656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,195200,281014198970,3325,3325,3325,3325,0
|
|
20241025,195100,281014198970,3325,3325,3325,3325,0
|
|
20241025,195000,281014198970,3325,3325,3325,3325,0
|
|
20241025,194900,281014198970,3325,3325,3325,3325,0
|
|
20241025,194800,281014198970,3325,3325,3325,3325,0
|
|
20241025,194700,281014198970,3325,3325,3325,3325,0
|
|
20241025,194600,281014198970,3325,3325,3325,3325,0
|
|
20241025,194500,281014198970,3325,3325,3325,3325,0
|
|
20241025,194400,281014198970,3325,3325,3325,3325,0
|
|
20241025,194300,281014198970,3325,3325,3325,3325,0
|
|
20241025,194200,281014198970,3325,3325,3325,3325,0
|
|
20241025,194100,281014198970,3325,3325,3325,3325,0
|
|
20241025,194000,281014198970,3325,3325,3325,3325,0
|
|
20241025,193900,281014198970,3325,3325,3325,3325,0
|
|
20241025,193800,281014198970,3325,3325,3325,3325,0
|
|
20241025,193700,281014198970,3325,3325,3325,3325,0
|
|
20241025,193600,281014198970,3325,3325,3325,3325,0
|
|
20241025,193500,281014198970,3325,3325,3325,3325,0
|
|
20241025,193400,281014198970,3325,3325,3325,3325,0
|
|
20241025,193300,281014198970,3325,3325,3325,3325,0
|
|
20241025,193200,281014198970,3325,3325,3325,3325,0
|
|
20241025,193100,281014198970,3325,3325,3325,3325,0
|
|
20241025,193000,281014198970,3325,3325,3325,3325,0
|
|
20241025,192900,281014198970,3325,3325,3325,3325,0
|
|
20241025,192800,281014198970,3325,3325,3325,3325,0
|
|
20241025,192700,281014198970,3325,3325,3325,3325,0
|
|
20241025,192600,281014198970,3325,3325,3325,3325,0
|
|
20241025,192500,281014198970,3325,3325,3325,3325,0
|
|
20241025,192400,281014198970,3325,3325,3325,3325,0
|
|
20241025,192300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,192200,281014198970,3325,3325,3325,3325,0
|
|
20241025,192100,281014198970,3325,3325,3325,3325,0
|
|
20241025,192000,281014198970,3325,3325,3325,3325,0
|
|
20241025,191900,281014198970,3325,3325,3325,3325,0
|
|
20241025,191800,281014198970,3325,3325,3325,3325,0
|
|
20241025,191700,281014198970,3325,3325,3325,3325,0
|
|
20241025,191600,281014198970,3325,3325,3325,3325,0
|
|
20241025,191500,281014198970,3325,3325,3325,3325,0
|
|
20241025,191400,281014198970,3325,3325,3325,3325,0
|
|
20241025,191300,281014198970,3325,3325,3325,3325,0
|
|
20241025,191200,281014198970,3325,3325,3325,3325,0
|
|
20241025,191100,281014198970,3325,3325,3325,3325,0
|
|
20241025,191000,281014198970,3325,3325,3325,3325,0
|
|
20241025,190900,281014198970,3325,3325,3325,3325,0
|
|
20241025,190800,281014198970,3325,3325,3325,3325,0
|
|
20241025,190700,281014198970,3325,3325,3325,3325,0
|
|
20241025,190600,281014198970,3325,3325,3325,3325,0
|
|
20241025,190500,281014198970,3325,3325,3325,3325,0
|
|
20241025,190400,281014198970,3325,3325,3325,3325,0
|
|
20241025,190300,281014198970,3325,3325,3325,3325,0
|
|
20241025,190200,281014198970,3325,3325,3325,3325,0
|
|
20241025,190100,281014198970,3325,3325,3325,3325,0
|
|
20241025,190000,281014198970,3325,3325,3325,3325,0
|
|
20241025,185900,281014198970,3325,3325,3325,3325,0
|
|
20241025,185800,281014198970,3325,3325,3325,3325,0
|
|
20241025,185700,281014198970,3325,3325,3325,3325,0
|
|
20241025,185600,281014198970,3325,3325,3325,3325,0
|
|
20241025,185500,281014198970,3325,3325,3325,3325,0
|
|
20241025,185400,281014198970,3325,3325,3325,3325,0
|
|
20241025,185300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,185200,281014198970,3325,3325,3325,3325,0
|
|
20241025,185100,281014198970,3325,3325,3325,3325,0
|
|
20241025,185000,281014198970,3325,3325,3325,3325,0
|
|
20241025,184900,281014198970,3325,3325,3325,3325,0
|
|
20241025,184800,281014198970,3325,3325,3325,3325,0
|
|
20241025,184700,281014198970,3325,3325,3325,3325,0
|
|
20241025,184600,281014198970,3325,3325,3325,3325,0
|
|
20241025,184500,281014198970,3325,3325,3325,3325,0
|
|
20241025,184400,281014198970,3325,3325,3325,3325,0
|
|
20241025,184300,281014198970,3325,3325,3325,3325,0
|
|
20241025,184200,281014198970,3325,3325,3325,3325,0
|
|
20241025,184100,281014198970,3325,3325,3325,3325,0
|
|
20241025,184000,281014198970,3325,3325,3325,3325,0
|
|
20241025,183900,281014198970,3325,3325,3325,3325,0
|
|
20241025,183800,281014198970,3325,3325,3325,3325,0
|
|
20241025,183700,281014198970,3325,3325,3325,3325,0
|
|
20241025,183600,281014198970,3325,3325,3325,3325,0
|
|
20241025,183500,281014198970,3325,3325,3325,3325,0
|
|
20241025,183400,281014198970,3325,3325,3325,3325,0
|
|
20241025,183300,281014198970,3325,3325,3325,3325,0
|
|
20241025,183200,281014198970,3325,3325,3325,3325,0
|
|
20241025,183100,281014198970,3325,3325,3325,3325,0
|
|
20241025,183000,281014198970,3325,3325,3325,3325,0
|
|
20241025,182900,281014198970,3325,3325,3325,3325,0
|
|
20241025,182800,281014198970,3325,3325,3325,3325,0
