612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,190800,156583335605,2955,2955,2955,2955,0
|
|
20241022,190700,156583335605,2955,2955,2955,2955,0
|
|
20241022,190600,156583335605,2955,2955,2955,2955,0
|
|
20241022,190500,156583335605,2955,2955,2955,2955,0
|
|
20241022,190400,156583335605,2955,2955,2955,2955,0
|
|
20241022,190300,156583335605,2955,2955,2955,2955,0
|
|
20241022,190200,156583335605,2955,2955,2955,2955,0
|
|
20241022,190100,156583335605,2955,2955,2955,2955,0
|
|
20241022,190000,156583335605,2955,2955,2955,2955,0
|
|
20241022,185900,156583335605,2955,2955,2955,2955,0
|
|
20241022,185800,156583335605,2955,2955,2955,2955,0
|
|
20241022,185700,156583335605,2955,2955,2955,2955,0
|
|
20241022,185600,156583335605,2955,2955,2955,2955,0
|
|
20241022,185500,156583335605,2955,2955,2955,2955,0
|
|
20241022,185400,156583335605,2955,2955,2955,2955,0
|
|
20241022,185300,156583335605,2955,2955,2955,2955,0
|
|
20241022,185200,156583335605,2955,2955,2955,2955,0
|
|
20241022,185100,156583335605,2955,2955,2955,2955,0
|
|
20241022,185000,156583335605,2955,2955,2955,2955,0
|
|
20241022,184900,156583335605,2955,2955,2955,2955,0
|
|
20241022,184800,156583335605,2955,2955,2955,2955,0
|
|
20241022,184700,156583335605,2955,2955,2955,2955,0
|
|
20241022,184600,156583335605,2955,2955,2955,2955,0
|
|
20241022,184500,156583335605,2955,2955,2955,2955,0
|
|
20241022,184400,156583335605,2955,2955,2955,2955,0
|
|
20241022,184300,156583335605,2955,2955,2955,2955,0
|
|
20241022,184200,156583335605,2955,2955,2955,2955,0
|
|
20241022,184100,156583335605,2955,2955,2955,2955,0
|
|
20241022,184000,156583335605,2955,2955,2955,2955,0
|
|
20241022,183900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,183800,156583335605,2955,2955,2955,2955,0
|
|
20241022,183700,156583335605,2955,2955,2955,2955,0
|
|
20241022,183600,156583335605,2955,2955,2955,2955,0
|
|
20241022,183500,156583335605,2955,2955,2955,2955,0
|
|
20241022,183400,156583335605,2955,2955,2955,2955,0
|
|
20241022,183300,156583335605,2955,2955,2955,2955,0
|
|
20241022,183200,156583335605,2955,2955,2955,2955,0
|
|
20241022,183100,156583335605,2955,2955,2955,2955,0
|
|
20241022,183000,156583335605,2955,2955,2955,2955,0
|
|
20241022,182900,156583335605,2955,2955,2955,2955,0
|
|
20241022,182800,156583335605,2955,2955,2955,2955,0
|
|
20241022,182700,156583335605,2955,2955,2955,2955,0
|
|
20241022,182600,156583335605,2955,2955,2955,2955,0
|
|
20241022,182500,156583335605,2955,2955,2955,2955,0
|
|
20241022,182400,156583335605,2955,2955,2955,2955,0
|
|
20241022,182300,156583335605,2955,2955,2955,2955,0
|
|
20241022,182200,156583335605,2955,2955,2955,2955,0
|
|
20241022,182100,156583335605,2955,2955,2955,2955,0
|
|
20241022,182000,156583335605,2955,2955,2955,2955,0
|
|
20241022,181900,156583335605,2955,2955,2955,2955,0
|
|
20241022,181800,156583335605,2955,2955,2955,2955,0
|
|
20241022,181700,156583335605,2955,2955,2955,2955,0
|
|
20241022,181600,156583335605,2955,2955,2955,2955,0
|
|
20241022,181500,156583335605,2955,2955,2955,2955,0
|
|
20241022,181400,156583335605,2955,2955,2955,2955,0
|
|
20241022,181300,156583335605,2955,2955,2955,2955,0
