606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,190300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,190200,7028014630,3445,3445,3445,3445,0
|
|
20231025,190100,7028014630,3445,3445,3445,3445,0
|
|
20231025,190000,7028014630,3445,3445,3445,3445,0
|
|
20231025,185900,7028014630,3445,3445,3445,3445,0
|
|
20231025,185800,7028014630,3445,3445,3445,3445,0
|
|
20231025,185700,7028014630,3445,3445,3445,3445,0
|
|
20231025,185600,7028014630,3445,3445,3445,3445,0
|
|
20231025,185500,7028014630,3445,3445,3445,3445,0
|
|
20231025,185400,7028014630,3445,3445,3445,3445,0
|
|
20231025,185300,7028014630,3445,3445,3445,3445,0
|
|
20231025,185200,7028014630,3445,3445,3445,3445,0
|
|
20231025,185100,7028014630,3445,3445,3445,3445,0
|
|
20231025,185000,7028014630,3445,3445,3445,3445,0
|
|
20231025,184900,7028014630,3445,3445,3445,3445,0
|
|
20231025,184800,7028014630,3445,3445,3445,3445,0
|
|
20231025,184700,7028014630,3445,3445,3445,3445,0
|
|
20231025,184600,7028014630,3445,3445,3445,3445,0
|
|
20231025,184500,7028014630,3445,3445,3445,3445,0
|
|
20231025,184400,7028014630,3445,3445,3445,3445,0
|
|
20231025,184300,7028014630,3445,3445,3445,3445,0
|
|
20231025,184200,7028014630,3445,3445,3445,3445,0
|
|
20231025,184100,7028014630,3445,3445,3445,3445,0
|
|
20231025,184000,7028014630,3445,3445,3445,3445,0
|
|
20231025,183900,7028014630,3445,3445,3445,3445,0
|
|
20231025,183800,7028014630,3445,3445,3445,3445,0
|
|
20231025,183700,7028014630,3445,3445,3445,3445,0
|
|
20231025,183600,7028014630,3445,3445,3445,3445,0
|
|
20231025,183500,7028014630,3445,3445,3445,3445,0
|
|
20231025,183400,7028014630,3445,3445,3445,3445,0
|
|
20231025,183300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,183200,7028014630,3445,3445,3445,3445,0
|
|
20231025,183100,7028014630,3445,3445,3445,3445,0
|
|
20231025,183000,7028014630,3445,3445,3445,3445,0
|
|
20231025,182900,7028014630,3445,3445,3445,3445,0
|
|
20231025,182800,7028014630,3445,3445,3445,3445,0
|
|
20231025,182700,7028014630,3445,3445,3445,3445,0
|
|
20231025,182600,7028014630,3445,3445,3445,3445,0
|
|
20231025,182500,7028014630,3445,3445,3445,3445,0
|
|
20231025,182400,7028014630,3445,3445,3445,3445,0
|
|
20231025,182300,7028014630,3445,3445,3445,3445,0
|
|
20231025,182200,7028014630,3445,3445,3445,3445,0
|
|
20231025,182100,7028014630,3445,3445,3445,3445,0
|
|
20231025,182000,7028014630,3445,3445,3445,3445,0
|
|
20231025,181900,7028014630,3445,3445,3445,3445,0
|
|
20231025,181800,7028014630,3445,3445,3445,3445,0
|
|
20231025,181700,7028014630,3445,3445,3445,3445,0
|
|
20231025,181600,7028014630,3445,3445,3445,3445,0
|
|
20231025,181500,7028014630,3445,3445,3445,3445,0
|
|
20231025,181400,7028014630,3445,3445,3445,3445,0
|
|
20231025,181300,7028014630,3445,3445,3445,3445,0
|
|
20231025,181200,7028014630,3445,3445,3445,3445,0
|
|
20231025,181100,7028014630,3445,3445,3445,3445,0
|
|
20231025,181000,7028014630,3445,3445,3445,3445,0
|
|
20231025,180900,7028014630,3445,3445,3445,3445,0
|
|
20231025,180800,7028014630,3445,3445,3445,3445,0
|
|
20231025,180700,7028014630,3445,3445,3445,3445,0
|
|
20231025,180600,7028014630,3445,3445,3445,3445,0
|
|
20231025,180500,7028014630,3445,3445,3445,3445,0
|
|
20231025,180400,7028014630,3445,3445,3445,3445,0
|
|
20231025,180300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,180200,7028014630,3445,3445,3445,3445,0
|
|
20231025,180100,7028014630,3445,3445,3445,3445,0
|
|
20231025,180000,7028014630,3445,3445,3445,3445,0
|
|
20231025,175900,7028014630,3445,3445,3445,3445,0
|
|
20231025,175800,7028014630,3445,3445,3445,3445,0
|
|
20231025,175700,7028014630,3445,3445,3445,3445,0
|
|
20231025,175600,7028014630,3445,3445,3445,3445,0
|
|
20231025,175500,7028014630,3445,3445,3445,3445,0
|
|
20231025,175400,7028014630,3445,3445,3445,3445,0
|
|
20231025,175300,7028014630,3445,3445,3445,3445,0
|
|
20231025,175200,7028014630,3445,3445,3445,3445,0
|
|
20231025,175100,7028014630,3445,3445,3445,3445,0
|
|
20231025,175000,7028014630,3445,3445,3445,3445,0
|
|
20231025,174900,7028014630,3445,3445,3445,3445,0
|
|
20231025,174800,7028014630,3445,3445,3445,3445,0
|
|
20231025,174700,7028014630,3445,3445,3445,3445,0