|
|
20241025,182700,281014198970,3325,3325,3325,3325,0
|
|
20241025,182600,281014198970,3325,3325,3325,3325,0
|
|
20241025,182500,281014198970,3325,3325,3325,3325,0
|
|
20241025,182400,281014198970,3325,3325,3325,3325,0
|
|
20241025,182300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,182200,281014198970,3325,3325,3325,3325,0
|
|
20241025,182100,281014198970,3325,3325,3325,3325,0
|
|
20241025,182000,281014198970,3325,3325,3325,3325,0
|
|
20241025,181900,281014198970,3325,3325,3325,3325,0
|
|
20241025,181800,281014198970,3325,3325,3325,3325,0
|
|
20241025,181700,281014198970,3325,3325,3325,3325,0
|
|
20241025,181600,281014198970,3325,3325,3325,3325,0
|
|
20241025,181500,281014198970,3325,3325,3325,3325,0
|
|
20241025,181400,281014198970,3325,3325,3325,3325,0
|
|
20241025,181300,281014198970,3325,3325,3325,3325,0
|
|
20241025,181200,281014198970,3325,3325,3325,3325,0
|
|
20241025,181100,281014198970,3325,3325,3325,3325,0
|
|
20241025,181000,281014198970,3325,3325,3325,3325,0
|
|
20241025,180900,281014198970,3325,3325,3325,3325,0
|
|
20241025,180800,281014198970,3325,3325,3325,3325,0
|
|
20241025,180700,281014198970,3325,3325,3325,3325,0
|
|
20241025,180600,281014198970,3325,3325,3325,3325,0
|
|
20241025,180500,281014198970,3325,3325,3325,3325,0
|
|
20241025,180400,281014198970,3325,3325,3325,3325,0
|
|
20241025,180300,281014198970,3325,3325,3325,3325,0
|
|
20241025,180200,281014198970,3325,3325,3325,3325,0
|
|
20241025,180100,281014198970,3325,3325,3325,3325,0
|
|
20241025,180000,281014198970,3325,3325,3325,3325,0
|
|
20241025,175900,281014198970,3325,3325,3325,3325,0
|
|
20241025,175800,281014198970,3325,3325,3325,3325,0
|
|
20241025,175700,281014198970,3325,3325,3325,3325,0
|
|
20241025,175600,281014198970,3325,3325,3325,3325,0
|
|
20241025,175500,281014198970,3325,3325,3325,3325,0
|
|
20241025,175400,281014198970,3325,3325,3325,3325,0
|
|
20241025,175300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,175200,281014198970,3325,3325,3325,3325,0
|
|
20241025,175100,281014198970,3325,3325,3325,3325,0
|
|
20241025,175000,281014198970,3325,3325,3325,3325,0
|
|
20241025,174900,281014198970,3325,3325,3325,3325,0
|
|
20241025,174800,281014198970,3325,3325,3325,3325,0
|
|
20241025,174700,281014198970,3325,3325,3325,3325,0
|
|
20241025,174600,281014198970,3325,3325,3325,3325,0
|
|
20241025,174500,281014198970,3325,3325,3325,3325,0
|
|
20241025,174400,281014198970,3325,3325,3325,3325,0
|
|
20241025,174300,281014198970,3325,3325,3325,3325,0
|
|
20241025,174200,281014198970,3325,3325,3325,3325,0
|
|
20241025,174100,281014198970,3325,3325,3325,3325,0
|
|
20241025,174000,281014198970,3325,3325,3325,3325,0
|
|
20241025,173900,281014198970,3325,3325,3325,3325,0
|
|
20241025,173800,281014198970,3325,3325,3325,3325,0
|
|
20241025,173700,281014198970,3325,3325,3325,3325,0
|
|
20241025,173600,281014198970,3325,3325,3325,3325,0
|
|
20241025,173500,281014198970,3325,3325,3325,3325,0
|
|
20241025,173400,281014198970,3325,3325,3325,3325,0
|
|
20241025,173300,281014198970,3325,3325,3325,3325,0
|
|
20241025,173200,281014198970,3325,3325,3325,3325,0
|
|
20241025,173100,281014198970,3325,3325,3325,3325,0
|
|
20241025,173000,281014198970,3325,3325,3325,3325,0
|
|
20241025,172900,281014198970,3325,3325,3325,3325,0
|
|
20241025,172800,281014198970,3325,3325,3325,3325,0
|
|
20241025,172700,281014198970,3325,3325,3325,3325,0
|
|
20241025,172600,281014198970,3325,3325,3325,3325,0
|
|
20241025,172500,281014198970,3325,3325,3325,3325,0
|
|
20241025,172400,281014198970,3325,3325,3325,3325,0
|
|
20241025,172300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,172200,281014198970,3325,3325,3325,3325,0
|
|
20241025,172100,281014198970,3325,3325,3325,3325,0
|
|
20241025,172000,281014198970,3325,3325,3325,3325,0
|
|
20241025,171900,281014198970,3325,3325,3325,3325,0
|
|
20241025,171800,281014198970,3325,3325,3325,3325,0
|
|
20241025,171700,281014198970,3325,3325,3325,3325,0
|
|
20241025,171600,281014198970,3325,3325,3325,3325,0
|
|
20241025,171500,281014198970,3325,3325,3325,3325,0
|
|
20241025,171400,281014198970,3325,3325,3325,3325,0
|
|
20241025,171300,281014198970,3325,3325,3325,3325,0
|
|
20241025,171200,281014198970,3325,3325,3325,3325,0
|
|
20241025,171100,281014198970,3325,3325,3325,3325,0
|
|
20241025,171000,281014198970,3325,3325,3325,3325,0
|
|
20241025,170900,281014198970,3325,3325,3325,3325,0
|
|
20241025,170800,281014198970,3325,3325,3325,3325,0
|
|
20241025,170700,281014198970,3325,3325,3325,3325,0
|
|
20241025,170600,281014198970,3325,3325,3325,3325,0
|
|
20241025,170500,281014198970,3325,3325,3325,3325,0
|
|
20241025,170400,281014198970,3325,3325,3325,3325,0
|
|
20241025,170300,281014198970,3325,3325,3325,3325,0