|
|
20241022,181200,156583335605,2955,2955,2955,2955,0
|
|
20241022,181100,156583335605,2955,2955,2955,2955,0
|
|
20241022,181000,156583335605,2955,2955,2955,2955,0
|
|
20241022,180900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,180800,156583335605,2955,2955,2955,2955,0
|
|
20241022,180700,156583335605,2955,2955,2955,2955,0
|
|
20241022,180600,156583335605,2955,2955,2955,2955,0
|
|
20241022,180500,156583335605,2955,2955,2955,2955,0
|
|
20241022,180400,156583335605,2955,2955,2955,2955,0
|
|
20241022,180300,156583335605,2955,2955,2955,2955,0
|
|
20241022,180200,156583335605,2955,2955,2955,2955,0
|
|
20241022,180100,156583335605,2955,2955,2955,2955,0
|
|
20241022,180000,156583335605,2955,2955,2955,2955,0
|
|
20241022,175900,156583335605,2955,2955,2955,2955,0
|
|
20241022,175800,156583335605,2955,2955,2955,2955,0
|
|
20241022,175700,156583335605,2955,2955,2955,2955,0
|
|
20241022,175600,156583335605,2955,2955,2955,2955,0
|
|
20241022,175500,156583335605,2955,2955,2955,2955,0
|
|
20241022,175400,156583335605,2955,2955,2955,2955,0
|
|
20241022,175300,156583335605,2955,2955,2955,2955,0
|
|
20241022,175200,156583335605,2955,2955,2955,2955,0
|
|
20241022,175100,156583335605,2955,2955,2955,2955,0
|
|
20241022,175000,156583335605,2955,2955,2955,2955,0
|
|
20241022,174900,156583335605,2955,2955,2955,2955,0
|
|
20241022,174800,156583335605,2955,2955,2955,2955,0
|
|
20241022,174700,156583335605,2955,2955,2955,2955,0
|
|
20241022,174600,156583335605,2955,2955,2955,2955,0
|
|
20241022,174500,156583335605,2955,2955,2955,2955,0
|
|
20241022,174400,156583335605,2955,2955,2955,2955,0
|
|
20241022,174300,156583335605,2955,2955,2955,2955,0
|
|
20241022,174200,156583335605,2955,2955,2955,2955,0
|
|
20241022,174100,156583335605,2955,2955,2955,2955,0
|
|
20241022,174000,156583335605,2955,2955,2955,2955,0
|
|
20241022,173900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,173800,156583335605,2955,2955,2955,2955,0
|
|
20241022,173700,156583335605,2955,2955,2955,2955,0
|
|
20241022,173600,156583335605,2955,2955,2955,2955,0
|
|
20241022,173500,156583335605,2955,2955,2955,2955,0
|
|
20241022,173400,156583335605,2955,2955,2955,2955,0
|
|
20241022,173300,156583335605,2955,2955,2955,2955,0
|
|
20241022,173200,156583335605,2955,2955,2955,2955,0
|
|
20241022,173100,156583335605,2955,2955,2955,2955,0
|
|
20241022,173000,156583335605,2955,2955,2955,2955,0
|
|
20241022,172900,156583335605,2955,2955,2955,2955,0
|
|
20241022,172800,156583335605,2955,2955,2955,2955,0
|
|
20241022,172700,156583335605,2955,2955,2955,2955,0
|
|
20241022,172600,156583335605,2955,2955,2955,2955,0
|
|
20241022,172500,156583335605,2955,2955,2955,2955,0
|
|
20241022,172400,156583335605,2955,2955,2955,2955,0
|
|
20241022,172300,156583335605,2955,2955,2955,2955,0
|
|
20241022,172200,156583335605,2955,2955,2955,2955,0
|
|
20241022,172100,156583335605,2955,2955,2955,2955,0
|
|
20241022,172000,156583335605,2955,2955,2955,2955,0
|
|
20241022,171900,156583335605,2955,2955,2955,2955,0
|
|
20241022,171800,156583335605,2955,2955,2955,2955,0
|
|
20241022,171700,156583335605,2955,2955,2955,2955,0
