598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185500,6395024335,3955,3955,3955,3955,45187
|
|
20231025,185400,6395024335,3955,3955,3955,3955,0
|
|
20231025,185300,6395024335,3955,3955,3955,3955,0
|
|
20231025,185200,6395024335,3955,3955,3955,3955,0
|
|
20231025,185100,6395024335,3955,3955,3955,3955,0
|
|
20231025,185000,6395024335,3955,3955,3955,3955,0
|
|
20231025,184900,6395024335,3955,3955,3955,3955,0
|
|
20231025,184800,6395024335,3955,3955,3955,3955,0
|
|
20231025,184700,6395024335,3955,3955,3955,3955,0
|
|
20231025,184600,6395024335,3955,3955,3955,3955,0
|
|
20231025,184500,6395024335,3955,3955,3955,3955,0
|
|
20231025,184400,6395024335,3955,3955,3955,3955,0
|
|
20231025,184300,6395024335,3955,3955,3955,3955,0
|
|
20231025,184200,6395024335,3955,3955,3955,3955,0
|
|
20231025,184100,6395024335,3955,3955,3955,3955,0
|
|
20231025,184000,6395024335,3955,3955,3955,3955,0
|
|
20231025,183900,6395024335,3955,3955,3955,3955,0
|
|
20231025,183800,6395024335,3955,3955,3955,3955,0
|
|
20231025,183700,6395024335,3955,3955,3955,3955,0
|
|
20231025,183600,6395024335,3955,3955,3955,3955,0
|
|
20231025,183500,6395024335,3955,3955,3955,3955,0
|
|
20231025,183400,6395024335,3955,3955,3955,3955,0
|
|
20231025,183300,6395024335,3955,3955,3955,3955,0
|
|
20231025,183200,6395024335,3955,3955,3955,3955,0
|
|
20231025,183100,6395024335,3955,3955,3955,3955,0
|
|
20231025,183000,6395024335,3955,3955,3955,3955,0
|
|
20231025,182900,6395024335,3955,3955,3955,3955,0
|
|
20231025,182800,6395024335,3955,3955,3955,3955,0
|
|
20231025,182700,6395024335,3955,3955,3955,3955,0
|
|
20231025,182600,6395024335,3955,3955,3955,3955,0
|
|
20231025,182500,6395024335,3955,3955,3955,3955,45187
|
|
20231025,182400,6395024335,3955,3955,3955,3955,0
|
|
20231025,182300,6395024335,3955,3955,3955,3955,0
|
|
20231025,182200,6395024335,3955,3955,3955,3955,0
|
|
20231025,182100,6395024335,3955,3955,3955,3955,0
|
|
20231025,182000,6395024335,3955,3955,3955,3955,0
|
|
20231025,181900,6395024335,3955,3955,3955,3955,0
|
|
20231025,181800,6395024335,3955,3955,3955,3955,0
|
|
20231025,181700,6395024335,3955,3955,3955,3955,0
|
|
20231025,181600,6395024335,3955,3955,3955,3955,0
|
|
20231025,181500,6395024335,3955,3955,3955,3955,0
|
|
20231025,181400,6395024335,3955,3955,3955,3955,0
|
|
20231025,181300,6395024335,3955,3955,3955,3955,0
|
|
20231025,181200,6395024335,3955,3955,3955,3955,0
|
|
20231025,181100,6395024335,3955,3955,3955,3955,0
|
|
20231025,181000,6395024335,3955,3955,3955,3955,0
|
|
20231025,180900,6395024335,3955,3955,3955,3955,0
|
|
20231025,180800,6395024335,3955,3955,3955,3955,0
|
|
20231025,180700,6395024335,3955,3955,3955,3955,0
|
|
20231025,180600,6395024335,3955,3955,3955,3955,0
|
|
20231025,180500,6395024335,3955,3955,3955,3955,0
|
|
20231025,180400,6395024335,3955,3955,3955,3955,0
|
|
20231025,180300,6395024335,3955,3955,3955,3955,0
|
|
20231025,180200,6395024335,3955,3955,3955,3955,0
|
|
20231025,180100,6395024335,3955,3955,3955,3955,0
|
|
20231025,180000,6395024335,3955,3955,3955,3955,0
|
|
20231025,175900,6395024335,3955,3955,3955,3955,0
|
|
20231025,175800,6395024335,3955,3955,3955,3955,0
|
|
20231025,175700,6395024335,3955,3955,3955,3955,0
|
|
20231025,175600,6395024335,3955,3955,3955,3955,0
|
|
20231025,175500,6395024335,3955,3955,3955,3955,45187
|
|
20231025,175400,6395024335,3955,3955,3955,3955,0
|
|
20231025,175300,6395024335,3955,3955,3955,3955,0
|
|
20231025,175200,6395024335,3955,3955,3955,3955,0
|
|
20231025,175100,6395024335,3955,3955,3955,3955,0
|
|
20231025,175000,6395024335,3955,3955,3955,3955,0
|
|
20231025,174900,6395024335,3955,3955,3955,3955,0
|
|
20231025,174800,6395024335,3955,3955,3955,3955,0
|
|
20231025,174700,6395024335,3955,3955,3955,3955,0
|
|
20231025,174600,6395024335,3955,3955,3955,3955,0
|
|
20231025,174500,6395024335,3955,3955,3955,3955,0
|
|
20231025,174400,6395024335,3955,3955,3955,3955,0
|
|
20231025,174300,6395024335,3955,3955,3955,3955,0
|
|
20231025,174200,6395024335,3955,3955,3955,3955,0
|
|
20231025,174100,6395024335,3955,3955,3955,3955,0
|
|
20231025,174000,6395024335,3955,3955,3955,3955,0