|
|
20241025,170200,281014198970,3325,3325,3325,3325,0
|
|
20241025,170100,281014198970,3325,3325,3325,3325,0
|
|
20241025,170000,281014198970,3325,3325,3325,3325,0
|
|
20241025,165900,281014198970,3325,3325,3325,3325,0
|
|
20241025,165800,281014198970,3325,3325,3325,3325,0
|
|
20241025,165700,281014198970,3325,3325,3325,3325,0
|
|
20241025,165600,281014198970,3325,3325,3325,3325,0
|
|
20241025,165500,281014198970,3325,3325,3325,3325,0
|
|
20241025,165400,281014198970,3325,3325,3325,3325,0
|
|
20241025,165300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,165200,281014198970,3325,3325,3325,3325,0
|
|
20241025,165100,281014198970,3325,3325,3325,3325,0
|
|
20241025,165000,281014198970,3325,3325,3325,3325,0
|
|
20241025,164900,281014198970,3325,3325,3325,3325,0
|
|
20241025,164800,281014198970,3325,3325,3325,3325,0
|
|
20241025,164700,281014198970,3325,3325,3325,3325,0
|
|
20241025,164600,281014198970,3325,3325,3325,3325,0
|
|
20241025,164500,281014198970,3325,3325,3325,3325,0
|
|
20241025,164400,281014198970,3325,3325,3325,3325,0
|
|
20241025,164300,281014198970,3325,3325,3325,3325,0
|
|
20241025,164200,281014198970,3325,3325,3325,3325,0
|
|
20241025,164100,281014198970,3325,3325,3325,3325,0
|
|
20241025,164000,281014198970,3325,3325,3325,3325,0
|
|
20241025,163900,281014198970,3325,3325,3325,3325,0
|
|
20241025,163800,281014198970,3325,3325,3325,3325,0
|
|
20241025,163700,281014198970,3325,3325,3325,3325,0
|
|
20241025,163600,281014198970,3325,3325,3325,3325,0
|
|
20241025,163500,281014198970,3325,3325,3325,3325,0
|
|
20241025,163400,281014198970,3325,3325,3325,3325,0
|
|
20241025,163300,281014198970,3325,3325,3325,3325,0
|
|
20241025,163200,281014198970,3325,3325,3325,3325,0
|
|
20241025,163100,281014198970,3325,3325,3325,3325,0
|
|
20241025,163000,281014198970,3325,3325,3325,3325,0
|
|
20241025,162900,281014198970,3325,3325,3325,3325,0
|
|
20241025,162800,281014198970,3325,3325,3325,3325,0
|
|
20241025,162700,281014198970,3325,3325,3325,3325,0
|
|
20241025,162600,281014198970,3325,3325,3325,3325,0
|
|
20241025,162500,281014198970,3325,3325,3325,3325,0
|
|
20241025,162400,281014198970,3325,3325,3325,3325,0
|
|
20241025,162300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,162200,281014198970,3325,3325,3325,3325,0
|
|
20241025,162100,281014198970,3325,3325,3325,3325,0
|
|
20241025,162000,281014198970,3325,3325,3325,3325,0
|
|
20241025,161900,281014198970,3325,3325,3325,3325,0
|
|
20241025,161800,281014198970,3325,3325,3325,3325,0
|
|
20241025,161700,281014198970,3325,3325,3325,3325,0
|
|
20241025,161600,281014198970,3325,3325,3325,3325,0
|
|
20241025,161500,281014198970,3325,3325,3325,3325,0
|
|
20241025,161400,281014198970,3325,3325,3325,3325,0
|
|
20241025,161300,281014198970,3325,3325,3325,3325,0
|
|
20241025,161200,281014198970,3325,3325,3325,3325,0
|
|
20241025,161100,281014198970,3325,3325,3325,3325,0
|
|
20241025,161000,281014198970,3325,3325,3325,3325,0
|
|
20241025,160900,281014198970,3325,3325,3325,3325,0
|
|
20241025,160800,281014198970,3325,3325,3325,3325,0
|
|
20241025,160700,281014198970,3325,3325,3325,3325,0
|
|
20241025,160600,281014198970,3325,3325,3325,3325,0
|
|
20241025,160500,281014198970,3325,3325,3325,3325,0
|
|
20241025,160400,281014198970,3325,3325,3325,3325,0
|
|
20241025,160300,281014198970,3325,3325,3325,3325,0
|
|
20241025,160200,281014198970,3325,3325,3325,3325,0
|
|
20241025,160100,281014198970,3325,3325,3325,3325,0
|
|
20241025,160000,281014198970,3325,3325,3325,3325,0
|
|
20241025,155900,281014198970,3325,3325,3325,3325,0
|
|
20241025,155800,281014198970,3325,3325,3325,3325,0
|
|
20241025,155700,281014198970,3325,3325,3325,3325,0
|
|
20241025,155600,281014198970,3325,3325,3325,3325,0
|
|
20241025,155500,281014198970,3325,3325,3325,3325,0
|
|
20241025,155400,281014198970,3325,3325,3325,3325,0
|
|
20241025,155300,281014198970,3325,3325,3325,3325,333587
|
|
20241025,155200,281014198970,3325,3325,3325,3325,0
|
|
20241025,155100,281014198970,3325,3325,3325,3325,0
|
|
20241025,155000,281014198970,3325,3325,3325,3325,0
|
|
20241025,154900,281014198970,3325,3325,3325,3325,0
|
|
20241025,154800,281014198970,3325,3325,3325,3325,0
|
|
20241025,154700,281014198970,3325,3325,3325,3325,0
|
|
20241025,154600,281014198970,3325,3325,3325,3325,0
|
|
20241025,154500,281014198970,3325,3325,3325,3325,0
|
|
20241025,154400,281014198970,3325,3325,3325,3325,0
|
|
20241025,154300,281014198970,3325,3325,3325,3325,0
|
|
20241025,154200,281014198970,3325,3325,3325,3325,0
|
|
20241025,154100,281014198970,3325,3325,3325,3325,0
|
|
20241025,154000,281014198970,3325,3325,3325,3325,0
|
|
20241025,153900,281014198970,3325,3325,3325,3325,0
|
|
20241025,153800,281014198970,3325,3325,3325,3325,0
|
|