|
|
20231025,174600,7028014630,3445,3445,3445,3445,0
|
|
20231025,174500,7028014630,3445,3445,3445,3445,0
|
|
20231025,174400,7028014630,3445,3445,3445,3445,0
|
|
20231025,174300,7028014630,3445,3445,3445,3445,0
|
|
20231025,174200,7028014630,3445,3445,3445,3445,0
|
|
20231025,174100,7028014630,3445,3445,3445,3445,0
|
|
20231025,174000,7028014630,3445,3445,3445,3445,0
|
|
20231025,173900,7028014630,3445,3445,3445,3445,0
|
|
20231025,173800,7028014630,3445,3445,3445,3445,0
|
|
20231025,173700,7028014630,3445,3445,3445,3445,0
|
|
20231025,173600,7028014630,3445,3445,3445,3445,0
|
|
20231025,173500,7028014630,3445,3445,3445,3445,0
|
|
20231025,173400,7028014630,3445,3445,3445,3445,0
|
|
20231025,173300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,173200,7028014630,3445,3445,3445,3445,0
|
|
20231025,173100,7028014630,3445,3445,3445,3445,0
|
|
20231025,173000,7028014630,3445,3445,3445,3445,0
|
|
20231025,172900,7028014630,3445,3445,3445,3445,0
|
|
20231025,172800,7028014630,3445,3445,3445,3445,0
|
|
20231025,172700,7028014630,3445,3445,3445,3445,0
|
|
20231025,172600,7028014630,3445,3445,3445,3445,0
|
|
20231025,172500,7028014630,3445,3445,3445,3445,0
|
|
20231025,172400,7028014630,3445,3445,3445,3445,0
|
|
20231025,172300,7028014630,3445,3445,3445,3445,0
|
|
20231025,172200,7028014630,3445,3445,3445,3445,0
|
|
20231025,172100,7028014630,3445,3445,3445,3445,0
|
|
20231025,172000,7028014630,3445,3445,3445,3445,0
|
|
20231025,171900,7028014630,3445,3445,3445,3445,0
|
|
20231025,171800,7028014630,3445,3445,3445,3445,0
|
|
20231025,171700,7028014630,3445,3445,3445,3445,0
|
|
20231025,171600,7028014630,3445,3445,3445,3445,0
|
|
20231025,171500,7028014630,3445,3445,3445,3445,0
|
|
20231025,171400,7028014630,3445,3445,3445,3445,0
|
|
20231025,171300,7028014630,3445,3445,3445,3445,0
|
|
20231025,171200,7028014630,3445,3445,3445,3445,0
|
|
20231025,171100,7028014630,3445,3445,3445,3445,0
|
|
20231025,171000,7028014630,3445,3445,3445,3445,0
|
|
20231025,170900,7028014630,3445,3445,3445,3445,0
|
|
20231025,170800,7028014630,3445,3445,3445,3445,0
|
|
20231025,170700,7028014630,3445,3445,3445,3445,0
|
|
20231025,170600,7028014630,3445,3445,3445,3445,0
|
|
20231025,170500,7028014630,3445,3445,3445,3445,0
|
|
20231025,170400,7028014630,3445,3445,3445,3445,0
|
|
20231025,170300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,170200,7028014630,3445,3445,3445,3445,0
|
|
20231025,170100,7028014630,3445,3445,3445,3445,0
|
|
20231025,170000,7028014630,3445,3445,3445,3445,0
|
|
20231025,165900,7028014630,3445,3445,3445,3445,0
|
|
20231025,165800,7028014630,3445,3445,3445,3445,0
|
|
20231025,165700,7028014630,3445,3445,3445,3445,0
|
|
20231025,165600,7028014630,3445,3445,3445,3445,0
|
|
20231025,165500,7028014630,3445,3445,3445,3445,0
|
|
20231025,165400,7028014630,3445,3445,3445,3445,0
|
|
20231025,165300,7028014630,3445,3445,3445,3445,0
|
|
20231025,165200,7028014630,3445,3445,3445,3445,0
|
|
20231025,165100,7028014630,3445,3445,3445,3445,0
|
|
20231025,165000,7028014630,3445,3445,3445,3445,0
|
|
20231025,164900,7028014630,3445,3445,3445,3445,0
|
|
20231025,164800,7028014630,3445,3445,3445,3445,0
|
|
20231025,164700,7028014630,3445,3445,3445,3445,0
|
|
20231025,164600,7028014630,3445,3445,3445,3445,0
|
|
20231025,164500,7028014630,3445,3445,3445,3445,0
|
|
20231025,164400,7028014630,3445,3445,3445,3445,0
|
|
20231025,164300,7028014630,3445,3445,3445,3445,0
|
|
20231025,164200,7028014630,3445,3445,3445,3445,0
|
|
20231025,164100,7028014630,3445,3445,3445,3445,0
|
|
20231025,164000,7028014630,3445,3445,3445,3445,0
|
|
20231025,163900,7028014630,3445,3445,3445,3445,0
|
|
20231025,163800,7028014630,3445,3445,3445,3445,0
|
|
20231025,163700,7028014630,3445,3445,3445,3445,0
|
|
20231025,163600,7028014630,3445,3445,3445,3445,0
|
|
20231025,163500,7028014630,3445,3445,3445,3445,0
|
|
20231025,163400,7028014630,3445,3445,3445,3445,0
|
|
20231025,163300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,163200,7028014630,3445,3445,3445,3445,0
|
|
20231025,163100,7028014630,3445,3445,3445,3445,0
|
|
20231025,163000,7028014630,3445,3445,3445,3445,0
|
|
20231025,162900,7028014630,3445,3445,3445,3445,0
