597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185400,33504554460,4655,4655,4655,4655,88879
|
|
20231020,185300,33504554460,4655,4655,4655,4655,0
|
|
20231020,185200,33504554460,4655,4655,4655,4655,0
|
|
20231020,185100,33504554460,4655,4655,4655,4655,0
|
|
20231020,185000,33504554460,4655,4655,4655,4655,0
|
|
20231020,184900,33504554460,4655,4655,4655,4655,0
|
|
20231020,184800,33504554460,4655,4655,4655,4655,0
|
|
20231020,184700,33504554460,4655,4655,4655,4655,0
|
|
20231020,184600,33504554460,4655,4655,4655,4655,0
|
|
20231020,184500,33504554460,4655,4655,4655,4655,0
|
|
20231020,184400,33504554460,4655,4655,4655,4655,0
|
|
20231020,184300,33504554460,4655,4655,4655,4655,0
|
|
20231020,184200,33504554460,4655,4655,4655,4655,0
|
|
20231020,184100,33504554460,4655,4655,4655,4655,0
|
|
20231020,184000,33504554460,4655,4655,4655,4655,0
|
|
20231020,183900,33504554460,4655,4655,4655,4655,0
|
|
20231020,183800,33504554460,4655,4655,4655,4655,0
|
|
20231020,183700,33504554460,4655,4655,4655,4655,0
|
|
20231020,183600,33504554460,4655,4655,4655,4655,0
|
|
20231020,183500,33504554460,4655,4655,4655,4655,0
|
|
20231020,183400,33504554460,4655,4655,4655,4655,0
|
|
20231020,183300,33504554460,4655,4655,4655,4655,0
|
|
20231020,183200,33504554460,4655,4655,4655,4655,0
|
|
20231020,183100,33504554460,4655,4655,4655,4655,0
|
|
20231020,183000,33504554460,4655,4655,4655,4655,0
|
|
20231020,182900,33504554460,4655,4655,4655,4655,0
|
|
20231020,182800,33504554460,4655,4655,4655,4655,0
|
|
20231020,182700,33504554460,4655,4655,4655,4655,0
|
|
20231020,182600,33504554460,4655,4655,4655,4655,0
|
|
20231020,182500,33504554460,4655,4655,4655,4655,0
|
|
20231020,182400,33504554460,4655,4655,4655,4655,88879
|
|
20231020,182300,33504554460,4655,4655,4655,4655,0
|
|
20231020,182200,33504554460,4655,4655,4655,4655,0
|
|
20231020,182100,33504554460,4655,4655,4655,4655,0
|
|
20231020,182000,33504554460,4655,4655,4655,4655,0
|
|
20231020,181900,33504554460,4655,4655,4655,4655,0
|
|
20231020,181800,33504554460,4655,4655,4655,4655,0
|
|
20231020,181700,33504554460,4655,4655,4655,4655,0
|
|
20231020,181600,33504554460,4655,4655,4655,4655,0
|
|
20231020,181500,33504554460,4655,4655,4655,4655,0
|
|
20231020,181400,33504554460,4655,4655,4655,4655,0
|
|
20231020,181300,33504554460,4655,4655,4655,4655,0
|
|
20231020,181200,33504554460,4655,4655,4655,4655,0
|
|
20231020,181100,33504554460,4655,4655,4655,4655,0
|
|
20231020,181000,33504554460,4655,4655,4655,4655,0
|
|
20231020,180900,33504554460,4655,4655,4655,4655,0
|
|
20231020,180800,33504554460,4655,4655,4655,4655,0
|
|
20231020,180700,33504554460,4655,4655,4655,4655,0
|
|
20231020,180600,33504554460,4655,4655,4655,4655,0
|
|
20231020,180500,33504554460,4655,4655,4655,4655,0
|
|
20231020,180400,33504554460,4655,4655,4655,4655,0
|
|
20231020,180300,33504554460,4655,4655,4655,4655,0
|
|
20231020,180200,33504554460,4655,4655,4655,4655,0
|
|
20231020,180100,33504554460,4655,4655,4655,4655,0
|
|
20231020,180000,33504554460,4655,4655,4655,4655,0
|
|
20231020,175900,33504554460,4655,4655,4655,4655,0
|
|
20231020,175800,33504554460,4655,4655,4655,4655,0
|
|
20231020,175700,33504554460,4655,4655,4655,4655,0
|
|
20231020,175600,33504554460,4655,4655,4655,4655,0
|
|
20231020,175500,33504554460,4655,4655,4655,4655,0
|
|
20231020,175400,33504554460,4655,4655,4655,4655,88879
|
|
20231020,175300,33504554460,4655,4655,4655,4655,0
|
|
20231020,175200,33504554460,4655,4655,4655,4655,0
|
|
20231020,175100,33504554460,4655,4655,4655,4655,0
|
|
20231020,175000,33504554460,4655,4655,4655,4655,0
|
|
20231020,174900,33504554460,4655,4655,4655,4655,0
|
|
20231020,174800,33504554460,4655,4655,4655,4655,0
|
|
20231020,174700,33504554460,4655,4655,4655,4655,0
|
|
20231020,174600,33504554460,4655,4655,4655,4655,0
|
|
20231020,174500,33504554460,4655,4655,4655,4655,0
|
|
20231020,174400,33504554460,4655,4655,4655,4655,0
|
|
20231020,174300,33504554460,4655,4655,4655,4655,0
|
|
20231020,174200,33504554460,4655,4655,4655,4655,0
|
|
20231020,174100,33504554460,4655,4655,4655,4655,0
|
|
20231020,174000,33504554460,4655,4655,4655,4655,0
|
|
20231020,173900,33504554460,4655,4655,4655,4655,0
|
|