|
|
20231025,173900,6395024335,3955,3955,3955,3955,0
|
|
20231025,173800,6395024335,3955,3955,3955,3955,0
|
|
20231025,173700,6395024335,3955,3955,3955,3955,0
|
|
20231025,173600,6395024335,3955,3955,3955,3955,0
|
|
20231025,173500,6395024335,3955,3955,3955,3955,0
|
|
20231025,173400,6395024335,3955,3955,3955,3955,0
|
|
20231025,173300,6395024335,3955,3955,3955,3955,0
|
|
20231025,173200,6395024335,3955,3955,3955,3955,0
|
|
20231025,173100,6395024335,3955,3955,3955,3955,0
|
|
20231025,173000,6395024335,3955,3955,3955,3955,0
|
|
20231025,172900,6395024335,3955,3955,3955,3955,0
|
|
20231025,172800,6395024335,3955,3955,3955,3955,0
|
|
20231025,172700,6395024335,3955,3955,3955,3955,0
|
|
20231025,172600,6395024335,3955,3955,3955,3955,0
|
|
20231025,172500,6395024335,3955,3955,3955,3955,45187
|
|
20231025,172400,6395024335,3955,3955,3955,3955,0
|
|
20231025,172300,6395024335,3955,3955,3955,3955,0
|
|
20231025,172200,6395024335,3955,3955,3955,3955,0
|
|
20231025,172100,6395024335,3955,3955,3955,3955,0
|
|
20231025,172000,6395024335,3955,3955,3955,3955,0
|
|
20231025,171900,6395024335,3955,3955,3955,3955,0
|
|
20231025,171800,6395024335,3955,3955,3955,3955,0
|
|
20231025,171700,6395024335,3955,3955,3955,3955,0
|
|
20231025,171600,6395024335,3955,3955,3955,3955,0
|
|
20231025,171500,6395024335,3955,3955,3955,3955,0
|
|
20231025,171400,6395024335,3955,3955,3955,3955,0
|
|
20231025,171300,6395024335,3955,3955,3955,3955,0
|
|
20231025,171200,6395024335,3955,3955,3955,3955,0
|
|
20231025,171100,6395024335,3955,3955,3955,3955,0
|
|
20231025,171000,6395024335,3955,3955,3955,3955,0
|
|
20231025,170900,6395024335,3955,3955,3955,3955,0
|
|
20231025,170800,6395024335,3955,3955,3955,3955,0
|
|
20231025,170700,6395024335,3955,3955,3955,3955,0
|
|
20231025,170600,6395024335,3955,3955,3955,3955,0
|
|
20231025,170500,6395024335,3955,3955,3955,3955,0
|
|
20231025,170400,6395024335,3955,3955,3955,3955,0
|
|
20231025,170300,6395024335,3955,3955,3955,3955,0
|
|
20231025,170200,6395024335,3955,3955,3955,3955,0
|
|
20231025,170100,6395024335,3955,3955,3955,3955,0
|
|
20231025,170000,6395024335,3955,3955,3955,3955,0
|
|
20231025,165900,6395024335,3955,3955,3955,3955,0
|
|
20231025,165800,6395024335,3955,3955,3955,3955,0
|
|
20231025,165700,6395024335,3955,3955,3955,3955,0
|
|
20231025,165600,6395024335,3955,3955,3955,3955,0
|
|
20231025,165500,6395024335,3955,3955,3955,3955,45187
|
|
20231025,165400,6395024335,3955,3955,3955,3955,0
|
|
20231025,165300,6395024335,3955,3955,3955,3955,0
|
|
20231025,165200,6395024335,3955,3955,3955,3955,0
|
|
20231025,165100,6395024335,3955,3955,3955,3955,0
|
|
20231025,165000,6395024335,3955,3955,3955,3955,0
|
|
20231025,164900,6395024335,3955,3955,3955,3955,0
|
|
20231025,164800,6395024335,3955,3955,3955,3955,0
|
|
20231025,164700,6395024335,3955,3955,3955,3955,0
|
|
20231025,164600,6395024335,3955,3955,3955,3955,0
|
|
20231025,164500,6395024335,3955,3955,3955,3955,0
|
|
20231025,164400,6395024335,3955,3955,3955,3955,0
|
|
20231025,164300,6395024335,3955,3955,3955,3955,0
|
|
20231025,164200,6395024335,3955,3955,3955,3955,0
|
|
20231025,164100,6395024335,3955,3955,3955,3955,0
|
|
20231025,164000,6395024335,3955,3955,3955,3955,0
|
|
20231025,163900,6395024335,3955,3955,3955,3955,0
|
|
20231025,163800,6395024335,3955,3955,3955,3955,0
|
|
20231025,163700,6395024335,3955,3955,3955,3955,0
|
|
20231025,163600,6395024335,3955,3955,3955,3955,0
|
|
20231025,163500,6395024335,3955,3955,3955,3955,0
|
|
20231025,163400,6395024335,3955,3955,3955,3955,0
|
|
20231025,163300,6395024335,3955,3955,3955,3955,0
|
|
20231025,163200,6395024335,3955,3955,3955,3955,0
|
|
20231025,163100,6395024335,3955,3955,3955,3955,0
|
|
20231025,163000,6395024335,3955,3955,3955,3955,0
|
|
20231025,162900,6395024335,3955,3955,3955,3955,0
|
|
20231025,162800,6395024335,3955,3955,3955,3955,0
|
|
20231025,162700,6395024335,3955,3955,3955,3955,0
|
|
20231025,162600,6395024335,3955,3955,3955,3955,0
|
|
20231025,162500,6395024335,3955,3955,3955,3955,45187
|
|
20231025,162400,6395024335,3955,3955,3955,3955,0
|
|
20231025,162300,6395024335,3955,3955,3955,3955,0