|
|
20241022,171600,156583335605,2955,2955,2955,2955,0
|
|
20241022,171500,156583335605,2955,2955,2955,2955,0
|
|
20241022,171400,156583335605,2955,2955,2955,2955,0
|
|
20241022,171300,156583335605,2955,2955,2955,2955,0
|
|
20241022,171200,156583335605,2955,2955,2955,2955,0
|
|
20241022,171100,156583335605,2955,2955,2955,2955,0
|
|
20241022,171000,156583335605,2955,2955,2955,2955,0
|
|
20241022,170900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,170800,156583335605,2955,2955,2955,2955,0
|
|
20241022,170700,156583335605,2955,2955,2955,2955,0
|
|
20241022,170600,156583335605,2955,2955,2955,2955,0
|
|
20241022,170500,156583335605,2955,2955,2955,2955,0
|
|
20241022,170400,156583335605,2955,2955,2955,2955,0
|
|
20241022,170300,156583335605,2955,2955,2955,2955,0
|
|
20241022,170200,156583335605,2955,2955,2955,2955,0
|
|
20241022,170100,156583335605,2955,2955,2955,2955,0
|
|
20241022,170000,156583335605,2955,2955,2955,2955,0
|
|
20241022,165900,156583335605,2955,2955,2955,2955,0
|
|
20241022,165800,156583335605,2955,2955,2955,2955,0
|
|
20241022,165700,156583335605,2955,2955,2955,2955,0
|
|
20241022,165600,156583335605,2955,2955,2955,2955,0
|
|
20241022,165500,156583335605,2955,2955,2955,2955,0
|
|
20241022,165400,156583335605,2955,2955,2955,2955,0
|
|
20241022,165300,156583335605,2955,2955,2955,2955,0
|
|
20241022,165200,156583335605,2955,2955,2955,2955,0
|
|
20241022,165100,156583335605,2955,2955,2955,2955,0
|
|
20241022,165000,156583335605,2955,2955,2955,2955,0
|
|
20241022,164900,156583335605,2955,2955,2955,2955,0
|
|
20241022,164800,156583335605,2955,2955,2955,2955,0
|
|
20241022,164700,156583335605,2955,2955,2955,2955,0
|
|
20241022,164600,156583335605,2955,2955,2955,2955,0
|
|
20241022,164500,156583335605,2955,2955,2955,2955,0
|
|
20241022,164400,156583335605,2955,2955,2955,2955,0
|
|
20241022,164300,156583335605,2955,2955,2955,2955,0
|
|
20241022,164200,156583335605,2955,2955,2955,2955,0
|
|
20241022,164100,156583335605,2955,2955,2955,2955,0
|
|
20241022,164000,156583335605,2955,2955,2955,2955,0
|
|
20241022,163900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,163800,156583335605,2955,2955,2955,2955,0
|
|
20241022,163700,156583335605,2955,2955,2955,2955,0
|
|
20241022,163600,156583335605,2955,2955,2955,2955,0
|
|
20241022,163500,156583335605,2955,2955,2955,2955,0
|
|
20241022,163400,156583335605,2955,2955,2955,2955,0
|
|
20241022,163300,156583335605,2955,2955,2955,2955,0
|
|
20241022,163200,156583335605,2955,2955,2955,2955,0
|
|
20241022,163100,156583335605,2955,2955,2955,2955,0
|
|
20241022,163000,156583335605,2955,2955,2955,2955,0
|
|
20241022,162900,156583335605,2955,2955,2955,2955,0
|
|
20241022,162800,156583335605,2955,2955,2955,2955,0
|
|
20241022,162700,156583335605,2955,2955,2955,2955,0
|
|
20241022,162600,156583335605,2955,2955,2955,2955,0
|
|
20241022,162500,156583335605,2955,2955,2955,2955,0
|
|
20241022,162400,156583335605,2955,2955,2955,2955,0
|
|
20241022,162300,156583335605,2955,2955,2955,2955,0
|
|
20241022,162200,156583335605,2955,2955,2955,2955,0
|
|
20241022,162100,156583335605,2955,2955,2955,2955,0
|
|