|
|
20231025,162800,7028014630,3445,3445,3445,3445,0
|
|
20231025,162700,7028014630,3445,3445,3445,3445,0
|
|
20231025,162600,7028014630,3445,3445,3445,3445,0
|
|
20231025,162500,7028014630,3445,3445,3445,3445,0
|
|
20231025,162400,7028014630,3445,3445,3445,3445,0
|
|
20231025,162300,7028014630,3445,3445,3445,3445,0
|
|
20231025,162200,7028014630,3445,3445,3445,3445,0
|
|
20231025,162100,7028014630,3445,3445,3445,3445,0
|
|
20231025,162000,7028014630,3445,3445,3445,3445,0
|
|
20231025,161900,7028014630,3445,3445,3445,3445,0
|
|
20231025,161800,7028014630,3445,3445,3445,3445,0
|
|
20231025,161700,7028014630,3445,3445,3445,3445,0
|
|
20231025,161600,7028014630,3445,3445,3445,3445,0
|
|
20231025,161500,7028014630,3445,3445,3445,3445,0
|
|
20231025,161400,7028014630,3445,3445,3445,3445,0
|
|
20231025,161300,7028014630,3445,3445,3445,3445,0
|
|
20231025,161200,7028014630,3445,3445,3445,3445,0
|
|
20231025,161100,7028014630,3445,3445,3445,3445,0
|
|
20231025,161000,7028014630,3445,3445,3445,3445,0
|
|
20231025,160900,7028014630,3445,3445,3445,3445,0
|
|
20231025,160800,7028014630,3445,3445,3445,3445,0
|
|
20231025,160700,7028014630,3445,3445,3445,3445,0
|
|
20231025,160600,7028014630,3445,3445,3445,3445,0
|
|
20231025,160500,7028014630,3445,3445,3445,3445,0
|
|
20231025,160400,7028014630,3445,3445,3445,3445,0
|
|
20231025,160300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,160200,7028014630,3445,3445,3445,3445,0
|
|
20231025,160100,7028014630,3445,3445,3445,3445,0
|
|
20231025,160000,7028014630,3445,3445,3445,3445,0
|
|
20231025,155900,7028014630,3445,3445,3445,3445,0
|
|
20231025,155800,7028014630,3445,3445,3445,3445,0
|
|
20231025,155700,7028014630,3445,3445,3445,3445,0
|
|
20231025,155600,7028014630,3445,3445,3445,3445,0
|
|
20231025,155500,7028014630,3445,3445,3445,3445,0
|
|
20231025,155400,7028014630,3445,3445,3445,3445,0
|
|
20231025,155300,7028014630,3445,3445,3445,3445,0
|
|
20231025,155200,7028014630,3445,3445,3445,3445,0
|
|
20231025,155100,7028014630,3445,3445,3445,3445,0
|
|
20231025,155000,7028014630,3445,3445,3445,3445,0
|
|
20231025,154900,7028014630,3445,3445,3445,3445,0
|
|
20231025,154800,7028014630,3445,3445,3445,3445,0
|
|
20231025,154700,7028014630,3445,3445,3445,3445,0
|
|
20231025,154600,7028014630,3445,3445,3445,3445,0
|
|
20231025,154500,7028014630,3445,3445,3445,3445,0
|
|
20231025,154400,7028014630,3445,3445,3445,3445,0
|
|
20231025,154300,7028014630,3445,3445,3445,3445,0
|
|
20231025,154200,7028014630,3445,3445,3445,3445,0
|
|
20231025,154100,7028014630,3445,3445,3445,3445,0
|
|
20231025,154000,7028014630,3445,3445,3445,3445,0
|
|
20231025,153900,7028014630,3445,3445,3445,3445,0
|
|
20231025,153800,7028014630,3445,3445,3445,3445,0
|
|
20231025,153700,7028014630,3445,3445,3445,3445,0
|
|
20231025,153600,7028014630,3445,3445,3445,3445,0
|
|
20231025,153500,7028014630,3445,3445,3445,3445,0
|
|
20231025,153400,7028014630,3445,3445,3445,3445,0
|
|
20231025,153300,7028014630,3445,3445,3445,3445,19359
|
|
20231025,153200,7028014630,3445,3445,3445,3445,0
|
|
20231025,153100,7028014630,3445,3445,3445,3445,0
|
|
20231025,153000,7028014630,3445,3445,3445,3445,19359
|
|
20231025,152900,6961322875,3440,3440,3440,3440,0
|
|
20231025,152800,6961322875,3440,3440,3440,3440,0
|
|
20231025,152700,6961322875,3440,3440,3440,3440,0
|
|
20231025,152600,6961322875,3440,3440,3440,3440,0
|
|
20231025,152500,6961322875,3440,3440,3440,3440,0
|
|
20231025,152400,6961322875,3440,3440,3440,3440,0
|
|
20231025,152300,6961322875,3440,3440,3440,3440,0
|
|
20231025,152200,6961322875,3440,3440,3440,3440,0
|
|
20231025,152100,6961322875,3440,3440,3440,3440,0
|
|
20231025,152000,6961322875,3440,3440,3440,3440,0
|
|
20231025,151900,6961322875,3440,3445,3445,3435,2560
|
|
20231025,151800,6952520575,3445,3440,3445,3440,4248
|
|
20231025,151700,6937899960,3440,3445,3455,3435,21638
|
|
20231025,151600,6863494060,3445,3440,3445,3440,1740
|
|
20231025,151500,6857507670,3440,3445,3460,3440,634
|
|
20231025,151400,6855323925,3455,3465,3470,3455,935
|
|
20231025,151300,6852084465,3465,3460,3465,3455,1734
|
|
20231025,151200,6846089750,3465,3445,3465,3445,2378
|
|