|
|
20231025,162200,6395024335,3955,3955,3955,3955,0
|
|
20231025,162100,6395024335,3955,3955,3955,3955,0
|
|
20231025,162000,6395024335,3955,3955,3955,3955,0
|
|
20231025,161900,6395024335,3955,3955,3955,3955,0
|
|
20231025,161800,6395024335,3955,3955,3955,3955,0
|
|
20231025,161700,6395024335,3955,3955,3955,3955,0
|
|
20231025,161600,6395024335,3955,3955,3955,3955,0
|
|
20231025,161500,6395024335,3955,3955,3955,3955,0
|
|
20231025,161400,6395024335,3955,3955,3955,3955,0
|
|
20231025,161300,6395024335,3955,3955,3955,3955,0
|
|
20231025,161200,6395024335,3955,3955,3955,3955,0
|
|
20231025,161100,6395024335,3955,3955,3955,3955,0
|
|
20231025,161000,6395024335,3955,3955,3955,3955,0
|
|
20231025,160900,6395024335,3955,3955,3955,3955,0
|
|
20231025,160800,6395024335,3955,3955,3955,3955,0
|
|
20231025,160700,6395024335,3955,3955,3955,3955,0
|
|
20231025,160600,6395024335,3955,3955,3955,3955,0
|
|
20231025,160500,6395024335,3955,3955,3955,3955,0
|
|
20231025,160400,6395024335,3955,3955,3955,3955,0
|
|
20231025,160300,6395024335,3955,3955,3955,3955,0
|
|
20231025,160200,6395024335,3955,3955,3955,3955,0
|
|
20231025,160100,6395024335,3955,3955,3955,3955,0
|
|
20231025,160000,6395024335,3955,3955,3955,3955,0
|
|
20231025,155900,6395024335,3955,3955,3955,3955,0
|
|
20231025,155800,6395024335,3955,3955,3955,3955,0
|
|
20231025,155700,6395024335,3955,3955,3955,3955,0
|
|
20231025,155600,6395024335,3955,3955,3955,3955,0
|
|
20231025,155500,6395024335,3955,3955,3955,3955,45187
|
|
20231025,155400,6395024335,3955,3955,3955,3955,0
|
|
20231025,155300,6395024335,3955,3955,3955,3955,0
|
|
20231025,155200,6395024335,3955,3955,3955,3955,0
|
|
20231025,155100,6395024335,3955,3955,3955,3955,0
|
|
20231025,155000,6395024335,3955,3955,3955,3955,0
|
|
20231025,154900,6395024335,3955,3955,3955,3955,0
|
|
20231025,154800,6395024335,3955,3955,3955,3955,0
|
|
20231025,154700,6395024335,3955,3955,3955,3955,0
|
|
20231025,154600,6395024335,3955,3955,3955,3955,0
|
|
20231025,154500,6395024335,3955,3955,3955,3955,0
|
|
20231025,154400,6395024335,3955,3955,3955,3955,0
|
|
20231025,154300,6395024335,3955,3955,3955,3955,0
|
|
20231025,154200,6395024335,3955,3955,3955,3955,0
|
|
20231025,154100,6395024335,3955,3955,3955,3955,0
|
|
20231025,154000,6395024335,3955,3955,3955,3955,0
|
|
20231025,153900,6395024335,3955,3955,3955,3955,0
|
|
20231025,153800,6395024335,3955,3955,3955,3955,0
|
|
20231025,153700,6395024335,3955,3955,3955,3955,0
|
|
20231025,153600,6395024335,3955,3955,3955,3955,0
|
|
20231025,153500,6395024335,3955,3955,3955,3955,0
|
|
20231025,153400,6395024335,3955,3955,3955,3955,0
|
|
20231025,153300,6395024335,3955,3955,3955,3955,0
|
|
20231025,153200,6395024335,3955,3955,3955,3955,0
|
|
20231025,153100,6395024335,3955,3955,3955,3955,0
|
|
20231025,153000,6395024335,3955,3955,3955,3955,45187
|
|
20231025,152900,6216309750,3960,3960,3960,3960,0
|
|
20231025,152800,6216309750,3960,3960,3960,3960,0
|
|
20231025,152700,6216309750,3960,3960,3960,3960,0
|
|
20231025,152600,6216309750,3960,3960,3960,3960,0
|
|
20231025,152500,6216309750,3960,3960,3960,3960,0
|
|
20231025,152400,6216309750,3960,3960,3960,3960,0
|
|
20231025,152300,6216309750,3960,3960,3960,3960,0
|
|
20231025,152200,6216309750,3960,3960,3960,3960,0
|
|
20231025,152100,6216309750,3960,3960,3960,3960,0
|
|
20231025,152000,6216309750,3960,3960,3960,3960,0
|
|
20231025,151900,6216309750,3960,3965,3970,3960,4612
|
|
20231025,151800,6198044095,3960,3960,3965,3960,2176
|
|
20231025,151700,6189423225,3960,3960,3965,3960,1822
|
|
20231025,151600,6182208010,3965,3960,3965,3955,7262
|
|
20231025,151500,6153468090,3960,3955,3960,3955,2632
|
|
20231025,151400,6143055295,3955,3965,3965,3955,9744
|
|
20231025,151300,6104482695,3960,3980,3980,3960,12460
|
|
20231025,151200,6055010620,3980,3980,3985,3975,5178
|
|
20231025,151100,6034408350,3980,3975,3980,3970,6503
|
|
20231025,151000,6008552025,3975,3975,3975,3975,1671
|
|
20231025,150900,6001909800,3980,3980,3990,3970,7664
|
|
20231025,150800,5971430600,3980,3975,3980,3970,4606
|
|
20231025,150700,5953127810,3975,3965,3975,3965,848