20231020,173800,33504554460,4655,4655,4655,4655,0
|
|
20231020,173700,33504554460,4655,4655,4655,4655,0
|
|
20231020,173600,33504554460,4655,4655,4655,4655,0
|
|
20231020,173500,33504554460,4655,4655,4655,4655,0
|
|
20231020,173400,33504554460,4655,4655,4655,4655,0
|
|
20231020,173300,33504554460,4655,4655,4655,4655,0
|
|
20231020,173200,33504554460,4655,4655,4655,4655,0
|
|
20231020,173100,33504554460,4655,4655,4655,4655,0
|
|
20231020,173000,33504554460,4655,4655,4655,4655,0
|
|
20231020,172900,33504554460,4655,4655,4655,4655,0
|
|
20231020,172800,33504554460,4655,4655,4655,4655,0
|
|
20231020,172700,33504554460,4655,4655,4655,4655,0
|
|
20231020,172600,33504554460,4655,4655,4655,4655,0
|
|
20231020,172500,33504554460,4655,4655,4655,4655,0
|
|
20231020,172400,33504554460,4655,4655,4655,4655,88879
|
|
20231020,172300,33504554460,4655,4655,4655,4655,0
|
|
20231020,172200,33504554460,4655,4655,4655,4655,0
|
|
20231020,172100,33504554460,4655,4655,4655,4655,0
|
|
20231020,172000,33504554460,4655,4655,4655,4655,0
|
|
20231020,171900,33504554460,4655,4655,4655,4655,0
|
|
20231020,171800,33504554460,4655,4655,4655,4655,0
|
|
20231020,171700,33504554460,4655,4655,4655,4655,0
|
|
20231020,171600,33504554460,4655,4655,4655,4655,0
|
|
20231020,171500,33504554460,4655,4655,4655,4655,0
|
|
20231020,171400,33504554460,4655,4655,4655,4655,0
|
|
20231020,171300,33504554460,4655,4655,4655,4655,0
|
|
20231020,171200,33504554460,4655,4655,4655,4655,0
|
|
20231020,171100,33504554460,4655,4655,4655,4655,0
|
|
20231020,171000,33504554460,4655,4655,4655,4655,0
|
|
20231020,170900,33504554460,4655,4655,4655,4655,0
|
|
20231020,170800,33504554460,4655,4655,4655,4655,0
|
|
20231020,170700,33504554460,4655,4655,4655,4655,0
|
|
20231020,170600,33504554460,4655,4655,4655,4655,0
|
|
20231020,170500,33504554460,4655,4655,4655,4655,0
|
|
20231020,170400,33504554460,4655,4655,4655,4655,0
|
|
20231020,170300,33504554460,4655,4655,4655,4655,0
|
|
20231020,170200,33504554460,4655,4655,4655,4655,0
|
|
20231020,170100,33504554460,4655,4655,4655,4655,0
|
|
20231020,170000,33504554460,4655,4655,4655,4655,0
|
|
20231020,165900,33504554460,4655,4655,4655,4655,0
|
|
20231020,165800,33504554460,4655,4655,4655,4655,0
|
|
20231020,165700,33504554460,4655,4655,4655,4655,0
|
|
20231020,165600,33504554460,4655,4655,4655,4655,0
|
|
20231020,165500,33504554460,4655,4655,4655,4655,0
|
|
20231020,165400,33504554460,4655,4655,4655,4655,88879
|
|
20231020,165300,33504554460,4655,4655,4655,4655,0
|
|
20231020,165200,33504554460,4655,4655,4655,4655,0
|
|
20231020,165100,33504554460,4655,4655,4655,4655,0
|
|
20231020,165000,33504554460,4655,4655,4655,4655,0
|
|
20231020,164900,33504554460,4655,4655,4655,4655,0
|
|
20231020,164800,33504554460,4655,4655,4655,4655,0
|
|
20231020,164700,33504554460,4655,4655,4655,4655,0
|
|
20231020,164600,33504554460,4655,4655,4655,4655,0
|
|
20231020,164500,33504554460,4655,4655,4655,4655,0
|
|
20231020,164400,33504554460,4655,4655,4655,4655,0
|
|
20231020,164300,33504554460,4655,4655,4655,4655,0
|
|
20231020,164200,33504554460,4655,4655,4655,4655,0
|
|
20231020,164100,33504554460,4655,4655,4655,4655,0
|
|
20231020,164000,33504554460,4655,4655,4655,4655,0
|
|
20231020,163900,33504554460,4655,4655,4655,4655,0
|
|
20231020,163800,33504554460,4655,4655,4655,4655,0
|
|
20231020,163700,33504554460,4655,4655,4655,4655,0
|
|
20231020,163600,33504554460,4655,4655,4655,4655,0
|
|
20231020,163500,33504554460,4655,4655,4655,4655,0
|
|
20231020,163400,33504554460,4655,4655,4655,4655,0
|
|
20231020,163300,33504554460,4655,4655,4655,4655,0
|
|
20231020,163200,33504554460,4655,4655,4655,4655,0
|
|
20231020,163100,33504554460,4655,4655,4655,4655,0
|
|
20231020,163000,33504554460,4655,4655,4655,4655,0
|
|
20231020,162900,33504554460,4655,4655,4655,4655,0
|
|
20231020,162800,33504554460,4655,4655,4655,4655,0
|
|
20231020,162700,33504554460,4655,4655,4655,4655,0
|
|
20231020,162600,33504554460,4655,4655,4655,4655,0
|
|
20231020,162500,33504554460,4655,4655,4655,4655,0
|
|
20231020,162400,33504554460,4655,4655,4655,4655,88879
|
|
20231020,162300,33504554460,4655,4655,4655,4655,0
|
|
20231020,162200,33504554460,4655,4655,4655,4655,0
|
|
20231020,162100,33504554460,4655,4655,4655,4655,0