20241025,153700,281014198970,3325,3325,3325,3325,0
|
|
20241025,153600,281014198970,3325,3325,3325,3325,0
|
|
20241025,153500,281014198970,3325,3325,3325,3325,0
|
|
20241025,153400,281014198970,3325,3325,3325,3325,0
|
|
20241025,153300,281014198970,3325,3325,3325,3325,0
|
|
20241025,153200,281014198970,3325,3325,3325,3325,0
|
|
20241025,153100,281014198970,3325,3325,3325,3325,0
|
|
20241025,153000,281014198970,3325,3325,3325,3325,333587
|
|
20241025,152900,279905022195,3320,3320,3320,3320,0
|
|
20241025,152800,279905022195,3320,3320,3320,3320,0
|
|
20241025,152700,279905022195,3320,3320,3320,3320,0
|
|
20241025,152600,279905022195,3320,3320,3320,3320,0
|
|
20241025,152500,279905022195,3320,3320,3320,3320,0
|
|
20241025,152400,279905022195,3320,3320,3320,3320,0
|
|
20241025,152300,279905022195,3320,3320,3320,3320,0
|
|
20241025,152200,279905022195,3320,3320,3320,3320,0
|
|
20241025,152100,279905022195,3320,3320,3320,3320,0
|
|
20241025,152000,279905022195,3320,3320,3320,3320,0
|
|
20241025,151900,279905022195,3320,3325,3330,3310,189232
|
|
20241025,151800,279276886385,3320,3310,3325,3305,125077
|
|
20241025,151700,278861840575,3310,3340,3340,3300,300566
|
|
20241025,151600,277865942640,3340,3350,3350,3330,95423
|
|
20241025,151500,277547431890,3345,3365,3365,3345,99139
|
|
20241025,151400,277214394330,3365,3345,3365,3345,51354
|
|
20241025,151300,277042148590,3350,3330,3350,3330,53558
|
|
20241025,151200,276863291905,3335,3345,3350,3330,83937
|
|
20241025,151100,276583393535,3345,3360,3360,3345,56637
|
|
20241025,151000,276393608850,3355,3370,3375,3355,72549
|
|
20241025,150900,276149554805,3375,3360,3375,3355,63324
|
|
20241025,150800,275936446680,3360,3345,3360,3345,49442
|
|
20241025,150700,275770788105,3350,3365,3370,3335,117249
|
|
20241025,150600,275377750725,3365,3375,3385,3365,98610
|
|
20241025,150500,275045022625,3380,3360,3380,3355,65602
|
|
20241025,150400,274824174745,3360,3365,3365,3355,53495
|
|
20241025,150300,274644440455,3360,3375,3380,3360,52721
|
|
20241025,150200,274466909150,3370,3370,3380,3365,40390
|
|
20241025,150100,274330646050,3365,3375,3380,3360,43286
|
|
20241025,150000,274184762045,3380,3370,3385,3365,72957
|
|
20241025,145900,273938413175,3375,3375,3375,3365,69698
|
|
20241025,145800,273703465815,3370,3360,3385,3360,174551
|
|
20241025,145700,273114560285,3365,3365,3365,3355,38156
|
|
20241025,145600,272986274470,3360,3355,3365,3350,112200
|
|
20241025,145500,272609413180,3355,3355,3360,3350,67809
|
|
20241025,145400,272381913375,3355,3345,3355,3340,39645
|
|
20241025,145300,272249185515,3340,3330,3340,3330,43636
|
|
20241025,145200,272103597105,3335,3335,3345,3330,61873
|
|
20241025,145100,271897163715,3340,3340,3345,3335,59156
|
|
20241025,145000,271699553780,3340,3320,3340,3315,193653
|
|
20241025,144900,271054377190,3325,3315,3325,3310,109143
|
|
20241025,144800,270692387835,3315,3315,3315,3300,115468
|
|
20241025,144700,270310171410,3310,3310,3320,3300,370815
|
|
20241025,144600,269084939165,3310,3330,3330,3305,296181
|
|
20241025,144500,268102898130,3325,3325,3340,3320,153518
|
|
20241025,144400,267591686070,3325,3350,3355,3320,252537
|
|
20241025,144300,266749921315,3350,3355,3355,3345,81817
|
|
20241025,144200,266475906045,3355,3365,3365,3345,80958
|
|
20241025,144100,266204423705,3365,3370,3375,3360,50809
|
|
20241025,144000,266033427230,3375,3375,3380,3370,14913
|
|
20241025,143900,265983131540,3370,3380,3380,3365,35690
|
|
20241025,143800,265862935370,3380,3370,3380,3345,175585
|
|
20241025,143700,265273235480,3370,3380,3385,3370,48381
|
|
20241025,143600,265109825895,3380,3375,3390,3375,41483
|
|
20241025,143500,264969507330,3380,3370,3380,3370,29048
|
|
20241025,143400,264871450555,3370,3360,3380,3360,86617
|
|
20241025,143300,264579712850,3360,3385,3385,3360,56027
|
|
20241025,143200,264390928600,3385,3360,3385,3360,66542
|
|
20241025,143100,264166401670,3365,3380,3395,3360,173645
|
|
20241025,143000,263580303025,3380,3400,3405,3380,139899
|
|
20241025,142900,263106037185,3400,3410,3410,3400,34941
|
|
20241025,142800,262987169615,3410,3410,3415,3400,33175
|
|
20241025,142700,262874224620,3415,3415,3420,3400,76838
|
|
20241025,142600,262612371510,3415,3420,3425,3415,42111
|
|
20241025,142500,262468485640,3420,3420,3425,3415,31501
|
|
20241025,142400,262360769175,3420,3440,3440,3420,45127
|
|
20241025,142300,262205935900,3435,3410,3440,3405,114003
|
|
20241025,142200,261815810960,3410,3410,3420,3405,62805
|
|
20241025,142100,261601685750,3415,3420,3420,3405,50797
|
|
20241025,142000,261428383540,3420,3435,3440,3410,94137
|
|
20241025,141900,261106505300,3435,3440,3445,3435,49061
|
|
20241025,141800,260937809700,3445,3440,3445,3415,70892
|
|
20241025,141700,260694569940,3435,3445,3450,3425,76721