|
|
20231025,150600,5949761555,3970,3965,3975,3965,1361
|
|
20231025,150500,5944357275,3965,3965,3970,3965,2385
|
|
20231025,150400,5934897845,3965,3960,3970,3960,1179
|
|
20231025,150300,5930226175,3960,3960,3965,3960,5160
|
|
20231025,150200,5909792570,3960,3960,3960,3955,5781
|
|
20231025,150100,5886903960,3965,3960,3965,3960,2636
|
|
20231025,150000,5876458600,3965,3970,3970,3960,19744
|
|
20231025,145900,5798260405,3970,3965,3970,3960,2359
|
|
20231025,145800,5788906490,3965,3960,3970,3960,4459
|
|
20231025,145700,5771244285,3970,3975,3975,3965,28623
|
|
20231025,145600,5657704370,3975,3975,3980,3970,4511
|
|
20231025,145500,5639774090,3980,3980,3980,3975,823
|
|
20231025,145400,5636501050,3975,3980,3985,3975,2724
|
|
20231025,145300,5625669500,3985,3985,3985,3985,15
|
|
20231025,145200,5625609725,3970,3985,3985,3970,1486
|
|
20231025,145100,5619701445,3975,3975,3985,3975,4827
|
|
20231025,145000,5600513980,3985,3980,3985,3975,6420
|
|
20231025,144900,5574962865,3985,3990,3990,3980,1561
|
|
20231025,144800,5568743960,3990,3985,3990,3980,1944
|
|
20231025,144700,5561001615,3990,3990,3990,3980,162
|
|
20231025,144600,5560355615,3980,3990,3990,3980,5610
|
|
20231025,144500,5538002245,3990,3990,3995,3990,1513
|
|
20231025,144400,5531965370,3990,3990,3995,3990,7494
|
|
20231025,144300,5502062745,3995,3995,3995,3995,5
|
|
20231025,144200,5502042770,4000,3995,4000,3995,226
|
|
20231025,144100,5501139880,3995,4000,4000,3995,3594
|
|
20231025,144000,5486779845,4000,4000,4000,4000,57
|
|
20231025,143900,5486551845,4005,4000,4010,3995,487
|
|
20231025,143800,5484604675,4000,4010,4010,4000,3143
|
|
20231025,143700,5472022265,4010,4020,4020,4010,413
|
|
20231025,143600,5470363915,4020,4020,4020,4020,0
|
|
20231025,143500,5470363915,4020,4015,4020,4010,1044
|
|
20231025,143400,5466172320,4015,4010,4015,4010,4955
|
|
20231025,143300,5446301495,4010,4010,4010,4010,630
|
|
20231025,143200,5443775195,4010,4025,4030,4010,796
|
|
20231025,143100,5440571740,4010,4025,4035,4010,2192
|
|
20231025,143000,5431753690,4025,4010,4025,4000,18952
|
|
20231025,142900,5355695230,4015,4020,4020,4015,814
|
|
20231025,142800,5352423035,4015,4025,4025,4015,665
|
|
20231025,142700,5349749760,4025,4020,4025,4020,1987
|
|
20231025,142600,5341762015,4020,4020,4020,4015,376
|
|
20231025,142500,5340252325,4020,4015,4020,4015,283
|
|
20231025,142400,5339114875,4015,4015,4020,4010,295
|
|
20231025,142300,5337931035,4015,4010,4015,4010,1011
|
|
20231025,142200,5333871930,4015,4010,4015,4010,95
|
|
20231025,142100,5333490970,4015,4015,4015,4010,1492
|
|
20231025,142000,5327502095,4015,4010,4015,4010,352
|
|
20231025,141900,5326089260,4010,4020,4020,4010,705
|
|
20231025,141800,5323261750,4020,4020,4020,4020,3378
|
|
20231025,141700,5309682190,4020,4020,4020,4010,4536
|
|
20231025,141600,5291487780,4015,4020,4025,4015,1998
|
|
20231025,141500,5283454640,4020,4015,4020,4010,555
|
|
20231025,141400,5281225860,4015,4015,4015,4010,1403
|
|
20231025,141300,5275599815,4010,4005,4010,4005,2528
|
|
20231025,141200,5265466035,4005,4005,4005,4005,920
|
|
20231025,141100,5261781435,4005,3995,4005,3995,1085
|
|
20231025,141000,5257444850,3995,4000,4000,3995,1065
|
|
20231025,140900,5253185150,4000,4000,4000,3995,1884
|
|
20231025,140800,5245651095,4000,4000,4000,4000,0
|
|
20231025,140700,5245651095,4000,4000,4005,4000,988
|
|
20231025,140600,5241696145,4000,4000,4000,4000,0
|
|
20231025,140500,5241696145,4000,3990,4000,3990,310
|
|
20231025,140400,5240456745,3990,3995,3995,3990,1150
|
|
20231025,140300,5235865495,4000,4000,4000,4000,477
|
|
20231025,140200,5233957495,3990,3990,3990,3990,162
|
|
20231025,140100,5233311115,3990,4000,4000,3990,5203
|
|
20231025,140000,5212550065,4000,4005,4005,3995,380
|
|
20231025,135900,5211030640,4010,3990,4010,3990,732
|
|
20231025,135800,5208101175,4005,4000,4005,3995,6691
|
|
20231025,135700,5181370370,3995,4010,4010,3995,312
|
|
20231025,135600,5180122405,4005,3995,4005,3995,1059
|
|
20231025,135500,5175891620,4005,4005,4005,4005,1
|
|
20231025,135400,5175887615,4000,4000,4000,4000,29
|
|
20231025,135300,5175771615,4005,3995,4005,3995,181