|
|
20231020,162000,33504554460,4655,4655,4655,4655,0
|
|
20231020,161900,33504554460,4655,4655,4655,4655,0
|
|
20231020,161800,33504554460,4655,4655,4655,4655,0
|
|
20231020,161700,33504554460,4655,4655,4655,4655,0
|
|
20231020,161600,33504554460,4655,4655,4655,4655,0
|
|
20231020,161500,33504554460,4655,4655,4655,4655,0
|
|
20231020,161400,33504554460,4655,4655,4655,4655,0
|
|
20231020,161300,33504554460,4655,4655,4655,4655,0
|
|
20231020,161200,33504554460,4655,4655,4655,4655,0
|
|
20231020,161100,33504554460,4655,4655,4655,4655,0
|
|
20231020,161000,33504554460,4655,4655,4655,4655,0
|
|
20231020,160900,33504554460,4655,4655,4655,4655,0
|
|
20231020,160800,33504554460,4655,4655,4655,4655,0
|
|
20231020,160700,33504554460,4655,4655,4655,4655,0
|
|
20231020,160600,33504554460,4655,4655,4655,4655,0
|
|
20231020,160500,33504554460,4655,4655,4655,4655,0
|
|
20231020,160400,33504554460,4655,4655,4655,4655,0
|
|
20231020,160300,33504554460,4655,4655,4655,4655,0
|
|
20231020,160200,33504554460,4655,4655,4655,4655,0
|
|
20231020,160100,33504554460,4655,4655,4655,4655,0
|
|
20231020,160000,33504554460,4655,4655,4655,4655,0
|
|
20231020,155900,33504554460,4655,4655,4655,4655,0
|
|
20231020,155800,33504554460,4655,4655,4655,4655,0
|
|
20231020,155700,33504554460,4655,4655,4655,4655,0
|
|
20231020,155600,33504554460,4655,4655,4655,4655,0
|
|
20231020,155500,33504554460,4655,4655,4655,4655,0
|
|
20231020,155400,33504554460,4655,4655,4655,4655,88879
|
|
20231020,155300,33504554460,4655,4655,4655,4655,0
|
|
20231020,155200,33504554460,4655,4655,4655,4655,0
|
|
20231020,155100,33504554460,4655,4655,4655,4655,0
|
|
20231020,155000,33504554460,4655,4655,4655,4655,0
|
|
20231020,154900,33504554460,4655,4655,4655,4655,0
|
|
20231020,154800,33504554460,4655,4655,4655,4655,0
|
|
20231020,154700,33504554460,4655,4655,4655,4655,0
|
|
20231020,154600,33504554460,4655,4655,4655,4655,0
|
|
20231020,154500,33504554460,4655,4655,4655,4655,0
|
|
20231020,154400,33504554460,4655,4655,4655,4655,0
|
|
20231020,154300,33504554460,4655,4655,4655,4655,0
|
|
20231020,154200,33504554460,4655,4655,4655,4655,0
|
|
20231020,154100,33504554460,4655,4655,4655,4655,0
|
|
20231020,154000,33504554460,4655,4655,4655,4655,0
|
|
20231020,153900,33504554460,4655,4655,4655,4655,0
|
|
20231020,153800,33504554460,4655,4655,4655,4655,0
|
|
20231020,153700,33504554460,4655,4655,4655,4655,0
|
|
20231020,153600,33504554460,4655,4655,4655,4655,0
|
|
20231020,153500,33504554460,4655,4655,4655,4655,0
|
|
20231020,153400,33504554460,4655,4655,4655,4655,0
|
|
20231020,153300,33504554460,4655,4655,4655,4655,0
|
|
20231020,153200,33504554460,4655,4655,4655,4655,0
|
|
20231020,153100,33504554460,4655,4655,4655,4655,0
|
|
20231020,153000,33504554460,4655,4655,4655,4655,88879
|
|
20231020,152900,33090822715,4630,4630,4630,4630,0
|
|
20231020,152800,33090822715,4630,4630,4630,4630,0
|
|
20231020,152700,33090822715,4630,4630,4630,4630,0
|
|
20231020,152600,33090822715,4630,4630,4630,4630,0
|
|
20231020,152500,33090822715,4630,4630,4630,4630,0
|
|
20231020,152400,33090822715,4630,4630,4630,4630,0
|
|
20231020,152300,33090822715,4630,4630,4630,4630,0
|
|
20231020,152200,33090822715,4630,4630,4630,4630,0
|
|
20231020,152100,33090822715,4630,4630,4630,4630,0
|
|
20231020,152000,33090822715,4630,4630,4630,4630,0
|
|
20231020,151900,33090822715,4630,4610,4630,4610,34991
|
|
20231020,151800,32929251850,4610,4610,4615,4600,22096
|
|
20231020,151700,32827468735,4610,4600,4615,4600,19932
|
|
20231020,151600,32735684115,4605,4610,4610,4600,18032
|
|
20231020,151500,32652620245,4610,4610,4610,4600,41182
|
|
20231020,151400,32462968715,4610,4610,4620,4610,6763
|
|
20231020,151300,32431786270,4615,4615,4620,4610,13849
|
|
20231020,151200,32367906325,4620,4625,4625,4615,7851
|
|
20231020,151100,32331645150,4620,4610,4625,4605,16411
|
|
20231020,151000,32255905300,4610,4615,4625,4610,8000
|
|
20231020,150900,32218989005,4620,4620,4620,4605,23017
|
|
20231020,150800,32112834815,4625,4630,4635,4620,9882
|
|
20231020,150700,32067125585,4615,4640,4640,4615,16773
|
|
20231020,150600,31989579285,4640,4625,4640,4625,26868
|
|
20231020,150500,31865229220,4625,4630,4635,4625,3242
|
|