20231025,151100,6837884465,3440,3445,3450,3435,1778
|
|
20231025,151000,6831764820,3450,3435,3450,3435,506
|
|
20231025,150900,6830026620,3430,3450,3450,3430,459
|
|
20231025,150800,6828448790,3425,3435,3450,3425,21761
|
|
20231025,150700,6753630645,3435,3450,3450,3430,3361
|
|
20231025,150600,6742073695,3450,3435,3450,3435,382
|
|
20231025,150500,6740760850,3435,3450,3450,3435,8447
|
|
20231025,150400,6711708285,3455,3455,3455,3455,1100
|
|
20231025,150300,6707907785,3455,3450,3455,3450,275
|
|
20231025,150200,6706958535,3455,3450,3470,3450,1945
|
|
20231025,150100,6700245200,3450,3455,3460,3450,5154
|
|
20231025,150000,6682460495,3455,3460,3460,3455,4922
|
|
20231025,145900,6665435375,3460,3460,3460,3455,1677
|
|
20231025,145800,6659633150,3470,3460,3470,3460,767
|
|
20231025,145700,6656975810,3460,3455,3465,3450,1097
|
|
20231025,145600,6653180530,3455,3455,3465,3455,2549
|
|
20231025,145500,6644371155,3460,3465,3465,3460,67
|
|
20231025,145400,6644139080,3470,3455,3470,3450,142
|
|
20231025,145300,6643648415,3455,3465,3475,3450,1898
|
|
20231025,145200,6637068580,3465,3450,3470,3450,2401
|
|
20231025,145100,6628780005,3450,3465,3465,3450,1905
|
|
20231025,145000,6622184015,3465,3470,3470,3465,706
|
|
20231025,144900,6619734870,3470,3465,3470,3465,1105
|
|
20231025,144800,6615905175,3465,3450,3470,3450,974
|
|
20231025,144700,6612544485,3450,3470,3475,3440,1621
|
|
20231025,144600,6606945105,3470,3455,3470,3455,2103
|
|
20231025,144500,6599669655,3455,3435,3455,3435,7977
|
|
20231025,144400,6572133140,3435,3425,3435,3420,13000
|
|
20231025,144300,6527606595,3425,3430,3435,3425,3182
|
|
20231025,144200,6516707640,3440,3425,3440,3420,8327
|
|
20231025,144100,6488144645,3425,3440,3440,3425,1577
|
|
20231025,144000,6482737615,3440,3445,3445,3435,1740
|
|
20231025,143900,6476752145,3435,3455,3460,3435,2281
|
|
20231025,143800,6468886730,3460,3455,3460,3455,73
|
|
20231025,143700,6468634400,3455,3460,3460,3455,401
|
|
20231025,143600,6467247740,3460,3460,3460,3450,711
|
|
20231025,143500,6464792680,3460,3460,3460,3450,1766
|
|
20231025,143400,6458698370,3455,3455,3470,3455,2097
|
|
20231025,143300,6451432060,3470,3460,3470,3460,145
|
|
20231025,143200,6450930350,3480,3470,3480,3445,3528
|
|
20231025,143100,6438746270,3480,3475,3480,3475,404
|
|
20231025,143000,6437342365,3475,3480,3480,3460,3570
|
|
20231025,142900,6424919655,3480,3465,3480,3450,1617
|
|
20231025,142800,6419318470,3480,3470,3480,3465,998
|
|
20231025,142700,6415852405,3485,3460,3485,3455,552
|
|
20231025,142600,6413939795,3465,3470,3475,3450,6256
|
|
20231025,142500,6392238150,3475,3450,3475,3450,3183
|
|
20231025,142400,6381224470,3450,3475,3475,3430,4629
|
|
20231025,142300,6365311890,3455,3475,3475,3455,1576
|
|
20231025,142200,6359853555,3480,3505,3510,3395,42533
|
|
20231025,142100,6213149790,3510,3520,3520,3505,4111
|
|
20231025,142000,6198717570,3520,3515,3520,3515,869
|
|
20231025,141900,6195661950,3520,3520,3520,3510,183
|
|
20231025,141800,6195019000,3520,3515,3525,3515,597
|
|
20231025,141700,6192920335,3515,3530,3530,3515,1249
|
|
20231025,141600,6188530085,3520,3530,3530,3520,3490
|
|
20231025,141500,6176241010,3530,3530,3530,3525,1104
|
|
20231025,141400,6172344305,3530,3525,3530,3520,2710
|
|
20231025,141300,6162796595,3525,3520,3530,3520,3047
|
|
20231025,141200,6152058535,3520,3520,3520,3520,678
|
|
20231025,141100,6149671975,3515,3515,3515,3515,233
|
|
20231025,141000,6148852980,3520,3520,3520,3520,1189
|
|
20231025,140900,6144667700,3520,3515,3520,3515,1657
|
|
20231025,140800,6138838085,3520,3505,3520,3505,3072
|
|
20231025,140700,6128050615,3510,3510,3510,3510,317
|
|
20231025,140600,6126937945,3510,3510,3510,3495,332
|
|
20231025,140500,6125777425,3510,3495,3510,3485,968
|
|
20231025,140400,6122390945,3490,3495,3495,3490,2842
|
|
20231025,140300,6112460155,3495,3495,3495,3495,100
|
|
20231025,140200,6112110655,3495,3490,3495,3490,377
|
|
20231025,140100,6110794915,3490,3495,3495,3490,791
|
|
20231025,140000,6108034070,3495,3490,3495,3490,458
|
|
20231025,135900,6106435380,3495,3485,3495,3485,44
|
|
20231025,135800,6106281700,3495,3485,3495,3485,680
|
|
20231025,135700,6103911055,3490,3490,3490,3490,317