|
|
20231025,135200,5175047710,4005,4000,4005,3995,1353
|
|
20231025,135100,5169635710,4000,4000,4000,4000,732
|
|
20231025,135000,5166707710,4000,4000,4000,4000,418
|
|
20231025,134900,5165035710,4000,4000,4000,4000,122
|
|
20231025,134800,5164547710,4005,4005,4005,4005,19
|
|
20231025,134700,5164471615,4010,4005,4010,4005,1296
|
|
20231025,134600,5159274935,4010,3995,4010,3985,125
|
|
20231025,134500,5158775185,3990,3990,3995,3990,119
|
|
20231025,134400,5158299870,3990,3990,3990,3990,181
|
|
20231025,134300,5157577680,3990,4000,4005,3990,2178
|
|
20231025,134200,5148883740,4000,4000,4000,3995,173
|
|
20231025,134100,5148191830,4000,4005,4005,4000,108
|
|
20231025,134000,5147759310,4005,4005,4005,4000,285
|
|
20231025,133900,5146619275,4010,4005,4010,4000,149
|
|
20231025,133800,5146022185,4005,4000,4010,4000,1439
|
|
20231025,133700,5140264610,4000,3995,4000,3995,21
|
|
20231025,133600,5140180615,3995,3990,3995,3990,37
|
|
20231025,133500,5140032820,3990,3990,3990,3985,304
|
|
20231025,133400,5138820860,3990,3995,3995,3990,69
|
|
20231025,133300,5138545365,3995,3990,4000,3980,3787
|
|
20231025,133200,5123417550,3985,3995,3995,3985,1776
|
|
20231025,133100,5116334635,3990,3985,3990,3985,861
|
|
20231025,133000,5112900120,3985,3985,3990,3985,822
|
|
20231025,132900,5109624385,3985,3985,3985,3980,882
|
|
20231025,132800,5106114000,3985,3980,3985,3980,2368
|
|
20231025,132700,5096689310,3980,3975,3980,3970,3350
|
|
20231025,132600,5083387380,3975,3980,3980,3970,2237
|
|
20231025,132500,5074500640,3980,3985,3985,3980,251
|
|
20231025,132400,5073501145,3985,3980,3985,3980,338
|
|
20231025,132300,5072155875,3980,3975,3980,3970,1471
|
|
20231025,132200,5066306290,3975,3975,3975,3970,2137
|
|
20231025,132100,5057822315,3970,3980,3980,3970,12487
|
|
20231025,132000,5008205410,3985,3980,3985,3975,596
|
|
20231025,131900,5005833770,3980,3985,3985,3980,1616
|
|
20231025,131800,4999401365,3985,3985,3985,3975,8031
|
|
20231025,131700,4967439455,3985,3990,3990,3980,3403
|
|
20231025,131600,4953878540,3990,3985,3990,3985,549
|
|
20231025,131500,4951690770,3990,3985,3990,3985,1103
|
|
20231025,131400,4947292915,3985,3985,3985,3980,1258
|
|
20231025,131300,4942279790,3985,3980,3985,3980,1324
|
|
20231025,131200,4937004665,3985,3990,3990,3985,1218
|
|
20231025,131100,4932150675,3990,3990,3995,3980,682
|
|
20231025,131000,4929434185,3985,3995,3995,3980,15831
|
|
20231025,130900,4866346875,4000,4000,4000,4000,67
|
|
20231025,130800,4866078875,4000,4005,4005,4000,6190
|
|
20231025,130700,4841307985,4005,4005,4015,4005,1461
|
|
20231025,130600,4835456650,4015,4015,4015,4010,1188
|
|
20231025,130500,4830692760,4015,4015,4015,4005,246
|
|
20231025,130400,4829707510,4005,4010,4010,4005,3224
|
|
20231025,130300,4816779670,4015,4015,4015,4015,201
|
|
20231025,130200,4815972655,4015,4015,4015,4015,498
|
|
20231025,130100,4813973185,4015,4010,4015,4010,165
|
|
20231025,130000,4813311285,4015,4010,4015,4010,8533
|
|
20231025,125900,4779093930,4010,4020,4020,4010,1796
|
|
20231025,125800,4771887700,4020,4020,4020,4015,258
|
|
20231025,125700,4770851130,4015,4015,4015,4015,1228
|
|
20231025,125600,4765920710,4015,4010,4015,4010,1077
|
|
20231025,125500,4761601760,4015,4010,4015,4010,1397
|
|
20231025,125400,4755998445,4015,4020,4020,4015,1553
|
|
20231025,125300,4749760895,4020,4020,4020,4015,252
|
|
20231025,125200,4748749105,4020,4020,4020,4015,565
|
|
20231025,125100,4746480320,4020,4010,4020,4010,1365
|
|
20231025,125000,4740999930,4015,4020,4025,4015,5020
|
|
20231025,124900,4720841705,4020,4025,4025,4015,1092
|
|
20231025,124800,4716456695,4025,4020,4025,4020,37
|
|
20231025,124700,4716307910,4025,4025,4025,4025,405
|
|
20231025,124600,4714677785,4025,4025,4025,4020,4
|
|
20231025,124500,4714661690,4020,4020,4020,4015,5229
|
|
20231025,124400,4693641365,4025,4020,4025,4020,101
|
|
20231025,124300,4693235340,4030,4020,4030,4015,927
|
|
20231025,124200,4689510410,4030,4020,4030,4015,2350
|
|
20231025,124100,4680062915,4020,4035,4035,4020,1722
|
|
20231025,124000,4673125110,4035,4020,4035,4020,2697
|
|