|
|
20241025,141600,260430814230,3450,3460,3470,3445,226099
|
|
20241025,141500,259648691205,3460,3440,3465,3435,165354
|
|
20241025,141400,259077178415,3440,3430,3460,3430,274953
|
|
20241025,141300,258129329235,3430,3430,3435,3425,102114
|
|
20241025,141200,257779092305,3430,3425,3430,3425,48838
|
|
20241025,141100,257611643855,3430,3425,3435,3415,104421
|
|
20241025,141000,257253553770,3420,3410,3430,3410,151355
|
|
20241025,140900,256735656420,3410,3405,3410,3395,33578
|
|
20241025,140800,256621514855,3400,3395,3405,3390,23523
|
|
20241025,140700,256541542215,3395,3395,3400,3390,15379
|
|
20241025,140600,256489357655,3395,3395,3400,3390,23103
|
|
20241025,140500,256410933320,3395,3390,3400,3390,57026
|
|
20241025,140400,256217385515,3395,3390,3395,3385,43431
|
|
20241025,140300,256070107500,3390,3390,3395,3375,169524
|
|
20241025,140200,255496685840,3395,3410,3410,3390,123887
|
|
20241025,140100,255075782655,3410,3405,3415,3400,78938
|
|
20241025,140000,254806786320,3400,3410,3425,3390,210013
|
|
20241025,135900,254092230890,3410,3430,3440,3410,121305
|
|
20241025,135800,253677144295,3430,3440,3445,3425,87164
|
|
20241025,135700,253378063000,3445,3450,3455,3435,159857
|
|
20241025,135600,252827705385,3450,3440,3460,3435,294860
|
|
20241025,135500,251810525430,3445,3430,3455,3430,502191
|
|
20241025,135400,250081260350,3435,3405,3440,3405,198262
|
|
20241025,135300,249402351225,3405,3410,3415,3405,19487
|
|
20241025,135200,249335922370,3410,3410,3415,3410,30719
|
|
20241025,135100,249231121960,3410,3415,3415,3405,32088
|
|
20241025,135000,249121682035,3415,3405,3415,3400,39393
|
|
20241025,134900,248987387790,3405,3405,3415,3405,57614
|
|
20241025,134800,248790882790,3410,3385,3410,3380,69025
|
|
20241025,134700,248556464365,3385,3400,3400,3385,70862
|
|
20241025,134600,248316063280,3400,3405,3405,3395,62228
|
|
20241025,134500,248104526450,3405,3400,3410,3395,25084
|
|
20241025,134400,248019206290,3400,3420,3420,3400,86400
|
|
20241025,134300,247724409950,3410,3390,3415,3385,122803
|
|
20241025,134200,247306030035,3390,3395,3400,3385,113689
|
|
20241025,134100,246920392880,3400,3405,3410,3395,17595
|
|
20241025,134000,246860555890,3405,3400,3410,3395,26438
|
|
20241025,133900,246770607275,3400,3410,3410,3400,44184
|
|
20241025,133800,246620172215,3405,3415,3415,3395,106947
|
|
20241025,133700,246255918705,3415,3415,3420,3410,23010
|
|
20241025,133600,246177348210,3420,3420,3420,3410,58816
|
|
20241025,133500,245976553075,3420,3415,3430,3410,91445
|
|
20241025,133400,245663796150,3415,3420,3425,3405,42303
|
|
20241025,133300,245519324385,3420,3425,3425,3415,164679
|
|
20241025,133200,244956102735,3420,3405,3430,3400,166759
|
|
20241025,133100,244386463775,3400,3400,3405,3395,28945
|
|
20241025,133000,244288091995,3400,3400,3405,3395,34410
|
|
20241025,132900,244171072335,3405,3410,3410,3395,68195
|
|
20241025,132800,243938803045,3410,3410,3415,3400,91582
|
|
20241025,132700,243626748425,3410,3390,3410,3385,50223
|
|
20241025,132600,243455941885,3390,3405,3405,3380,47093
|
|
20241025,132500,243296202400,3405,3385,3405,3380,80602
|
|
20241025,132400,243022802305,3385,3395,3400,3385,55822
|
|
20241025,132300,242833442720,3395,3410,3410,3390,89956
|
|
20241025,132200,242527573175,3410,3405,3410,3400,113335
|
|
20241025,132100,242141721340,3405,3390,3405,3380,146553
|
|
20241025,132000,241643603925,3385,3385,3395,3380,119497
|
|
20241025,131900,241238729850,3380,3370,3385,3365,63075
|
|
20241025,131800,241025601515,3370,3370,3375,3365,21697
|
|
20241025,131700,240952475930,3370,3385,3385,3365,81746
|
|
20241025,131600,240676359985,3370,3360,3380,3360,76451
|
|
20241025,131500,240418571795,3365,3355,3365,3350,76074
|
|
20241025,131400,240163292045,3355,3355,3360,3340,196929
|
|
20241025,131300,239503635785,3355,3365,3370,3335,312761
|
|
20241025,131200,238455227805,3365,3385,3390,3365,79021
|
|
20241025,131100,238188399570,3390,3360,3395,3350,419624
|
|
20241025,131000,236779157800,3365,3395,3395,3360,214537
|
|
20241025,130900,236054594830,3395,3410,3410,3390,77503
|
|
20241025,130800,235791072170,3410,3415,3415,3400,48131
|
|
20241025,130700,235627163320,3415,3400,3415,3395,48105
|
|
20241025,130600,235463327585,3405,3390,3405,3380,56194
|
|
20241025,130500,235272648060,3390,3395,3405,3380,103638
|
|
20241025,130400,234921586255,3400,3405,3410,3395,68239
|
|
20241025,130300,234689336555,3405,3405,3415,3400,174436
|
|
20241025,130200,234095030485,3405,3390,3410,3385,202222
|
|
20241025,130100,233408278430,3395,3365,3395,3360,308632
|
|
20241025,130000,232365265390,3365,3380,3385,3365,324508
|
|
20241025,125900,231271172635,3380,3395,3395,3375,311016
|
|
20241025,125800,230218500465,3385,3400,3415,3380,605915