|
|
20231025,135600,6102804725,3495,3490,3495,3490,5
|
|
20231025,135500,6102787270,3495,3485,3495,3485,454
|
|
20231025,135400,6101202335,3490,3485,3490,3480,51
|
|
20231025,135300,6101024755,3490,3485,3490,3480,385
|
|
20231025,135200,6099684265,3490,3490,3495,3475,7267
|
|
20231025,135100,6074373800,3490,3490,3495,3485,1029
|
|
20231025,135000,6070782905,3485,3490,3490,3485,168
|
|
20231025,134900,6070197375,3490,3495,3495,3480,1370
|
|
20231025,134800,6065420585,3495,3485,3500,3485,2130
|
|
20231025,134700,6057989535,3480,3480,3485,3470,1756
|
|
20231025,134600,6051887925,3475,3470,3475,3470,1297
|
|
20231025,134500,6047385320,3475,3485,3485,3475,670
|
|
20231025,134400,6045056790,3485,3490,3490,3475,111
|
|
20231025,134300,6044670970,3480,3480,3495,3480,410
|
|
20231025,134200,6043244130,3495,3490,3495,3480,675
|
|
20231025,134100,6040889190,3490,3495,3495,3475,289
|
|
20231025,134000,6039882485,3495,3495,3495,3480,250
|
|
20231025,133900,6039012115,3495,3495,3495,3495,23
|
|
20231025,133800,6038931730,3500,3485,3500,3475,1513
|
|
20231025,133700,6033659590,3490,3485,3500,3485,69
|
|
20231025,133600,6033418735,3500,3495,3500,3485,1385
|
|
20231025,133500,6028586935,3500,3500,3500,3500,318
|
|
20231025,133400,6027473935,3500,3490,3500,3490,3081
|
|
20231025,133300,6016706600,3490,3485,3490,3485,218
|
|
20231025,133200,6015946205,3490,3485,3495,3485,956
|
|
20231025,133100,6012611860,3485,3485,3485,3470,565
|
|
20231025,133000,6010650470,3485,3485,3485,3470,93
|
|
20231025,132900,6010327180,3485,3480,3490,3470,325
|
|
20231025,132800,6009196585,3480,3485,3490,3480,211
|
|
20231025,132700,6008461770,3490,3485,3490,3465,980
|
|
20231025,132600,6005050675,3485,3480,3495,3470,603
|
|
20231025,132500,6002953865,3495,3495,3495,3490,2476
|
|
20231025,132400,5994300725,3495,3500,3500,3480,1249
|
|
20231025,132300,5989931640,3500,3500,3500,3485,380
|
|
20231025,132200,5988606395,3500,3490,3500,3485,944
|
|
20231025,132100,5985311150,3490,3480,3490,3475,1500
|
|
20231025,132000,5980086585,3480,3480,3480,3475,112
|
|
20231025,131900,5979696830,3480,3475,3485,3475,1258
|
|
20231025,131800,5975324450,3485,3485,3495,3475,2380
|
|
20231025,131700,5967031765,3485,3460,3485,3460,2682
|
|
20231025,131600,5957744415,3460,3440,3460,3440,1794
|
|
20231025,131500,5951569505,3460,3450,3460,3435,9267
|
|
20231025,131400,5919629820,3445,3445,3450,3430,5707
|
|
20231025,131300,5900045330,3450,3445,3460,3430,7568
|
|
20231025,131200,5873981920,3445,3455,3460,3440,4292
|
|
20231025,131100,5859187160,3465,3465,3465,3465,1388
|
|
20231025,131000,5854377740,3465,3465,3465,3450,3829
|
|
20231025,130900,5841161190,3465,3455,3465,3450,1283
|
|
20231025,130800,5836727650,3465,3450,3475,3440,11036
|
|
20231025,130700,5798633255,3450,3470,3485,3450,5742
|
|
20231025,130600,5778774600,3485,3490,3490,3465,858
|
|
20231025,130500,5775795100,3490,3485,3490,3470,3753
|
|
20231025,130400,5762753820,3485,3495,3495,3485,328
|
|
20231025,130300,5761609690,3495,3480,3495,3480,846
|
|
20231025,130200,5758660675,3485,3485,3490,3475,2008
|
|
20231025,130100,5751671520,3495,3495,3495,3485,1623
|
|
20231025,130000,5746006850,3510,3490,3515,3490,384
|
|
20231025,125900,5744661240,3500,3500,3500,3495,1522
|
|
20231025,125800,5739340985,3515,3515,3515,3500,1255
|
|
20231025,125700,5734947820,3500,3495,3515,3495,791
|
|
20231025,125600,5732172665,3495,3490,3510,3490,962
|
|
20231025,125500,5728808940,3490,3470,3490,3470,1268
|
|
20231025,125400,5724386350,3490,3470,3490,3470,5299
|
|
20231025,125300,5705958165,3475,3480,3490,3465,2824
|
|
20231025,125200,5696155310,3490,3485,3495,3480,2282
|
|
20231025,125100,5688205995,3495,3500,3500,3485,3945
|
|
20231025,125000,5674425465,3500,3515,3515,3500,1198
|
|
20231025,124900,5670227480,3505,3500,3520,3485,1345
|
|
20231025,124800,5665522005,3500,3520,3520,3490,7067
|
|
20231025,124700,5640787910,3510,3525,3525,3510,2136
|
|
20231025,124600,5633290520,3525,3510,3525,3505,3894
|
|
20231025,124500,5619604330,3510,3490,3510,3480,9078
|
|
20231025,124400,5587881910,3490,3480,3490,3480,1690
|
|
20231025,124300,5581991715,3495,3490,3495,3475,4161
|
|