20241022,162000,156583335605,2955,2955,2955,2955,0
|
|
20241022,161900,156583335605,2955,2955,2955,2955,0
|
|
20241022,161800,156583335605,2955,2955,2955,2955,0
|
|
20241022,161700,156583335605,2955,2955,2955,2955,0
|
|
20241022,161600,156583335605,2955,2955,2955,2955,0
|
|
20241022,161500,156583335605,2955,2955,2955,2955,0
|
|
20241022,161400,156583335605,2955,2955,2955,2955,0
|
|
20241022,161300,156583335605,2955,2955,2955,2955,0
|
|
20241022,161200,156583335605,2955,2955,2955,2955,0
|
|
20241022,161100,156583335605,2955,2955,2955,2955,0
|
|
20241022,161000,156583335605,2955,2955,2955,2955,0
|
|
20241022,160900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,160800,156583335605,2955,2955,2955,2955,0
|
|
20241022,160700,156583335605,2955,2955,2955,2955,0
|
|
20241022,160600,156583335605,2955,2955,2955,2955,0
|
|
20241022,160500,156583335605,2955,2955,2955,2955,0
|
|
20241022,160400,156583335605,2955,2955,2955,2955,0
|
|
20241022,160300,156583335605,2955,2955,2955,2955,0
|
|
20241022,160200,156583335605,2955,2955,2955,2955,0
|
|
20241022,160100,156583335605,2955,2955,2955,2955,0
|
|
20241022,160000,156583335605,2955,2955,2955,2955,0
|
|
20241022,155900,156583335605,2955,2955,2955,2955,0
|
|
20241022,155800,156583335605,2955,2955,2955,2955,0
|
|
20241022,155700,156583335605,2955,2955,2955,2955,0
|
|
20241022,155600,156583335605,2955,2955,2955,2955,0
|
|
20241022,155500,156583335605,2955,2955,2955,2955,0
|
|
20241022,155400,156583335605,2955,2955,2955,2955,0
|
|
20241022,155300,156583335605,2955,2955,2955,2955,0
|
|
20241022,155200,156583335605,2955,2955,2955,2955,0
|
|
20241022,155100,156583335605,2955,2955,2955,2955,0
|
|
20241022,155000,156583335605,2955,2955,2955,2955,0
|
|
20241022,154900,156583335605,2955,2955,2955,2955,0
|
|
20241022,154800,156583335605,2955,2955,2955,2955,0
|
|
20241022,154700,156583335605,2955,2955,2955,2955,0
|
|
20241022,154600,156583335605,2955,2955,2955,2955,0
|
|
20241022,154500,156583335605,2955,2955,2955,2955,0
|
|
20241022,154400,156583335605,2955,2955,2955,2955,0
|
|
20241022,154300,156583335605,2955,2955,2955,2955,0
|
|
20241022,154200,156583335605,2955,2955,2955,2955,0
|
|
20241022,154100,156583335605,2955,2955,2955,2955,0
|
|
20241022,154000,156583335605,2955,2955,2955,2955,0
|
|
20241022,153900,156583335605,2955,2955,2955,2955,22437
|
|
20241022,153800,156583335605,2955,2955,2955,2955,0
|
|
20241022,153700,156583335605,2955,2955,2955,2955,0
|
|
20241022,153600,156583335605,2955,2955,2955,2955,0
|
|
20241022,153500,156583335605,2955,2955,2955,2955,0
|
|
20241022,153400,156583335605,2955,2955,2955,2955,0
|
|
20241022,153300,156583335605,2955,2955,2955,2955,0
|
|
20241022,153200,156583335605,2955,2955,2955,2955,0
|
|
20241022,153100,156583335605,2955,2955,2955,2955,0
|
|
20241022,153000,156583335605,2955,2955,2955,2955,22437
|
|
20241022,152900,156517034270,2955,2955,2955,2955,0
|
|
20241022,152800,156517034270,2955,2955,2955,2955,0
|
|
20241022,152700,156517034270,2955,2955,2955,2955,0
|
|
20241022,152600,156517034270,2955,2955,2955,2955,0
|
|
20241022,152500,156517034270,2955,2955,2955,2955,0
|
|