20231020,150400,31850224990,4635,4640,4640,4625,5510
|
|
20231020,150300,31824668840,4620,4635,4645,4610,31622
|
|
20231020,150200,31678446660,4630,4645,4645,4630,15343
|
|
20231020,150100,31607304215,4645,4655,4655,4645,3465
|
|
20231020,150000,31591206315,4650,4640,4655,4635,16446
|
|
20231020,145900,31514877210,4635,4650,4650,4635,4979
|
|
20231020,145800,31491749285,4665,4670,4670,4645,5963
|
|
20231020,145700,31464012135,4655,4660,4675,4655,5960
|
|
20231020,145600,31436167450,4675,4675,4675,4655,3011
|
|
20231020,145500,31422120730,4670,4690,4690,4665,6158
|
|
20231020,145400,31393318550,4690,4675,4690,4670,10154
|
|
20231020,145300,31345800230,4670,4670,4675,4665,2725
|
|
20231020,145200,31333074485,4670,4670,4675,4665,2733
|
|
20231020,145100,31320312310,4670,4640,4675,4640,6218
|
|
20231020,145000,31291371410,4650,4655,4660,4640,10362
|
|
20231020,144900,31243185370,4655,4665,4665,4655,8643
|
|
20231020,144800,31202943570,4665,4680,4685,4660,18318
|
|
20231020,144700,31117405120,4685,4680,4685,4675,3057
|
|
20231020,144600,31103100195,4695,4680,4695,4675,5887
|
|
20231020,144500,31075542320,4685,4700,4700,4680,3938
|
|
20231020,144400,31057082390,4700,4700,4700,4690,8831
|
|
20231020,144300,31015617325,4700,4700,4705,4690,14296
|
|
20231020,144200,30948455005,4690,4710,4720,4690,6097
|
|
20231020,144100,30919820510,4720,4720,4720,4705,7714
|
|
20231020,144000,30883418490,4720,4700,4720,4700,5087
|
|
20231020,143900,30859438325,4710,4680,4725,4675,39681
|
|
20231020,143800,30672734940,4680,4685,4685,4680,6274
|
|
20231020,143700,30643344500,4695,4685,4695,4685,2343
|
|
20231020,143600,30632362505,4695,4690,4700,4680,16628
|
|
20231020,143500,30554506675,4690,4705,4705,4690,10266
|
|
20231020,143400,30506286200,4705,4705,4710,4705,991
|
|
20231020,143300,30501623030,4705,4710,4710,4705,2230
|
|
20231020,143200,30491120385,4710,4710,4710,4700,13082
|
|
20231020,143100,30429540270,4710,4710,4715,4705,1351
|
|
20231020,143000,30423176685,4700,4700,4710,4700,784
|
|
20231020,142900,30419491145,4700,4695,4700,4695,2438
|
|
20231020,142800,30408043210,4690,4695,4695,4690,1298
|
|
20231020,142700,30401949105,4695,4690,4695,4690,3680
|
|
20231020,142600,30384686990,4695,4695,4695,4690,1548
|
|
20231020,142500,30377419380,4695,4700,4700,4695,4920
|
|
20231020,142400,30354307705,4700,4705,4710,4700,5264
|
|
20231020,142300,30329545450,4710,4710,4715,4705,1104
|
|
20231020,142200,30324347240,4710,4715,4720,4705,6319
|
|
20231020,142100,30294592570,4715,4700,4720,4695,8766
|
|
20231020,142000,30253332000,4695,4690,4695,4690,2720
|
|
20231020,141900,30240564815,4690,4690,4695,4690,1373
|
|
20231020,141800,30234125180,4695,4695,4695,4695,545
|
|
20231020,141700,30231566405,4695,4700,4700,4685,7069
|
|
20231020,141600,30198437795,4700,4690,4700,4685,2183
|
|
20231020,141500,30188199015,4685,4700,4700,4685,6282
|
|
20231020,141400,30158727160,4700,4705,4705,4700,1721
|
|
20231020,141300,30150633875,4705,4695,4705,4695,4130
|
|
20231020,141200,30131233860,4695,4690,4700,4685,4243
|
|
20231020,141100,30111330900,4690,4685,4710,4680,5037
|
|
20231020,141000,30087710650,4690,4700,4720,4690,17998
|
|
20231020,140900,30003084340,4700,4690,4700,4685,13295
|
|
20231020,140800,29940672795,4690,4670,4690,4665,11283
|
|
20231020,140700,29887886565,4670,4660,4670,4650,6836
|
|
20231020,140600,29856022380,4660,4650,4670,4650,431
|
|
20231020,140500,29854017400,4675,4650,4675,4650,1563
|
|
20231020,140400,29846736915,4650,4690,4690,4650,12606
|
|
20231020,140300,29787957445,4690,4680,4700,4680,16245
|
|
20231020,140200,29711786625,4680,4670,4680,4670,4713
|
|
20231020,140100,29689765780,4670,4650,4670,4650,7162
|
|
20231020,140000,29656371375,4650,4625,4650,4615,10436
|
|
20231020,135900,29608004205,4615,4615,4630,4615,4260
|
|
20231020,135800,29588337370,4615,4615,4630,4610,3033
|
|
20231020,135700,29574334810,4615,4615,4630,4615,5100
|
|
20231020,135600,29550792825,4620,4625,4625,4615,4696
|
|
20231020,135500,29529102285,4630,4630,4630,4625,459
|
|
20231020,135400,29526977130,4630,4620,4630,4610,19525
|
|
20231020,135300,29436836530,4620,4615,4620,4610,15172
|
|
20231020,135200,29366844760,4615,4640,4640,4615,1831
|
|