20231025,123900,4662268165,4025,4020,4025,4020,139
|
|
20231025,123800,4661709310,4025,4020,4025,4015,1721
|
|
20231025,123700,4654791880,4020,4020,4025,4015,798
|
|
20231025,123600,4651583740,4025,4020,4025,4015,1228
|
|
20231025,123500,4646648440,4025,4020,4025,4020,1193
|
|
20231025,123400,4641852075,4025,4020,4025,4020,923
|
|
20231025,123300,4638139495,4020,4030,4030,4020,2047
|
|
20231025,123200,4629910430,4030,4035,4035,4020,1977
|
|
20231025,123100,4621962600,4035,4030,4035,4030,97
|
|
20231025,123000,4621571670,4020,4025,4030,4020,519
|
|
20231025,122900,4619482195,4025,4035,4035,4025,610
|
|
20231025,122800,4617026890,4035,4025,4035,4025,2238
|
|
20231025,122700,4608018800,4025,4035,4040,4025,6767
|
|
20231025,122600,4580760750,4035,4040,4040,4030,20
|
|
20231025,122500,4580680020,4035,4040,4040,4030,1844
|
|
20231025,122400,4573243960,4045,4035,4045,4030,348
|
|
20231025,122300,4571839335,4035,4045,4045,4035,4494
|
|
20231025,122200,4553691130,4045,4040,4045,4040,465
|
|
20231025,122100,4551811515,4040,4045,4045,4040,4381
|
|
20231025,122000,4534109270,4045,4045,4050,4045,578
|
|
20231025,121900,4531770205,4045,4045,4045,4045,382
|
|
20231025,121800,4530225015,4050,4050,4050,4045,1664
|
|
20231025,121700,4523493960,4050,4050,4050,4040,2175
|
|
20231025,121600,4514696105,4045,4045,4045,4040,4955
|
|
20231025,121500,4494653335,4050,4050,4055,4050,77
|
|
20231025,121400,4494341480,4050,4050,4055,4045,458
|
|
20231025,121300,4492486580,4055,4050,4055,4050,113
|
|
20231025,121200,4492028900,4050,4050,4050,4045,2002
|
|
20231025,121100,4483921050,4050,4055,4055,4050,44
|
|
20231025,121000,4483742770,4050,4050,4055,4050,385
|
|
20231025,120900,4482182940,4050,4055,4055,4050,920
|
|
20231025,120800,4478456580,4050,4050,4055,4050,398
|
|
20231025,120700,4476842820,4055,4060,4060,4050,122
|
|
20231025,120600,4476348560,4060,4055,4060,4055,1884
|
|
20231025,120500,4468704850,4055,4050,4055,4050,980
|
|
20231025,120400,4464735300,4055,4055,4055,4055,1319
|
|
20231025,120300,4459386755,4055,4055,4055,4055,1174
|
|
20231025,120200,4454626185,4060,4060,4065,4060,2056
|
|
20231025,120100,4446278805,4060,4060,4060,4055,213
|
|
20231025,120000,4445414270,4065,4050,4065,4050,1268
|
|
20231025,115900,4440275390,4050,4065,4070,4050,11667
|
|
20231025,115800,4392926795,4070,4080,4090,4060,20670
|
|
20231025,115700,4308665275,4080,4080,4085,4080,7495
|
|
20231025,115600,4278071065,4085,4085,4085,4075,10499
|
|
20231025,115500,4235215155,4080,4070,4085,4070,7625
|
|
20231025,115400,4204134285,4070,4075,4075,4065,4118
|
|
20231025,115300,4187378475,4075,4055,4075,4055,11007
|
|
20231025,115200,4142638025,4055,4060,4060,4055,1563
|
|
20231025,115100,4136298170,4060,4050,4060,4050,3588
|
|
20231025,115000,4121748800,4050,4040,4050,4040,3178
|
|
20231025,114900,4108886840,4040,4045,4045,4040,415
|
|
20231025,114800,4107209740,4045,4045,4050,4035,1483
|
|
20231025,114700,4101213860,4050,4050,4050,4050,12
|
|
20231025,114600,4101165260,4050,4040,4050,4040,1216
|
|
20231025,114500,4096246810,4050,4045,4050,4045,624
|
|
20231025,114400,4093722725,4045,4040,4045,4040,1283
|
|
20231025,114300,4088539135,4040,4040,4040,4040,843
|
|
20231025,114200,4085133415,4045,4045,4045,4045,478
|
|
20231025,114100,4083199905,4045,4045,4045,4045,523
|
|
20231025,114000,4081084370,4050,4045,4050,4035,7253
|
|
20231025,113900,4051771110,4040,4045,4045,4030,4659
|
|
20231025,113800,4032943675,4040,4025,4040,4025,14
|
|
20231025,113700,4032887145,4030,4030,4030,4025,2088
|
|
20231025,113600,4024472580,4040,4050,4050,4040,48
|
|
20231025,113500,4024278450,4050,4050,4050,4050,168
|
|
20231025,113400,4023598050,4035,4040,4040,4035,284
|
|
20231025,113300,4022450870,4045,4040,4045,4040,76
|
|
20231025,113200,4022143585,4030,4035,4035,4030,844
|
|
20231025,113100,4018740355,4035,4040,4040,4035,2503
|
|
20231025,113000,4008640740,4040,4040,4040,4040,3527
|
|
20231025,112900,3994391660,4050,4050,4050,4050,31
|
|
20231025,112800,3994266110,4050,4050,4050,4050,128
|
|
20231025,112700,3993747710,4040,4050,4050,4040,2368
|
|
20231025,112600,3984177935,4050,4050,4050,4040,1358