|
|
20241025,125700,228160356385,3405,3425,3425,3400,438631
|
|
20241025,125600,226663848480,3425,3440,3445,3425,234384
|
|
20241025,125500,225859252775,3440,3460,3465,3440,107380
|
|
20241025,125400,225488436470,3460,3450,3465,3445,131787
|
|
20241025,125300,225033358805,3450,3470,3470,3425,426337
|
|
20241025,125200,223565158620,3470,3465,3475,3460,161479
|
|
20241025,125100,223005032870,3470,3465,3470,3455,133803
|
|
20241025,125000,222541603565,3465,3475,3480,3450,389499
|
|
20241025,124900,221194725145,3470,3525,3525,3455,443606
|
|
20241025,124800,219652076675,3520,3525,3530,3520,52397
|
|
20241025,124700,219467395955,3525,3515,3525,3515,34623
|
|
20241025,124600,219345516340,3520,3525,3525,3510,57452
|
|
20241025,124500,219143225650,3525,3510,3525,3510,78055
|
|
20241025,124400,218868612890,3515,3500,3515,3500,49205
|
|
20241025,124300,218696033695,3500,3505,3510,3500,27488
|
|
20241025,124200,218599758730,3505,3500,3510,3485,111769
|
|
20241025,124100,218209300830,3495,3500,3505,3490,76651
|
|
20241025,124000,217941267025,3500,3510,3515,3495,58421
|
|
20241025,123900,217736561150,3510,3505,3515,3500,26899
|
|
20241025,123800,217642178500,3505,3495,3505,3495,17569
|
|
20241025,123700,217580699255,3500,3505,3510,3495,34889
|
|
20241025,123600,217458542665,3505,3495,3505,3495,46025
|
|
20241025,123500,217297497135,3495,3510,3510,3495,62747
|
|
20241025,123400,217077736575,3510,3510,3510,3505,7208
|
|
20241025,123300,217052458170,3510,3515,3525,3505,76701
|
|
20241025,123200,216782902340,3515,3505,3520,3500,90257
|
|
20241025,123100,216466366250,3505,3510,3510,3500,23202
|
|
20241025,123000,216385037515,3505,3505,3510,3505,42138
|
|
20241025,122900,216237236405,3510,3510,3515,3505,41270
|
|
20241025,122800,216092533230,3505,3515,3515,3505,25721
|
|
20241025,122700,216002256685,3510,3500,3515,3495,59664
|
|
20241025,122600,215793404795,3495,3510,3510,3490,94952
|
|
20241025,122500,215461218165,3510,3500,3510,3495,179528
|
|
20241025,122400,214833264290,3500,3510,3515,3500,118237
|
|
20241025,122300,214418878090,3510,3515,3520,3510,46818
|
|
20241025,122200,214254450335,3510,3520,3520,3505,100088
|
|
20241025,122100,213902967755,3520,3520,3525,3515,58372
|
|
20241025,122000,213697442850,3515,3535,3540,3515,72137
|
|
20241025,121900,213443293505,3535,3530,3540,3530,18514
|
|
20241025,121800,213377841890,3535,3540,3540,3530,40887
|
|
20241025,121700,213233366265,3540,3540,3545,3530,49486
|
|
20241025,121600,213058397660,3545,3540,3545,3535,26286
|
|
20241025,121500,212965382710,3540,3550,3550,3535,50297
|
|
20241025,121400,212787123790,3545,3555,3555,3540,75033
|
|
20241025,121300,212520908355,3555,3530,3555,3525,122647
|
|
20241025,121200,212086161500,3530,3535,3535,3525,19304
|
|
20241025,121100,212018021710,3535,3525,3535,3525,40767
|
|
20241025,121000,211874210590,3525,3530,3535,3520,49543
|
|
20241025,120900,211699368655,3535,3535,3540,3530,93067
|
|
20241025,120800,211370376930,3535,3520,3535,3515,65560
|
|
20241025,120700,211139155395,3520,3515,3525,3515,48908
|
|
20241025,120600,210967058335,3520,3510,3525,3505,94631
|
|
20241025,120500,210634269385,3510,3510,3520,3505,95910
|
|
20241025,120400,210297284665,3515,3510,3515,3505,77288
|
|
20241025,120300,210026115915,3510,3520,3530,3505,188390
|
|
20241025,120200,209364265995,3520,3520,3540,3515,199886
|
|
20241025,120100,208660213655,3520,3545,3545,3520,204201
|
|
20241025,120000,207939652600,3540,3555,3555,3535,85615
|
|
20241025,115900,207636262095,3550,3565,3570,3550,97765
|
|
20241025,115800,207288313815,3570,3545,3575,3545,143641
|
|
20241025,115700,206776661395,3545,3555,3565,3535,162813
|
|
20241025,115600,206198668885,3555,3565,3575,3535,303729
|
|
20241025,115500,205119649055,3570,3560,3580,3555,209822
|
|
20241025,115400,204371911915,3565,3575,3595,3560,283172
|
|
20241025,115300,203358231115,3580,3605,3610,3570,568998
|
|
20241025,115200,201313870205,3610,3580,3610,3575,952244
|
|
20241025,115100,197888226040,3585,3545,3590,3545,595050
|
|
20241025,115000,195762601145,3545,3550,3550,3540,91885
|
|
20241025,114900,195436778725,3550,3540,3550,3535,90483
|
|
20241025,114800,195116262745,3540,3545,3550,3535,132037
|
|
20241025,114700,194648574700,3550,3550,3555,3535,179327
|
|
20241025,114600,194013260400,3555,3530,3555,3520,359027
|
|
20241025,114500,192741643360,3525,3515,3530,3510,72431
|
|
20241025,114400,192486632980,3515,3510,3515,3510,13490
|
|
20241025,114300,192439235075,3510,3505,3515,3500,46451
|
|
20241025,114200,192276368390,3500,3510,3510,3500,50784
|
|
20241025,114100,192098472065,3505,3510,3515,3505,25959
|
|
20241025,114000,192007323605,3510,3515,3525,3510,82677
|
|
20241025,113900,191716438945,3515,3495,3515,3485,89441
|
|