20231020,135100,29358394275,4640,4645,4650,4615,3033
|
|
20231020,135000,29344341380,4625,4605,4685,4600,20847
|
|
20231020,134900,29247967535,4605,4610,4615,4605,10227
|
|
20231020,134800,29200821570,4610,4625,4625,4605,14808
|
|
20231020,134700,29132544090,4625,4625,4635,4610,10445
|
|
20231020,134600,29084298895,4625,4665,4665,4625,27884
|
|
20231020,134500,28954859535,4670,4680,4680,4670,5819
|
|
20231020,134400,28927659500,4680,4675,4685,4675,2784
|
|
20231020,134300,28914633630,4675,4665,4675,4665,759
|
|
20231020,134200,28911090120,4670,4660,4670,4660,1629
|
|
20231020,134100,28903498000,4670,4680,4685,4660,3650
|
|
20231020,134000,28886457930,4685,4670,4685,4670,2557
|
|
20231020,133900,28874496490,4675,4665,4680,4660,3546
|
|
20231020,133800,28857947350,4660,4660,4665,4650,3710
|
|
20231020,133700,28840659745,4660,4660,4665,4660,3324
|
|
20231020,133600,28825169365,4660,4650,4665,4650,7523
|
|
20231020,133500,28790137980,4650,4650,4655,4645,2830
|
|
20231020,133400,28776975595,4645,4640,4650,4635,11372
|
|
20231020,133300,28724185665,4645,4625,4645,4625,2938
|
|
20231020,133200,28710557695,4625,4640,4640,4620,6876
|
|
20231020,133100,28678750420,4640,4620,4640,4610,27650
|
|
20231020,133000,28551043985,4620,4625,4635,4615,18813
|
|
20231020,132900,28464040905,4630,4620,4635,4620,16522
|
|
20231020,132800,28387649275,4625,4615,4635,4610,22088
|
|
20231020,132700,28285523540,4615,4645,4645,4610,40286
|
|
20231020,132600,28099104770,4645,4650,4650,4640,7262
|
|
20231020,132500,28065365820,4650,4655,4655,4650,9323
|
|
20231020,132400,28022008710,4650,4660,4660,4650,4212
|
|
20231020,132300,28002400070,4660,4655,4660,4645,4373
|
|
20231020,132200,27982029805,4640,4660,4665,4640,9858
|
|
20231020,132100,27936187445,4665,4655,4670,4650,7051
|
|
20231020,132000,27903348350,4650,4640,4650,4640,11973
|
|
20231020,131900,27847719775,4640,4650,4660,4640,3716
|
|
20231020,131800,27830460965,4645,4650,4650,4635,12377
|
|
20231020,131700,27773026020,4650,4660,4670,4635,22026
|
|
20231020,131600,27670828800,4665,4640,4665,4630,13240
|
|
20231020,131500,27609404610,4640,4645,4650,4640,11107
|
|
20231020,131400,27557841895,4645,4650,4660,4640,47867
|
|
20231020,131300,27335305935,4650,4685,4685,4650,30183
|
|
20231020,131200,27194705835,4685,4710,4710,4670,30976
|
|
20231020,131100,27049460120,4710,4720,4720,4705,6264
|
|
20231020,131000,27019928605,4720,4735,4735,4720,1390
|
|
20231020,130900,27013362145,4735,4715,4735,4715,1224
|
|
20231020,130800,27007588465,4715,4710,4720,4710,6968
|
|
20231020,130700,26974746210,4710,4710,4720,4710,4128
|
|
20231020,130600,26955298580,4705,4730,4735,4705,7860
|
|
20231020,130500,26918209100,4735,4740,4740,4735,543
|
|
20231020,130400,26915637275,4740,4735,4740,4735,1489
|
|
20231020,130300,26908585760,4735,4720,4735,4720,3806
|
|
20231020,130200,26890610265,4720,4720,4720,4710,7467
|
|
20231020,130100,26855402590,4715,4720,4720,4715,2518
|
|
20231020,130000,26843529560,4715,4725,4740,4710,8355
|
|
20231020,125900,26804077045,4725,4735,4735,4725,6100
|
|
20231020,125800,26775222185,4740,4745,4745,4735,412
|
|
20231020,125700,26773268470,4735,4740,4740,4735,2306
|
|
20231020,125600,26762349520,4730,4750,4755,4730,14680
|
|
20231020,125500,26692729900,4755,4760,4760,4755,1920
|
|
20231020,125400,26683600285,4760,4745,4760,4740,5358
|
|
20231020,125300,26658152380,4745,4740,4750,4740,1406
|
|
20231020,125200,26651485505,4740,4745,4745,4740,1287
|
|
20231020,125100,26645380930,4745,4760,4760,4745,1295
|
|
20231020,125000,26639223170,4760,4735,4765,4735,18092
|
|
20231020,124900,26553228780,4740,4740,4745,4735,3054
|
|
20231020,124800,26538747840,4750,4755,4755,4750,811
|
|
20231020,124700,26534895585,4755,4745,4755,4735,5779
|
|
20231020,124600,26507510635,4735,4730,4745,4730,10069
|
|
20231020,124500,26459828620,4730,4760,4760,4725,13857
|
|
20231020,124400,26394103930,4755,4770,4770,4755,1906
|
|
20231020,124300,26385035070,4775,4765,4775,4755,6219
|
|
20231020,124200,26355425370,4765,4775,4775,4760,4264
|
|
20231020,124100,26335104135,4775,4770,4775,4765,3612
|
|
20231020,124000,26317884840,4765,4775,4775,4765,3271
|
|
20231020,123900,26302286005,4775,4790,4790,4775,4243
|
|
20231020,123800,26282001035,4785,4810,4810,4785,5654