|
|
20231025,112500,3978690775,4055,4045,4055,4045,201
|
|
20231025,112400,3977876170,4055,4055,4055,4055,127
|
|
20231025,112300,3977361185,4060,4055,4060,4055,507
|
|
20231025,112200,3975305295,4060,4060,4060,4060,24
|
|
20231025,112100,3975207855,4055,4055,4055,4055,353
|
|
20231025,112000,3973776440,4040,4040,4040,4040,230
|
|
20231025,111900,3972847240,4040,4040,4040,4040,1000
|
|
20231025,111800,3968807240,4040,4050,4050,4040,517
|
|
20231025,111700,3966716060,4050,4060,4060,4050,3187
|
|
20231025,111600,3953800050,4065,4055,4065,4055,2256
|
|
20231025,111500,3944632445,4055,4055,4055,4055,117
|
|
20231025,111400,3944158010,4055,4055,4055,4055,209
|
|
20231025,111300,3943310515,4065,4055,4065,4045,2410
|
|
20231025,111200,3933532135,4055,4055,4055,4045,132
|
|
20231025,111100,3932998165,4050,4045,4050,4030,4986
|
|
20231025,111000,3912825045,4050,4040,4050,4035,462
|
|
20231025,110900,3910959745,4050,4040,4050,4035,2303
|
|
20231025,110800,3901645640,4025,4035,4045,4025,1842
|
|
20231025,110700,3894223200,4045,4040,4045,4035,2820
|
|
20231025,110600,3882842025,4035,4040,4040,4035,666
|
|
20231025,110500,3880153420,4040,4040,4040,4040,601
|
|
20231025,110400,3877725380,4045,4035,4045,4035,3448
|
|
20231025,110300,3863795740,4035,4040,4040,4035,501
|
|
20231025,110200,3861773655,4040,4050,4050,4040,5530
|
|
20231025,110100,3839427745,4050,4055,4060,4050,3230
|
|
20231025,110000,3826332805,4060,4065,4065,4055,1114
|
|
20231025,105900,3821805125,4065,4065,4065,4055,2866
|
|
20231025,105800,3810157915,4065,4060,4065,4060,2927
|
|
20231025,105700,3798273390,4060,4065,4065,4050,5028
|
|
20231025,105600,3777874220,4065,4050,4070,4045,5626
|
|
20231025,105500,3755050635,4050,4040,4050,4040,3340
|
|
20231025,105400,3741549660,4040,4035,4040,4030,1281
|
|
20231025,105300,3736377140,4035,4045,4045,4035,1565
|
|
20231025,105200,3730055910,4045,4040,4045,4030,3633
|
|
20231025,105100,3715376865,4040,4035,4045,4030,4835
|
|
20231025,105000,3695853325,4030,4030,4040,4030,2443
|
|
20231025,104900,3686003755,4030,4035,4035,4025,3327
|
|
20231025,104800,3672598870,4035,4020,4035,4020,8698
|
|
20231025,104700,3637560375,4015,4015,4020,4015,1403
|
|
20231025,104600,3631925415,4015,3995,4025,3995,9654
|
|
20231025,104500,3593176695,3990,3990,3990,3990,1
|
|
20231025,104400,3593172705,3990,3985,4000,3985,1461
|
|
20231025,104300,3587329310,3985,3990,3990,3985,270
|
|
20231025,104200,3586252360,3985,3985,3995,3985,4025
|
|
20231025,104100,3570210990,3995,3990,3995,3990,9120
|
|
20231025,104000,3533819990,3980,3985,3985,3980,365
|
|
20231025,103900,3532365485,3990,3990,3990,3980,1520
|
|
20231025,103800,3526310245,3985,3985,3985,3985,261
|
|
20231025,103700,3525270160,3985,3980,3985,3980,474
|
|
20231025,103600,3523382950,3980,3980,3980,3980,2867
|
|
20231025,103500,3511972290,3985,3990,3990,3980,6474
|
|
20231025,103400,3486192465,3985,3985,3985,3985,426
|
|
20231025,103300,3484494855,3985,3985,3990,3985,500
|
|
20231025,103200,3482500085,3990,3990,3990,3985,612
|
|
20231025,103100,3480061205,3995,3990,3995,3990,577
|
|
20231025,103000,3477758970,3990,3990,3990,3990,50
|
|
20231025,102900,3477559470,3995,3990,3995,3990,1039
|
|
20231025,102800,3473413855,3995,3995,3995,3995,2083
|
|
20231025,102700,3465092270,3995,3995,3995,3995,2179
|
|
20231025,102600,3456387165,3995,4000,4000,3995,200
|
|
20231025,102500,3455588160,4000,4000,4000,3995,1261
|
|
20231025,102400,3450550430,4000,3995,4000,3995,159
|
|
20231025,102300,3449915070,3995,3995,3995,3995,135
|
|
20231025,102200,3449375745,3990,3990,3990,3985,1389
|
|
20231025,102100,3443836030,3990,3985,3990,3985,2645
|
|
20231025,102000,3433283985,3985,3985,3990,3980,5363
|
|
20231025,101900,3411920980,3985,3990,3990,3980,1287
|
|
20231025,101800,3406793665,3990,3985,3995,3980,2515
|
|
20231025,101700,3396764295,3985,3990,3990,3985,71
|
|
20231025,101600,3396481095,3985,3975,3985,3975,1046
|
|
20231025,101500,3392321335,3985,3975,3985,3970,5049
|
|
20231025,101400,3372249475,3975,3980,3985,3975,1262
|
|
20231025,101300,3367228865,3985,3975,3985,3975,4034
|
|