20241022,152400,156517034270,2955,2955,2955,2955,0
|
|
20241022,152300,156517034270,2955,2955,2955,2955,0
|
|
20241022,152200,156517034270,2955,2955,2955,2955,0
|
|
20241022,152100,156517034270,2955,2955,2955,2955,0
|
|
20241022,152000,156517034270,2955,2955,2955,2955,0
|
|
20241022,151900,156517034270,2955,2955,2955,2955,12930
|
|
20241022,151800,156478826120,2955,2955,2955,2955,356
|
|
20241022,151700,156477774140,2955,2955,2955,2955,274
|
|
20241022,151600,156476964470,2955,2955,2955,2955,4429
|
|
20241022,151500,156463876775,2955,2955,2955,2955,2797
|
|
20241022,151400,156455611640,2955,2955,2955,2955,912
|
|
20241022,151300,156452916680,2955,2955,2955,2955,313
|
|
20241022,151200,156451991765,2955,2955,2955,2955,908
|
|
20241022,151100,156449308625,2955,2955,2955,2955,1096
|
|
20241022,151000,156446069945,2955,2955,2955,2955,24913
|
|
20241022,150900,156372452030,2955,2955,2955,2955,2853
|
|
20241022,150800,156364021415,2955,2955,2955,2955,452
|
|
20241022,150700,156362685755,2955,2955,2955,2955,2735
|
|
20241022,150600,156354603830,2955,2955,2955,2955,1525
|
|
20241022,150500,156350097455,2955,2955,2955,2955,3149
|
|
20241022,150400,156340792160,2955,2955,2955,2955,4156
|
|
20241022,150300,156328511180,2955,2955,2955,2955,2215
|
|
20241022,150200,156321965855,2955,2955,2955,2955,1320
|
|
20241022,150100,156318065255,2955,2955,2955,2955,794
|
|
20241022,150000,156315718985,2955,2955,2955,2955,16348
|
|
20241022,145900,156267410645,2955,2955,2955,2955,25697
|
|
20241022,145800,156191476010,2955,2955,2955,2955,9110
|
|
20241022,145700,156164555960,2955,2955,2955,2955,2116
|
|
20241022,145600,156158303180,2955,2955,2955,2955,3410
|
|
20241022,145500,156148226630,2955,2955,2955,2955,12640
|
|
20241022,145400,156110875430,2955,2955,2955,2955,29982
|
|
20241022,145300,156022278620,2955,2955,2955,2955,13801
|
|
20241022,145200,155981496665,2955,2955,2955,2955,11209
|
|
20241022,145100,155948374070,2955,2955,2955,2955,13200
|
|
20241022,145000,155909368070,2955,2955,2955,2955,14233
|
|
20241022,144900,155867309555,2955,2955,2955,2955,32166
|
|
20241022,144800,155772259025,2955,2955,2955,2955,835978
|
|
20241022,144700,153301944035,2955,2955,2955,2920,2259772
|
|
20241022,144600,146627279840,2955,2955,2955,2955,6725
|
|
20241022,144500,146607407465,2955,2955,2955,2955,10328
|
|
20241022,144400,146576888225,2955,2955,2955,2955,7807
|
|
20241022,144300,146553818540,2955,2955,2955,2955,8271
|
|
20241022,144200,146529377735,2955,2955,2955,2955,7234
|
|
20241022,144100,146508001265,2955,2955,2955,2955,16931
|
|
20241022,144000,146457970160,2955,2955,2955,2955,36442
|
|
20241022,143900,146350284050,2955,2955,2955,2955,51467
|
|
20241022,143800,146198199065,2955,2955,2955,2955,26754
|
|
20241022,143700,146119140995,2955,2955,2955,2955,32155
|
|
20241022,143600,146024122970,2955,2955,2955,2955,92158
|
|
20241022,143500,145751796080,2955,2955,2955,2955,39201
|
|
20241022,143400,145635957125,2955,2955,2955,2955,41972
|
|
20241022,143300,145511929865,2955,2955,2955,2955,74233
|
|
20241022,143200,145292571350,2955,2955,2955,2955,554102
|
|
20241022,143100,143655199940,2955,2865,2955,2860,1791108