|
|
20231020,123700,26254905865,4810,4780,4810,4780,3308
|
|
20231020,123600,26239067300,4780,4800,4800,4775,11922
|
|
20231020,123500,26181899195,4810,4800,4820,4800,11273
|
|
20231020,123400,26127724765,4795,4785,4805,4765,8604
|
|
20231020,123300,26086479900,4765,4770,4780,4760,9786
|
|
20231020,123200,26039783420,4770,4785,4785,4760,10504
|
|
20231020,123100,25989669010,4785,4765,4790,4765,9895
|
|
20231020,123000,25942385680,4765,4735,4765,4735,8598
|
|
20231020,122900,25901541105,4735,4730,4735,4725,555
|
|
20231020,122800,25898916800,4730,4725,4735,4725,1116
|
|
20231020,122700,25893641870,4725,4725,4735,4720,3789
|
|
20231020,122600,25875746380,4725,4745,4745,4720,12375
|
|
20231020,122500,25817164625,4745,4740,4745,4740,3875
|
|
20231020,122400,25798778130,4745,4740,4745,4730,2500
|
|
20231020,122300,25786931500,4740,4740,4750,4735,669
|
|
20231020,122200,25783757560,4745,4720,4750,4720,1136
|
|
20231020,122100,25778377975,4720,4720,4730,4720,7061
|
|
20231020,122000,25745045200,4720,4705,4720,4700,1611
|
|
20231020,121900,25737462170,4705,4705,4710,4695,11267
|
|
20231020,121800,25684465660,4705,4715,4715,4695,4914
|
|
20231020,121700,25661347550,4715,4700,4720,4700,8610
|
|
20231020,121600,25620825830,4700,4705,4715,4700,5341
|
|
20231020,121500,25595717750,4700,4710,4720,4700,6868
|
|
20231020,121400,25563393190,4710,4720,4720,4710,5460
|
|
20231020,121300,25537657800,4720,4725,4730,4715,4192
|
|
20231020,121200,25517867180,4725,4715,4730,4710,2999
|
|
20231020,121100,25503709960,4735,4710,4740,4710,4092
|
|
20231020,121000,25484413145,4710,4700,4710,4690,2360
|
|
20231020,120900,25473318310,4690,4705,4705,4680,3073
|
|
20231020,120800,25458911840,4705,4680,4705,4665,12705
|
|
20231020,120700,25399410450,4680,4680,4685,4675,2905
|
|
20231020,120600,25385808590,4680,4655,4680,4645,17606
|
|
20231020,120500,25303697685,4655,4660,4680,4645,21231
|
|
20231020,120400,25204763750,4660,4665,4675,4650,35884
|
|
20231020,120300,25037611680,4665,4675,4700,4660,21686
|
|
20231020,120200,24936413740,4675,4700,4705,4660,55721
|
|
20231020,120100,24675821615,4720,4760,4765,4700,61938
|
|
20231020,120000,24383074070,4750,4785,4785,4750,26472
|
|
20231020,115900,24256789865,4785,4810,4810,4785,41443
|
|
20231020,115800,24057849010,4810,4825,4830,4810,10642
|
|
20231020,115700,24006584060,4825,4820,4825,4815,9353
|
|
20231020,115600,23961516480,4820,4815,4825,4815,6032
|
|
20231020,115500,23932442580,4815,4825,4825,4810,6812
|
|
20231020,115400,23899640955,4825,4805,4825,4805,794
|
|
20231020,115300,23895817955,4805,4815,4825,4805,14436
|
|
20231020,115200,23826411020,4815,4825,4825,4815,3856
|
|
20231020,115100,23807824525,4825,4835,4835,4820,2325
|
|
20231020,115000,23796607240,4825,4835,4835,4825,771
|
|
20231020,114900,23792880235,4820,4820,4820,4820,673
|
|
20231020,114800,23789636375,4835,4815,4835,4815,5158
|
|
20231020,114700,23764779380,4820,4825,4840,4815,1179
|
|
20231020,114600,23759095135,4840,4845,4845,4815,1162
|
|
20231020,114500,23753499480,4815,4840,4845,4810,10691
|
|
20231020,114400,23701896880,4840,4840,4845,4840,4289
|
|
20231020,114300,23681136995,4840,4840,4845,4825,4722
|
|
20231020,114200,23658292285,4835,4845,4845,4835,1925
|
|
20231020,114100,23648976790,4845,4845,4850,4835,1330
|
|
20231020,114000,23642532775,4835,4845,4850,4820,1678
|
|
20231020,113900,23634414735,4850,4805,4850,4805,3766
|
|
20231020,113800,23616290860,4810,4815,4830,4800,9254
|
|
20231020,113700,23571764645,4820,4860,4870,4820,21229
|
|
20231020,113600,23469053155,4855,4875,4880,4855,4544
|
|
20231020,113500,23446964610,4875,4845,4895,4845,10100
|
|
20231020,113400,23397832185,4845,4845,4845,4840,6895
|
|
20231020,113300,23364439860,4845,4825,4845,4820,6881
|
|
20231020,113200,23331133685,4840,4805,4840,4800,13879
|
|
20231020,113100,23264258005,4800,4830,4830,4790,36817
|
|
20231020,113000,23087676050,4805,4840,4845,4800,61257
|
|
20231020,112900,22792788750,4835,4880,4895,4835,20932
|
|
20231020,112800,22691110110,4885,4895,4900,4885,11123
|
|
20231020,112700,22636748610,4890,4890,4900,4890,3721
|
|
20231020,112600,22618549200,4890,4900,4900,4890,3612
|
|
20231020,112500,22600875775,4900,4905,4905,4895,1271