20241025,113800,191403314165,3490,3505,3510,3490,84279
|
|
20241025,113700,191108501660,3500,3505,3510,3500,34954
|
|
20241025,113600,190986023380,3505,3515,3515,3505,38090
|
|
20241025,113500,190852459745,3515,3505,3515,3505,25069
|
|
20241025,113400,190764457430,3505,3500,3510,3500,28558
|
|
20241025,113300,190664349520,3505,3500,3515,3495,55498
|
|
20241025,113200,190469865425,3495,3505,3505,3490,56408
|
|
20241025,113100,190272588400,3505,3505,3510,3485,170865
|
|
20241025,113000,189675042405,3510,3520,3525,3510,61414
|
|
20241025,112900,189459209415,3520,3520,3530,3515,48714
|
|
20241025,112800,189287675120,3525,3535,3540,3525,81221
|
|
20241025,112700,189000586355,3535,3525,3535,3520,103027
|
|
20241025,112600,188636893670,3525,3510,3525,3505,70119
|
|
20241025,112500,188390306755,3505,3515,3520,3490,249398
|
|
20241025,112400,187516384675,3515,3520,3525,3510,124533
|
|
20241025,112300,187078436895,3515,3540,3545,3515,205484
|
|
20241025,112200,186352982035,3540,3550,3555,3535,136729
|
|
20241025,112100,185868307435,3555,3550,3555,3535,279675
|
|
20241025,112000,184876359810,3550,3530,3555,3520,208665
|
|
20241025,111900,184137614395,3530,3530,3540,3525,125826
|
|
20241025,111800,183693168275,3530,3510,3530,3505,110920
|
|
20241025,111700,183303487835,3515,3540,3540,3510,221984
|
|
20241025,111600,182521351185,3535,3525,3550,3520,468477
|
|
20241025,111500,180863594010,3530,3510,3530,3510,224412
|
|
20241025,111400,180073314330,3510,3485,3515,3485,93379
|
|
20241025,111300,179746182190,3490,3490,3500,3480,46800
|
|
20241025,111200,179582961080,3485,3500,3500,3485,75191
|
|
20241025,111100,179320550955,3500,3505,3520,3495,145182
|
|
20241025,111000,178811045180,3510,3500,3510,3500,47267
|
|
20241025,110900,178645384335,3500,3495,3505,3485,83970
|
|
20241025,110800,178352178855,3490,3490,3495,3485,86195
|
|
20241025,110700,178051299385,3485,3500,3510,3485,129472
|
|
20241025,110600,177598725770,3500,3525,3525,3495,244557
|
|
20241025,110500,176740929825,3520,3525,3530,3510,353818
|
|
20241025,110400,175495623890,3525,3505,3525,3500,425865
|
|
20241025,110300,173997517770,3505,3485,3505,3485,98447
|
|
20241025,110200,173653624680,3485,3510,3515,3485,273742
|
|
20241025,110100,172695259930,3505,3490,3510,3485,389109
|
|
20241025,110000,171334409050,3490,3480,3490,3480,125947
|
|
20241025,105900,170895480995,3485,3485,3490,3475,112635
|
|
20241025,105800,170503364010,3485,3470,3485,3465,93874
|
|
20241025,105700,170177157520,3475,3480,3485,3455,102172
|
|
20241025,105600,169822344530,3480,3465,3485,3455,173217
|
|
20241025,105500,169220735795,3465,3450,3465,3445,176853
|
|
20241025,105400,168609687400,3450,3450,3455,3410,398790
|
|
20241025,105300,167240984955,3450,3460,3460,3445,160054
|
|
20241025,105200,166688820430,3455,3470,3485,3440,320864
|
|
20241025,105100,165580882390,3480,3495,3510,3460,512785
|
|
20241025,105000,163789676560,3500,3475,3500,3475,158577
|
|
20241025,104900,163236488555,3480,3490,3490,3470,129091
|
|
20241025,104800,162787141705,3490,3460,3490,3460,160315
|
|
20241025,104700,162229773865,3465,3460,3465,3445,158911
|
|
20241025,104600,161680638790,3460,3465,3480,3460,131219
|
|
20241025,104500,161225328625,3470,3460,3485,3455,184262
|
|
20241025,104400,160585924095,3460,3490,3495,3445,358620
|
|
20241025,104300,159342102510,3490,3490,3495,3485,213745
|
|
20241025,104200,158595785755,3485,3480,3495,3475,258811
|
|
20241025,104100,157693138430,3480,3460,3480,3440,297917
|
|
20241025,104000,156662390950,3465,3485,3495,3460,464642
|
|
20241025,103900,155045244570,3485,3465,3490,3465,335856
|
|
20241025,103800,153877270940,3470,3440,3480,3430,571364
|
|
20241025,103700,151900350170,3440,3475,3490,3430,872963
|
|
20241025,103600,148879694350,3475,3490,3490,3475,379602
|
|
20241025,103500,147557731580,3485,3505,3525,3485,649390
|
|
20241025,103400,145283749785,3505,3540,3545,3505,736716
|
|
20241025,103300,142687975320,3540,3550,3565,3540,269064
|
|
20241025,103200,141732167180,3545,3560,3565,3540,542698
|
|
20241025,103100,139804857085,3560,3585,3585,3555,248220
|
|
20241025,103000,138919880630,3585,3590,3595,3580,88445
|
|
20241025,102900,138602594355,3590,3610,3615,3555,410724
|
|
20241025,102800,137131540165,3610,3590,3615,3585,282563
|
|
20241025,102700,136114556115,3590,3580,3595,3570,289440
|
|
20241025,102600,135077885975,3585,3605,3610,3570,694977
|
|
20241025,102500,132588698090,3605,3605,3610,3590,323281
|
|
20241025,102400,131424848710,3610,3640,3650,3605,468659
|
|
20241025,102300,129722938745,3635,3630,3640,3625,201726
|
|
20241025,102200,128990092415,3630,3605,3635,3605,472707
|
|
20241025,102100,127280140025,3605,3630,3640,3590,722060
|
|
20241025,102000,124671613575,3630,3650,3655,3620,428658