|
|
20241022,143000,138398831865,2865,2870,2895,2865,510334
|
|
20241022,142900,136927939270,2870,2885,2890,2865,467448
|
|
20241022,142800,135582326800,2880,2825,2885,2825,746415
|
|
20241022,142700,133441830540,2825,2850,2850,2815,348022
|
|
20241022,142600,132455754655,2850,2835,2855,2825,597868
|
|
20241022,142500,130755859175,2830,2815,2850,2805,515612
|
|
20241022,142400,129296857380,2810,2790,2850,2790,921324
|
|
20241022,142300,126695318705,2790,2805,2810,2790,301706
|
|
20241022,142200,125850315890,2810,2810,2825,2795,477717
|
|
20241022,142100,124508174120,2815,2810,2835,2800,715915
|
|
20241022,142000,122490177890,2810,2790,2830,2785,1040170
|
|
20241022,141900,119566218525,2795,2665,2805,2665,1827775
|
|
20241022,141800,114528532905,2670,2655,2670,2645,274788
|
|
20241022,141700,113798172770,2655,2640,2665,2625,190102
|
|
20241022,141600,113295522705,2645,2615,2650,2615,253398
|
|
20241022,141500,112628122605,2620,2605,2620,2605,42772
|
|
20241022,141400,112516331875,2600,2605,2605,2600,18133
|
|
20241022,141300,112469139880,2605,2610,2610,2605,19557
|
|
20241022,141200,112418133250,2610,2615,2615,2600,29861
|
|
20241022,141100,112340228000,2615,2600,2615,2595,31242
|
|
20241022,141000,112258889110,2600,2590,2600,2585,10962
|
|
20241022,140900,112230451490,2590,2590,2595,2585,14456
|
|
20241022,140800,112193040600,2590,2590,2595,2585,10625
|
|
20241022,140700,112165519825,2590,2590,2595,2580,10236
|
|
20241022,140600,112139039755,2590,2570,2595,2570,37561
|
|
20241022,140500,112042139670,2570,2600,2600,2570,143041
|
|
20241022,140400,111672332190,2600,2605,2610,2600,21842
|
|
20241022,140300,111615512305,2605,2600,2620,2595,72376
|
|
20241022,140200,111426683985,2600,2595,2600,2590,11627
|
|
20241022,140100,111396515285,2595,2595,2600,2590,16620
|
|
20241022,140000,111353405630,2600,2595,2605,2590,26794
|
|
20241022,135900,111283874470,2600,2605,2605,2600,15466
|
|
20241022,135800,111243625415,2605,2590,2610,2590,44120
|
|
20241022,135700,111129099045,2590,2600,2600,2580,65524
|
|
20241022,135600,110959663695,2600,2605,2610,2595,23850
|
|
20241022,135500,110897523965,2610,2595,2610,2585,74496
|
|
20241022,135400,110704167755,2595,2600,2600,2590,39106
|
|
20241022,135300,110602705850,2600,2600,2605,2590,43850
|
|
20241022,135200,110488949845,2600,2620,2625,2585,123020
|
|
20241022,135100,110169437750,2620,2625,2625,2615,17841
|
|
20241022,135000,110122738355,2620,2620,2625,2620,22568
|
|
20241022,134900,110063559805,2620,2630,2630,2610,40973
|
|
20241022,134800,109956234175,2630,2620,2635,2620,46320
|
|
20241022,134700,109834451970,2620,2625,2625,2610,27657
|
|
20241022,134600,109762022010,2625,2620,2625,2615,7672
|
|
20241022,134500,109741903030,2620,2620,2625,2610,16921
|
|
20241022,134400,109697582490,2615,2615,2620,2610,29773
|
|
20241022,134300,109619776815,2620,2620,2625,2610,18455
|
|
20241022,134200,109571468250,2615,2620,2625,2615,40733
|
|
20241022,134100,109464770260,2620,2605,2620,2590,147779
|
|
20241022,134000,109080502120,2610,2615,2620,2605,54558
|
|
20241022,133900,108938005290,2615,2620,2625,2615,40950
|
|