|
|
20231020,112400,22594645520,4905,4880,4905,4875,5239
|
|
20231020,112300,22569028180,4880,4885,4885,4870,4945
|
|
20231020,112200,22544915320,4885,4870,4885,4865,6401
|
|
20231020,112100,22513760510,4865,4855,4875,4850,30070
|
|
20231020,112000,22367744405,4855,4890,4895,4850,31155
|
|
20231020,111900,22215994505,4895,4890,4900,4880,13370
|
|
20231020,111800,22150673615,4890,4905,4910,4880,28874
|
|
20231020,111700,22009326715,4905,4915,4915,4905,7581
|
|
20231020,111600,21972096885,4915,4920,4925,4910,5539
|
|
20231020,111500,21944852930,4920,4905,4920,4905,5669
|
|
20231020,111400,21916970645,4920,4930,4930,4905,20001
|
|
20231020,111300,21818767975,4930,4910,4930,4910,12138
|
|
20231020,111200,21759057740,4910,4940,4940,4900,44537
|
|
20231020,111100,21540107200,4940,4940,4950,4940,4963
|
|
20231020,111000,21515579475,4950,4950,4960,4940,6272
|
|
20231020,110900,21484568995,4950,4960,4960,4940,14091
|
|
20231020,110800,21414830930,4960,4980,4985,4960,11783
|
|
20231020,110700,21356236965,4975,4955,4990,4950,7781
|
|
20231020,110600,21317589145,4960,4955,4965,4950,6821
|
|
20231020,110500,21283808420,4955,4960,4960,4955,1852
|
|
20231020,110400,21274626145,4960,4970,4970,4955,4704
|
|
20231020,110300,21251302055,4970,4955,4970,4955,6704
|
|
20231020,110200,21218065380,4955,4960,4965,4955,14241
|
|
20231020,110100,21147464480,4960,4970,4975,4960,12231
|
|
20231020,110000,21086719950,4975,4975,4980,4970,10044
|
|
20231020,105900,21036797965,4980,4975,4990,4975,4804
|
|
20231020,105800,21012888490,4975,4985,4990,4975,1558
|
|
20231020,105700,21005123485,4980,4985,4990,4980,4543
|
|
20231020,105600,20982487960,4990,4995,5000,4985,1923
|
|
20231020,105500,20972887010,4990,4995,5000,4990,2855
|
|
20231020,105400,20958636415,5000,4990,5000,4985,3189
|
|
20231020,105300,20942720185,4990,4995,4995,4990,2892
|
|
20231020,105200,20928287235,4995,4990,4995,4985,1701
|
|
20231020,105100,20919799160,4990,4985,4990,4985,1945
|
|
20231020,105000,20910101220,4985,4990,4990,4985,1668
|
|
20231020,104900,20901778545,4990,4990,4990,4985,1869
|
|
20231020,104800,20892458895,4990,4995,5000,4990,1407
|
|
20231020,104700,20885435920,4995,4980,4995,4980,1112
|
|
20231020,104600,20879889740,4980,4980,4985,4980,5926
|
|
20231020,104500,20850378180,4980,4985,4985,4975,17216
|
|
20231020,104400,20764640615,4985,4995,5010,4985,5605
|
|
20231020,104300,20736645210,4995,4995,5000,4985,20205
|
|
20231020,104200,20635807195,5010,5000,5010,4995,7305
|
|
20231020,104100,20599266925,5000,5010,5020,5000,3870
|
|
20231020,104000,20579909235,5000,5020,5020,4995,7691
|
|
20231020,103900,20541478130,4995,5020,5020,4995,27922
|
|
20231020,103800,20401834785,5020,5000,5020,5000,8756
|
|
20231020,103700,20357887385,5000,5010,5020,4995,13179
|
|
20231020,103600,20291965045,5010,4995,5010,4995,7892
|
|
20231020,103500,20252530160,4995,5000,5000,4995,4243
|
|
20231020,103400,20231335185,4995,5030,5030,4995,14255
|
|
20231020,103300,20159976330,5030,5020,5030,5010,9631
|
|
20231020,103200,20111656600,5030,5030,5030,5010,17157
|
|
20231020,103100,20025517240,5030,5020,5030,5010,8405
|
|
20231020,103000,19983306810,5010,4995,5020,4995,10282
|
|
20231020,102900,19931858075,5010,5000,5010,4995,17122
|
|
20231020,102800,19846230715,5000,5000,5000,4995,4899
|
|
20231020,102700,19821748630,5000,4990,5000,4990,2612
|
|
20231020,102600,19808709575,4990,5000,5000,4990,11912
|
|
20231020,102500,19749223305,5010,4990,5010,4990,7327
|
|
20231020,102400,19712612590,4990,4990,4995,4985,24294
|
|
20231020,102300,19591458305,4995,5010,5020,4995,42268
|
|
20231020,102200,19379983055,5010,5010,5020,5000,17367
|
|
20231020,102100,19293007175,5000,5010,5010,5000,19026
|
|
20231020,102000,19197770155,5020,5030,5040,5010,20557
|
|
20231020,101900,19094635505,5030,5020,5040,5020,6270
|
|
20231020,101800,19063084325,5030,5030,5040,5010,17401
|
|
20231020,101700,18975598175,5020,5020,5060,5010,17173
|
|
20231020,101600,18889224465,5020,5060,5090,5010,24480
|
|
20231020,101500,18765690615,5050,5070,5080,5050,13147
|
|
20231020,101400,18699144915,5070,5080,5090,5070,5773
|
|
20231020,101300,18669841065,5080,5090,5100,5070,20130
|
|
20231020,101200,18567439605,5080,5080,5110,5070,30795