20231025,101200,3351193695,3975,3985,3985,3975,3385
|
|
20231025,101100,3337734705,3985,3980,3985,3975,4183
|
|
20231025,101000,3321087610,3985,3995,3995,3980,5021
|
|
20231025,100900,3301081175,3995,3990,3995,3985,2323
|
|
20231025,100800,3291813565,3985,3995,3995,3985,2199
|
|
20231025,100700,3283037850,3995,3995,4000,3995,1038
|
|
20231025,100600,3278888940,3995,3995,3995,3990,101
|
|
20231025,100500,3278485485,3995,3995,3995,3990,1573
|
|
20231025,100400,3272206830,3995,3995,3995,3990,776
|
|
20231025,100300,3269106870,3995,4000,4000,3995,2591
|
|
20231025,100200,3258752170,4000,3990,4000,3990,1023
|
|
20231025,100100,3254668655,3985,3985,3990,3980,1236
|
|
20231025,100000,3249743155,3990,3985,3990,3985,1753
|
|
20231025,095900,3242755805,3990,3990,3990,3985,8212
|
|
20231025,095800,3209999445,3995,4000,4000,3995,6764
|
|
20231025,095700,3182954120,4010,4010,4015,4000,12418
|
|
20231025,095600,3133190905,4010,4020,4020,4005,9842
|
|
20231025,095500,3093698370,4020,4020,4020,4015,654
|
|
20231025,095400,3091069330,4010,4015,4015,4010,2229
|
|
20231025,095300,3082119900,4015,4015,4020,4010,1473
|
|
20231025,095200,3076205495,4015,4015,4015,4010,3198
|
|
20231025,095100,3063369225,4010,4015,4020,4005,9188
|
|
20231025,095000,3026509525,4020,4025,4025,4020,2919
|
|
20231025,094900,3014774710,4025,4030,4035,4015,35819
|
|
20231025,094800,2870694015,4030,4040,4040,4030,9541
|
|
20231025,094700,2832180155,4045,4035,4045,4035,1471
|
|
20231025,094600,2826240600,4045,4060,4060,4040,17029
|
|
20231025,094500,2757356735,4060,4065,4065,4055,3696
|
|
20231025,094400,2742364400,4055,4070,4070,4050,8319
|
|
20231025,094300,2708585440,4075,4100,4100,4070,21112
|
|
20231025,094200,2622350860,4100,4095,4100,4085,7662
|
|
20231025,094100,2590985450,4095,4085,4110,4085,37230
|
|
20231025,094000,2438424955,4085,4075,4085,4075,15644
|
|
20231025,093900,2374566710,4075,4055,4075,4050,5172
|
|
20231025,093800,2353521875,4055,4045,4055,4045,9173
|
|
20231025,093700,2316374680,4050,4055,4055,4050,7574
|
|
20231025,093600,2285699600,4055,4055,4055,4050,5883
|
|
20231025,093500,2261845215,4065,4070,4080,4060,5555
|
|
20231025,093400,2239248980,4075,4060,4080,4060,13352
|
|
20231025,093300,2184840830,4060,4055,4065,4050,9674
|
|
20231025,093200,2145575545,4055,4065,4065,4050,7160
|
|
20231025,093100,2116532890,4065,4050,4070,4050,5771
|
|
20231025,093000,2093120295,4050,4040,4050,4035,14066
|
|
20231025,092900,2036321190,4040,4050,4055,4030,17052
|
|
20231025,092800,1967408290,4050,4055,4075,4040,27877
|
|
20231025,092700,1854263100,4065,4045,4070,4040,11055
|
|
20231025,092600,1809444600,4045,4035,4045,4035,2838
|
|
20231025,092500,1797981880,4035,4050,4050,4030,3358
|
|
20231025,092400,1784435600,4045,4045,4050,4040,3163
|
|
20231025,092300,1771646275,4045,4040,4050,4035,3309
|
|
20231025,092200,1758257350,4045,4030,4045,4020,12567
|
|
20231025,092100,1707636015,4035,4035,4035,4025,3484
|
|
20231025,092000,1693592875,4035,4035,4035,4030,3748
|
|
20231025,091900,1678477650,4035,4035,4040,4025,4545
|
|
20231025,091800,1660150105,4035,4030,4035,4000,27948
|
|
20231025,091700,1547984325,4030,4025,4030,4025,3492
|
|
20231025,091600,1533921815,4025,4030,4035,4020,1723
|
|
20231025,091500,1526991665,4030,4015,4035,4015,8191
|
|
20231025,091400,1494046175,4015,4010,4025,4005,2822
|
|
20231025,091300,1482716015,4030,4050,4050,4010,13757
|
|
20231025,091200,1427319895,4050,4065,4065,4030,34326
|
|
20231025,091100,1288289910,4070,4045,4085,4045,23037
|
|
20231025,091000,1194528805,4040,4070,4070,4030,21353
|
|
20231025,090900,1107961015,4070,4060,4090,4060,39564
|
|
20231025,090800,946882550,4060,4040,4075,4030,51828
|
|
20231025,090700,737031610,4035,4025,4040,4025,12295
|
|
20231025,090600,687446105,4025,4030,4035,4015,12741
|
|
20231025,090500,636205300,4025,4020,4040,4020,11988
|
|
20231025,090400,587909320,4020,4015,4025,3995,8452
|
|
20231025,090300,553991390,4015,4020,4020,4010,6569
|
|
20231025,090200,527619685,4015,3995,4020,3990,23808
|
|
20231025,090100,432413550,4000,3960,4010,3955,31506
|
|
20231025,090000,306950630,3960,3970,4000,3950,75922
|