20231025,124200,5567509880,3490,3495,3500,3470,7964
|
|
20231025,124100,5539746480,3490,3500,3510,3490,5202
|
|
20231025,124000,5521520025,3500,3480,3500,3480,14119
|
|
20231025,123900,5472188330,3480,3470,3480,3455,2701
|
|
20231025,123800,5462810150,3470,3450,3475,3440,8176
|
|
20231025,123700,5434555195,3455,3445,3470,3430,11435
|
|
20231025,123600,5395082320,3420,3500,3505,3390,60419
|
|
20231025,123500,5187077940,3500,3510,3515,3500,7141
|
|
20231025,123400,5162065315,3525,3520,3530,3500,16776
|
|
20231025,123300,5103183160,3525,3535,3540,3525,3927
|
|
20231025,123200,5089327675,3540,3540,3540,3535,1380
|
|
20231025,123100,5084449250,3540,3540,3545,3535,525
|
|
20231025,123000,5082590990,3545,3550,3550,3540,194
|
|
20231025,122900,5081903500,3555,3555,3560,3550,351
|
|
20231025,122800,5080657285,3560,3550,3560,3550,1518
|
|
20231025,122700,5075264780,3550,3550,3550,3540,3353
|
|
20231025,122600,5063363240,3550,3540,3550,3535,11466
|
|
20231025,122500,5022689475,3540,3535,3540,3530,1297
|
|
20231025,122400,5018105520,3535,3535,3535,3525,2610
|
|
20231025,122300,5008891890,3535,3535,3540,3530,2126
|
|
20231025,122200,5001373460,3540,3545,3545,3535,235
|
|
20231025,122100,5000542035,3545,3550,3550,3540,1532
|
|
20231025,122000,4995117375,3550,3550,3550,3550,288
|
|
20231025,121900,4994094975,3550,3550,3550,3545,404
|
|
20231025,121800,4992662405,3550,3545,3550,3540,774
|
|
20231025,121700,4989917655,3545,3540,3550,3540,3680
|
|
20231025,121600,4976879945,3540,3540,3545,3530,3110
|
|
20231025,121500,4965884045,3545,3545,3545,3535,1481
|
|
20231025,121400,4960644585,3540,3565,3565,3540,1095
|
|
20231025,121300,4956759620,3565,3570,3570,3550,62
|
|
20231025,121200,4956538920,3570,3580,3590,3520,14276
|
|
20231025,121100,4906034070,3580,3555,3580,3555,632
|
|
20231025,121000,4903784840,3555,3540,3560,3530,10908
|
|
20231025,120900,4865166170,3540,3545,3545,3535,928
|
|
20231025,120800,4861879205,3545,3540,3560,3535,8459
|
|
20231025,120700,4831923140,3560,3565,3565,3545,12974
|
|
20231025,120600,4785848545,3565,3555,3565,3555,1173
|
|
20231025,120500,4781676250,3555,3575,3580,3555,13383
|
|
20231025,120400,4733976700,3575,3575,3580,3575,515
|
|
20231025,120300,4732135230,3575,3575,3575,3570,2433
|
|
20231025,120200,4723438650,3575,3570,3575,3570,1285
|
|
20231025,120100,4718849840,3575,3585,3585,3575,4389
|
|
20231025,120000,4703149685,3595,3595,3595,3595,101
|
|
20231025,115900,4702786590,3595,3590,3600,3585,3241
|
|
20231025,115800,4691151985,3605,3605,3605,3605,100
|
|
20231025,115700,4690791485,3610,3610,3610,3610,113
|
|
20231025,115600,4690383555,3610,3610,3610,3590,135
|
|
20231025,115500,4689898825,3590,3620,3620,3590,5763
|
|
20231025,115400,4669178095,3620,3615,3620,3600,465
|
|
20231025,115300,4667501995,3625,3625,3625,3625,55
|
|
20231025,115200,4667302620,3620,3615,3620,3615,238
|
|
20231025,115100,4666441555,3620,3620,3620,3620,62
|
|
20231025,115000,4666217115,3620,3615,3620,3615,944
|
|
20231025,114900,4662802800,3610,3605,3610,3605,26
|
|
20231025,114800,4662708950,3610,3615,3615,3605,548
|
|
20231025,114700,4660729320,3615,3605,3615,3600,2415
|
|
20231025,114600,4652028335,3605,3605,3605,3600,3804
|
|
20231025,114500,4638322350,3615,3615,3615,3605,25
|
|
20231025,114400,4638232195,3620,3615,3620,3605,463
|
|
20231025,114300,4636559695,3630,3615,3630,3615,32
|
|
20231025,114200,4636443985,3615,3625,3625,3615,11430
|
|
20231025,114100,4595032400,3635,3635,3635,3635,259
|
|
20231025,114000,4594090935,3635,3625,3635,3625,248
|
|
20231025,113900,4593191215,3625,3635,3635,3625,56
|
|
20231025,113800,4592988205,3635,3635,3635,3635,3
|
|
20231025,113700,4592977300,3630,3630,3630,3630,219
|
|
20231025,113600,4592182330,3630,3640,3640,3630,862
|
|
20231025,113500,4589053100,3635,3635,3640,3635,723
|
|
20231025,113400,4586424990,3640,3625,3640,3625,2675
|
|
20231025,113300,4576721920,3640,3640,3640,3625,801
|
|
20231025,113200,4573810525,3645,3640,3645,3640,958
|
|
20231025,113100,4570323390,3645,3640,3645,3625,1706
|
|
20231025,113000,4564116275,3640,3635,3640,3625,1295
|
|
20231025,112900,4559408075,3635,3630,3635,3630,782
|
|
20231025,112800,4556568350,3635,3635,3640,3635,2116