|
|
20231020,101100,18410633455,5080,5070,5080,5060,4483
|
|
20231020,101000,18387902555,5080,5070,5080,5050,24926
|
|
20231020,100900,18261588925,5080,5080,5090,5070,14165
|
|
20231020,100800,18189626305,5070,5090,5090,5070,10049
|
|
20231020,100700,18138571505,5080,5080,5100,5080,14935
|
|
20231020,100600,18062670775,5080,5120,5120,5080,47268
|
|
20231020,100500,17821702595,5120,5110,5140,5090,83376
|
|
20231020,100400,17395292825,5100,5070,5110,5050,56187
|
|
20231020,100300,17109362025,5080,5060,5080,5060,10079
|
|
20231020,100200,17058235695,5070,5080,5080,5060,10657
|
|
20231020,100100,17004228375,5080,5060,5090,5050,55942
|
|
20231020,100000,16721317445,5060,5050,5080,5050,11386
|
|
20231020,095900,16663643305,5050,5080,5090,5050,12045
|
|
20231020,095800,16602622445,5080,5090,5090,5050,24100
|
|
20231020,095700,16480433085,5080,5100,5100,5070,17000
|
|
20231020,095600,16393943515,5100,5040,5110,5030,83385
|
|
20231020,095500,15971685665,5050,5060,5060,5040,17321
|
|
20231020,095400,15884221585,5060,5030,5060,5030,23539
|
|
20231020,095300,15765418405,5050,5060,5060,5030,25213
|
|
20231020,095200,15638222915,5050,5010,5060,5010,24342
|
|
20231020,095100,15515424015,5010,5010,5030,5000,14631
|
|
20231020,095000,15442013305,5000,4990,5010,4990,10941
|
|
20231020,094900,15387308100,5000,4995,5000,4990,12650
|
|
20231020,094800,15324147895,4995,5000,5020,4990,16005
|
|
20231020,094700,15244109920,5010,4995,5020,4995,10073
|
|
20231020,094600,15193684145,5000,5000,5000,4985,8697
|
|
20231020,094500,15150285690,4985,4990,5000,4970,31093
|
|
20231020,094400,14995395060,4990,5020,5020,4990,24016
|
|
20231020,094300,14875233110,5010,5010,5020,5000,9287
|
|
20231020,094200,14828736640,5010,5020,5020,5000,27853
|
|
20231020,094100,14689222260,5010,5020,5040,5010,17155
|
|
20231020,094000,14603077970,5020,5050,5070,5020,39700
|
|
20231020,093900,14402455900,5060,5050,5080,5030,26065
|
|
20231020,093800,14270548000,5030,5010,5050,5000,9932
|
|
20231020,093700,14220642280,5010,5020,5030,5010,9059
|
|
20231020,093600,14175187290,5030,5030,5050,5020,13367
|
|
20231020,093500,14107952720,5040,5060,5070,5030,19622
|
|
20231020,093400,14008782280,5060,5070,5070,5000,34599
|
|
20231020,093300,13834369940,5070,5010,5100,5010,82760
|
|
20231020,093200,13414513520,5030,5010,5030,4990,26840
|
|
20231020,093100,13280115030,4995,5030,5040,4955,38259
|
|
20231020,093000,13088901355,5030,4980,5030,4980,28558
|
|
20231020,092900,12945669875,5000,4975,5000,4960,16718
|
|
20231020,092800,12862561620,4970,4975,4980,4955,19710
|
|
20231020,092700,12764720630,4975,4990,4995,4965,16520
|
|
20231020,092600,12682515795,4990,5000,5010,4975,8174
|
|
20231020,092500,12641630765,5000,4965,5000,4960,22381
|
|
20231020,092400,12530327140,4975,4990,4990,4965,24288
|
|
20231020,092300,12409448955,4980,4985,5000,4980,15083
|
|
20231020,092200,12334248715,4985,5020,5030,4980,35291
|
|
20231020,092100,12157869765,5020,5040,5040,5010,34659
|
|
20231020,092000,11983765825,5040,5000,5040,5000,35609
|
|
20231020,091900,11804759245,5010,4990,5020,4985,29611
|
|
20231020,091800,11656701405,4990,4980,4990,4950,47432
|
|
20231020,091700,11421178640,4975,4985,4990,4925,98699
|
|
20231020,091600,10931872795,4990,4965,4995,4965,28063
|
|
20231020,091500,10792031185,4965,5030,5030,4920,121018
|
|
20231020,091400,10188549620,5020,5060,5070,5020,36422
|
|
20231020,091300,10004905920,5070,5060,5090,5040,32340
|
|
20231020,091200,9841062820,5060,5040,5070,5010,56319
|
|
20231020,091100,9557841300,5050,5100,5110,5030,36818
|
|
20231020,091000,9371643180,5100,5120,5120,5040,76857
|
|
20231020,090900,8981858500,5120,5080,5130,5060,62719
|
|
20231020,090800,8662886710,5080,5140,5170,5070,111747
|
|
20231020,090700,8091447830,5120,5210,5230,5120,192849
|
|
20231020,090600,7092569990,5210,5140,5230,5130,189693
|
|
20231020,090500,6110381950,5140,5160,5190,5120,114602
|
|
20231020,090400,5519321210,5160,5120,5160,5080,109480
|
|
20231020,090300,4957942490,5120,5100,5130,5050,80758
|
|
20231020,090200,4547802860,5100,5130,5160,5090,111905
|
|
20231020,090100,3973251020,5100,5070,5250,5050,355841
|
|
20231020,090000,2147453210,5070,5010,5120,4990,416773
|