|
|
20241025,101900,123113766310,3650,3650,3670,3635,434838
|
|
20241025,101800,121525465735,3655,3655,3670,3645,225857
|
|
20241025,101700,120699484930,3655,3640,3660,3630,269788
|
|
20241025,101600,119715004510,3645,3650,3665,3625,412422
|
|
20241025,101500,118213893385,3650,3665,3680,3635,339215
|
|
20241025,101400,116974103770,3670,3635,3675,3630,382626
|
|
20241025,101300,115573125545,3630,3645,3680,3630,497357
|
|
20241025,101200,113755864625,3645,3665,3675,3640,553073
|
|
20241025,101100,111735427385,3670,3685,3685,3655,476463
|
|
20241025,101000,109988179445,3685,3695,3710,3675,690767
|
|
20241025,100900,107437300980,3695,3685,3695,3680,280373
|
|
20241025,100800,106403543135,3685,3695,3710,3670,780689
|
|
20241025,100700,103522486580,3695,3645,3695,3640,685036
|
|
20241025,100600,101006077180,3645,3670,3700,3635,906166
|
|
20241025,100500,97677655105,3675,3720,3725,3670,919608
|
|
20241025,100400,94281565855,3715,3620,3730,3615,2474778
|
|
20241025,100300,85124047685,3620,3590,3655,3575,1362309
|
|
20241025,100200,80203679820,3585,3550,3605,3540,1768868
|
|
20241025,100100,73864272040,3550,3510,3560,3490,676912
|
|
20241025,100000,71476873380,3510,3535,3545,3500,461869
|
|
20241025,095900,69851933405,3535,3515,3570,3485,1101437
|
|
20241025,095800,65957293480,3510,3480,3515,3480,270781
|
|
20241025,095700,65009055675,3480,3520,3520,3475,420525
|
|
20241025,095600,63541745965,3520,3530,3530,3495,481223
|
|
20241025,095500,61851576910,3530,3535,3550,3510,628845
|
|
20241025,095400,59632489895,3535,3470,3560,3470,1266742
|
|
20241025,095300,55169507125,3470,3475,3495,3465,380883
|
|
20241025,095200,53843419045,3475,3445,3490,3445,396542
|
|
20241025,095100,52466877655,3445,3445,3490,3415,708386
|
|
20241025,095000,50019333520,3450,3480,3480,3445,617699
|
|
20241025,094900,47884690255,3480,3490,3515,3470,648848
|
|
20241025,094800,45617855335,3495,3505,3525,3480,623238
|
|
20241025,094700,43439493800,3505,3485,3540,3460,1411861
|
|
20241025,094600,38490248290,3485,3410,3485,3400,1263901
|
|
20241025,094500,34137872590,3415,3415,3415,3415,0
|
|
20241025,094400,34137872590,3415,3415,3415,3415,0
|
|
20241025,094300,34137872590,3415,3415,3415,3405,386825
|
|
20241025,094200,32818220905,3410,3375,3415,3370,778740
|
|
20241025,094100,30169122640,3370,3385,3390,3365,316372
|
|
20241025,094000,29099423655,3385,3380,3390,3375,347032
|
|
20241025,093900,27924756465,3380,3370,3380,3360,359521
|
|
20241025,093800,26712853370,3370,3355,3370,3340,322719
|
|
20241025,093700,25629767865,3350,3305,3360,3305,188180
|
|
20241025,093600,25001785340,3305,3325,3355,3305,267823
|
|
20241025,093500,24109479435,3335,3340,3350,3315,342548
|
|
20241025,093400,22966918835,3340,3330,3345,3310,158501
|
|
20241025,093300,22439525480,3320,3350,3365,3315,385372
|
|
20241025,093200,21151961085,3355,3310,3355,3305,640372
|
|
20241025,093100,19016821395,3310,3280,3310,3275,297721
|
|
20241025,093000,18036410740,3280,3290,3295,3270,74880
|
|
20241025,092900,17790409480,3290,3275,3295,3270,86953
|
|
20241025,092800,17504733780,3275,3290,3290,3255,132963
|
|
20241025,092700,17069699775,3290,3290,3300,3285,364986
|
|
20241025,092600,15866561455,3290,3260,3290,3250,198509
|
|
20241025,092500,15216048615,3265,3230,3270,3225,106719
|
|
20241025,092400,14868776065,3230,3230,3245,3225,101459
|
|
20241025,092300,14541050725,3235,3275,3280,3230,110564
|
|
20241025,092200,14180619075,3275,3245,3275,3230,171796
|
|
20241025,092100,13622092330,3245,3255,3260,3215,218616
|
|
20241025,092000,12914909315,3260,3270,3275,3235,202957
|
|
20241025,091900,12254593045,3270,3285,3300,3255,376377
|
|
20241025,091800,11018618015,3280,3270,3290,3240,507968
|
|
20241025,091700,9350705865,3270,3215,3275,3210,314467
|
|
20241025,091600,8328193965,3215,3255,3255,3200,250101
|
|
20241025,091500,7520621500,3250,3220,3255,3205,343833
|
|
20241025,091400,6406291895,3220,3190,3235,3190,324113
|
|
20241025,091300,5363727640,3195,3180,3210,3170,349133
|
|
20241025,091200,4249232755,3175,3135,3180,3130,220679
|
|
20241025,091100,3551464065,3130,3135,3135,3125,53243
|
|
20241025,091000,3384813630,3130,3150,3150,3120,83146
|
|
20241025,090900,3123769055,3150,3100,3150,3095,173210
|
|
20241025,090800,2582481425,3095,3105,3110,3095,38924
|
|
20241025,090700,2461799540,3105,3110,3115,3095,98940
|
|
20241025,090600,2154799380,3110,3115,3125,3095,104702
|
|
20241025,090500,1829409865,3120,3085,3125,3085,122242
|
|
20241025,090400,1448440465,3085,3070,3100,3070,39719
|
|
20241025,090300,1325833395,3070,3060,3070,3045,58038
|
|
20241025,090200,1148483235,3060,3060,3075,3055,51516
|
|
20241025,090100,990780875,3060,3075,3080,3055,103058
|
|
20241025,090000,674946310,3065,3105,3125,3060,211724
|