20241022,133800,108830825585,2625,2625,2630,2620,22148
|
|
20241022,133700,108772722710,2630,2635,2635,2625,33725
|
|
20241022,133600,108684026555,2635,2635,2635,2625,30777
|
|
20241022,133500,108603055520,2630,2620,2635,2615,44814
|
|
20241022,133400,108485363020,2620,2615,2625,2610,40967
|
|
20241022,133300,108378144410,2620,2620,2630,2615,64830
|
|
20241022,133200,108208104600,2615,2635,2635,2600,261739
|
|
20241022,133100,107524051095,2635,2650,2650,2635,44511
|
|
20241022,133000,107406579740,2650,2640,2660,2640,30670
|
|
20241022,132900,107325235290,2645,2655,2655,2630,64513
|
|
20241022,132800,107154840325,2650,2645,2655,2645,57723
|
|
20241022,132700,107001846795,2645,2635,2650,2630,85964
|
|
20241022,132600,106775033670,2635,2640,2650,2635,83343
|
|
20241022,132500,106555023740,2640,2645,2655,2635,158515
|
|
20241022,132400,106136042710,2645,2665,2670,2645,107145
|
|
20241022,132300,105851865315,2665,2690,2690,2650,172506
|
|
20241022,132200,105392516945,2690,2670,2690,2670,37941
|
|
20241022,132100,105290686435,2675,2670,2680,2665,73120
|
|
20241022,132000,105095392850,2675,2685,2690,2670,38153
|
|
20241022,131900,104993185545,2690,2680,2695,2675,75996
|
|
20241022,131800,104788946340,2670,2680,2685,2670,38485
|
|
20241022,131700,104685871825,2680,2690,2695,2670,121588
|
|
20241022,131600,104360306915,2690,2705,2705,2685,73251
|
|
20241022,131500,104163259470,2700,2700,2715,2695,33897
|
|
20241022,131400,104071567300,2705,2715,2715,2690,79675
|
|
20241022,131300,103856593045,2710,2710,2720,2705,72115
|
|
20241022,131200,103661070080,2715,2720,2720,2710,77030
|
|
20241022,131100,103452134320,2715,2715,2725,2705,83244
|
|
20241022,131000,103225894750,2710,2710,2725,2700,147431
|
|
20241022,130900,102826051765,2715,2680,2715,2680,151793
|
|
20241022,130800,102416059040,2685,2675,2690,2675,75776
|
|
20241022,130700,102212813095,2670,2695,2695,2670,205491
|
|
20241022,130600,101661800680,2690,2705,2745,2670,467394
|
|
20241022,130500,100394619670,2710,2700,2720,2695,146105
|
|
20241022,130400,99998847750,2705,2695,2710,2685,160340
|
|
20241022,130300,99565770710,2695,2710,2730,2675,345655
|
|
20241022,130200,98633049125,2710,2720,2735,2705,188528
|
|
20241022,130100,98119525530,2720,2710,2735,2710,178466
|
|
20241022,130000,97633634520,2715,2705,2740,2700,361647
|
|
20241022,125900,96648687265,2700,2700,2725,2695,207921
|
|
20241022,125800,96084723195,2700,2695,2730,2690,370756
|
|
20241022,125700,95078995815,2695,2710,2715,2690,234539
|
|
20241022,125600,94445433655,2710,2695,2725,2695,609305
|
|
20241022,125500,92790277450,2700,2700,2705,2685,364032
|
|
20241022,125400,91808337235,2705,2660,2710,2650,478373
|
|
20241022,125300,90523896835,2660,2650,2660,2645,42197
|
|
20241022,125200,90411970435,2655,2650,2655,2645,40148
|
|
20241022,125100,90305627525,2650,2655,2655,2635,80160
|
|
20241022,125000,90093625875,2655,2660,2665,2650,113233
|
|
20241022,124900,89792615090,2665,2650,2670,2645,132446
|
|
20241022,124800,89440477025,2655,2655,2655,2640,85208
|
|
20241022,124700,89215008695,2650,2640,2665,2635,152324
|
|
20241022,124600,88811315065,2640,2655,2655,2625,196055