|
|
20231025,112700,4548874185,3635,3630,3635,3625,1369
|
|
20231025,112600,4543904570,3630,3620,3630,3620,3562
|
|
20231025,112500,4530981875,3625,3625,3630,3620,1425
|
|
20231025,112400,4525821115,3630,3620,3630,3605,7196
|
|
20231025,112300,4499784665,3625,3630,3630,3620,738
|
|
20231025,112200,4497109040,3620,3615,3630,3615,1263
|
|
20231025,112100,4492533460,3615,3610,3615,3610,2592
|
|
20231025,112000,4483170700,3610,3610,3610,3610,3
|
|
20231025,111900,4483159870,3615,3610,3615,3610,305
|
|
20231025,111800,4482058805,3605,3615,3615,3605,574
|
|
20231025,111700,4479989055,3615,3610,3615,3610,834
|
|
20231025,111600,4476978295,3615,3615,3615,3615,1092
|
|
20231025,111500,4473030715,3615,3595,3615,3595,3440
|
|
20231025,111400,4460636960,3600,3600,3600,3600,205
|
|
20231025,111300,4459898960,3600,3585,3600,3585,565
|
|
20231025,111200,4457870605,3590,3590,3590,3585,248
|
|
20231025,111100,4456980290,3600,3600,3600,3600,638
|
|
20231025,111000,4454683490,3600,3595,3600,3590,635
|
|
20231025,110900,4452402310,3595,3595,3595,3595,142
|
|
20231025,110800,4451891820,3595,3595,3595,3595,455
|
|
20231025,110700,4450256095,3595,3585,3595,3585,1056
|
|
20231025,110600,4446465670,3590,3590,3595,3585,25
|
|
20231025,110500,4446376020,3595,3590,3595,3590,425
|
|
20231025,110400,4444848890,3600,3600,3600,3600,0
|
|
20231025,110300,4444848890,3600,3585,3600,3585,1614
|
|
20231025,110200,4439046100,3585,3585,3585,3580,410
|
|
20231025,110100,4437576510,3595,3595,3600,3585,1466
|
|
20231025,110000,4432314180,3595,3590,3595,3590,238
|
|
20231025,105900,4431459750,3590,3590,3590,3585,526
|
|
20231025,105800,4429573490,3590,3585,3590,3570,2657
|
|
20231025,105700,4420063120,3590,3580,3590,3580,538
|
|
20231025,105600,4418133725,3585,3580,3585,3570,1003
|
|
20231025,105500,4414547295,3580,3570,3585,3570,4166
|
|
20231025,105400,4399671790,3570,3590,3590,3560,6907
|
|
20231025,105300,4375015015,3585,3585,3585,3575,2487
|
|
20231025,105200,4366104510,3585,3580,3585,3580,876
|
|
20231025,105100,4362967350,3585,3585,3590,3580,948
|
|
20231025,105000,4359570285,3585,3585,3590,3580,453
|
|
20231025,104900,4357946280,3590,3590,3590,3585,1249
|
|
20231025,104800,4353466190,3590,3610,3610,3585,496
|
|
20231025,104700,4351684410,3610,3595,3610,3580,1237
|
|
20231025,104600,4347245705,3590,3580,3590,3575,1816
|
|
20231025,104500,4340740045,3585,3580,3585,3575,1389
|
|
20231025,104400,4335771000,3585,3575,3585,3570,2092
|
|
20231025,104300,4328295235,3585,3585,3585,3570,3874
|
|
20231025,104200,4314430150,3585,3595,3600,3580,4563
|
|
20231025,104100,4298058110,3595,3600,3600,3595,1867
|
|
20231025,104000,4291345770,3600,3600,3600,3595,1560
|
|
20231025,103900,4285729780,3600,3595,3610,3590,3784
|
|
20231025,103800,4272125865,3595,3605,3615,3595,2571
|
|
20231025,103700,4262871450,3615,3620,3620,3610,371
|
|
20231025,103600,4261528585,3620,3625,3625,3620,13
|
|
20231025,103500,4261481485,3620,3615,3620,3600,2756
|
|
20231025,103400,4251537100,3615,3620,3630,3605,4067
|
|
20231025,103300,4236837850,3630,3625,3635,3615,2373
|
|
20231025,103200,4228237775,3635,3630,3635,3630,3361
|
|
20231025,103100,4216027385,3625,3625,3635,3620,6921
|
|
20231025,103000,4190935340,3625,3625,3625,3615,2885
|
|
20231025,102900,4180499095,3625,3615,3625,3615,1002
|
|
20231025,102800,4176873760,3620,3610,3620,3605,1089
|
|
20231025,102700,4172946470,3610,3610,3620,3605,841
|
|
20231025,102600,4169910485,3610,3625,3625,3605,2041
|
|
20231025,102500,4162528810,3625,3620,3625,3620,3330
|
|
20231025,102400,4150471115,3620,3615,3620,3610,3008
|
|
20231025,102300,4139610560,3615,3615,3620,3615,1380
|
|
20231025,102200,4134621690,3620,3620,3620,3620,778
|
|
20231025,102100,4131805330,3615,3615,3625,3615,762
|
|
20231025,102000,4129044520,3625,3625,3630,3615,1383
|
|
20231025,101900,4124030630,3630,3625,3630,3610,2948
|
|
20231025,101800,4113344465,3620,3620,3635,3615,5655
|
|
20231025,101700,4092824570,3625,3610,3625,3605,8207
|
|
20231025,101600,4063172785,3610,3590,3610,3590,11694
|
|
20231025,101500,4021071825,3595,3595,3595,3590,3766
|
|
20231025,101400,4007546805,3595,3585,3595,3575,1638
|
|
20231025,101300,4001668705,3595,3585,3595,3570,1268
|
|
20231025,101200,3997122240,3585,3585,3590,3570,2149
|
|
20231025,101100,3989429035,3585,3600,3600,3585,2982
|
|
20231025,101000,3978722610,3600,3565,3600,3560,13934
|
|
20231025,100900,3928925380,3570,3575,3575,3550,3950
|
|
20231025,100800,3914871070,3575,3575,3585,3570,4389
|
|
20231025,100700,3899167620,3575,3555,3580,3545,15829
|
|
20231025,100600,3842816660,3555,3575,3575,3545,14912
|
|
20231025,100500,3789776625,3575,3565,3580,3560,15834
|
|
20231025,100400,3733326975,3565,3580,3585,3560,18669
|
|
20231025,100300,3666714130,3580,3605,3610,3580,30801
|
|
20231025,100200,3555875010,3610,3620,3625,3610,13242
|
|
20231025,100100,3507987670,3620,3625,3625,3620,808
|
|
20231025,100000,3505059720,3625,3625,3630,3620,1914
|
|
20231025,095900,3498126475,3630,3640,3640,3630,4674
|
|
20231025,095800,3481145335,3640,3630,3640,3630,2624
|
|
20231025,095700,3471608090,3630,3615,3630,3615,1973
|
|
20231025,095600,3464465770,3620,3615,3620,3615,6859
|
|
20231025,095500,3439666300,3620,3635,3635,3620,4907
|
|
20231025,095400,3421890990,3635,3620,3635,3620,961
|
|
20231025,095300,3418404980,3620,3620,3625,3615,2256
|
|
20231025,095200,3410237870,3620,3625,3630,3620,7482
|
|
20231025,095100,3383127210,3625,3635,3635,3625,3066
|
|
20231025,095000,3371996650,3635,3655,3660,3630,6642
|
|
20231025,094900,3347805410,3655,3655,3660,3650,666
|
|
20231025,094800,3345371230,3660,3655,3660,3650,3802
|
|
20231025,094700,3331481755,3660,3655,3660,3650,1259
|
|
20231025,094600,3326882495,3665,3660,3670,3660,2230
|
|
20231025,094500,3318715085,3660,3675,3675,3660,5103
|
|
20231025,094400,3300011080,3660,3680,3685,3655,9620
|
|
20231025,094300,3264760055,3680,3660,3680,3650,4229
|
|
20231025,094200,3249241800,3645,3670,3670,3645,224
|
|
20231025,094100,3248424005,3675,3665,3675,3640,7464
|
|
20231025,094000,3221079690,3660,3630,3670,3630,7658
|
|
20231025,093900,3193138285,3635,3620,3635,3620,5124
|
|
20231025,093800,3174563860,3620,3620,3620,3615,2323
|
|
20231025,093700,3166161225,3620,3630,3630,3620,3504
|
|
20231025,093600,3153463970,3625,3615,3630,3615,2794
|
|
20231025,093500,3143340160,3630,3610,3630,3610,870
|
|
20231025,093400,3140191970,3605,3610,3620,3600,6252
|
|
20231025,093300,3117633510,3605,3610,3630,3600,9869
|
|
20231025,093200,3082054325,3610,3635,3640,3610,23194
|
|
20231025,093100,2998111115,3640,3650,3650,3630,11278
|
|
20231025,093000,2957065785,3640,3660,3660,3640,9861
|
|
20231025,092900,2921100530,3660,3670,3670,3650,807
|
|
20231025,092800,2918150815,3650,3640,3655,3640,7824
|
|
20231025,092700,2889573560,3645,3655,3655,3645,5808
|
|
20231025,092600,2868388950,3650,3670,3680,3650,10179
|
|
20231025,092500,2831132085,3655,3670,3690,3650,18100
|
|
20231025,092400,2764646365,3680,3650,3680,3645,4393
|
|
20231025,092300,2748568340,3655,3655,3660,3645,7828
|
|
20231025,092200,2719976170,3650,3650,3655,3645,6058
|
|
20231025,092100,2697880185,3650,3645,3670,3640,5246
|
|
20231025,092000,2678728380,3650,3640,3660,3630,5144
|
|
20231025,091900,2659991690,3640,3610,3650,3610,5218
|
|
20231025,091800,2641059765,3630,3635,3635,3600,28410
|
|
20231025,091700,2538321545,3630,3670,3680,3630,38185
|
|
20231025,091600,2398980280,3670,3700,3710,3670,9007
|
|
20231025,091500,2365745370,3710,3670,3710,3665,9746
|
|
20231025,091400,2329844250,3675,3680,3690,3665,10246
|
|
20231025,091300,2292144100,3690,3730,3730,3690,18966
|
|
20231025,091200,2221874350,3730,3735,3740,3710,19680
|
|
20231025,091100,2148430760,3740,3705,3740,3695,10086
|
|
20231025,091000,2110840435,3705,3665,3710,3660,13493
|
|
20231025,090900,2061152710,3665,3705,3710,3660,20921
|
|
20231025,090800,1983993685,3700,3710,3720,3700,13245
|
|
20231025,090700,1934875430,3710,3670,3740,3660,25149
|
|
20231025,090600,1841841050,3670,3745,3750,3650,70682
|
|
20231025,090500,1579713640,3740,3780,3800,3740,45440
|
|
20231025,090400,1408535400,3780,3790,3790,3735,42300
|
|
20231025,090300,1249171250,3790,3770,3840,3760,81635
|
|
20231025,090200,938064405,3770,3735,3770,3720,42592
|
|
20231025,090100,778705575,3720,3845,3865,3700,82363
|
|
20231025,090000,467131555,3845,3690,3870,3670,124856
|