|
|
20241022,124500,88292335935,2655,2645,2655,2630,295204
|
|
20241022,124400,87511813730,2645,2620,2650,2615,314118
|
|
20241022,124300,86683714325,2620,2615,2620,2610,96313
|
|
20241022,124200,86431712730,2615,2595,2620,2590,60806
|
|
20241022,124100,86273183300,2595,2585,2595,2580,14997
|
|
20241022,124000,86234402820,2585,2590,2595,2580,10147
|
|
20241022,123900,86208164820,2590,2580,2595,2575,13474
|
|
20241022,123800,86173295500,2575,2580,2585,2565,55046
|
|
20241022,123700,86031642785,2585,2590,2595,2580,24010
|
|
20241022,123600,85969595470,2595,2595,2600,2590,8478
|
|
20241022,123500,85947623655,2600,2595,2600,2590,18509
|
|
20241022,123400,85899614745,2595,2590,2605,2590,26794
|
|
20241022,123300,85830028500,2595,2595,2600,2585,28606
|
|
20241022,123200,85756008180,2595,2605,2610,2585,83439
|
|
20241022,123100,85539321845,2605,2615,2620,2605,40902
|
|
20241022,123000,85432521485,2615,2620,2620,2610,33464
|
|
20241022,122900,85344941775,2615,2615,2620,2610,34044
|
|
20241022,122800,85255910160,2610,2625,2630,2610,170451
|
|
20241022,122700,84809311405,2625,2615,2625,2610,172933
|
|
20241022,122600,84355763025,2615,2600,2620,2595,99351
|
|
20241022,122500,84096314775,2600,2575,2605,2575,34141
|
|
20241022,122400,84007844305,2580,2590,2595,2575,53737
|
|
20241022,122300,83868986030,2585,2585,2590,2580,24787
|
|
20241022,122200,83804902945,2590,2585,2600,2585,44401
|
|
20241022,122100,83689791530,2590,2595,2595,2575,19146
|
|
20241022,122000,83640309270,2585,2600,2600,2575,54465
|
|
20241022,121900,83499273375,2600,2600,2610,2595,64784
|
|
20241022,121800,83330568365,2600,2600,2600,2590,25383
|
|
20241022,121700,83264650905,2600,2600,2605,2595,25598
|
|
20241022,121600,83198110145,2600,2595,2610,2595,71734
|
|
20241022,121500,83011364715,2595,2585,2600,2585,36372
|
|
20241022,121400,82917157495,2590,2590,2590,2580,17467
|
|
20241022,121300,82871997815,2585,2595,2600,2585,69256
|
|
20241022,121200,82692473815,2595,2575,2595,2575,39903
|
|
20241022,121100,82589238150,2580,2565,2580,2560,11529
|
|
20241022,121000,82559619510,2565,2565,2570,2560,14103
|
|
20241022,120900,82523458890,2560,2565,2575,2560,20025
|
|
20241022,120800,82472102405,2565,2565,2575,2555,29488
|
|
20241022,120700,82396522475,2565,2575,2585,2555,39997
|
|
20241022,120600,82293904350,2575,2585,2590,2575,55190
|
|
20241022,120500,82151495475,2585,2595,2595,2585,32629
|
|
20241022,120400,82067000890,2595,2585,2595,2580,56536
|
|
20241022,120300,81920693275,2585,2575,2590,2570,62818
|
|
20241022,120200,81758591925,2575,2570,2580,2565,19732
|
|
20241022,120100,81707787470,2565,2575,2580,2565,41518
|
|
20241022,120000,81600970435,2575,2565,2575,2555,27064
|
|
20241022,115900,81531576900,2565,2565,2570,2555,27454
|
|
20241022,115800,81461354920,2565,2570,2575,2555,39407
|
|
20241022,115700,81360371050,2560,2570,2575,2555,67833
|
|
20241022,115600,81186465710,2570,2570,2585,2565,47731
|
|
20241022,115500,81063510290,2570,2580,2585,2535,184323
|
|
20241022,115400,80592075360,2580,2580,2585,2575,27266
|
|
20241022,115300,80521751870,2585,2585,2590,2570,51503
|
|
20241022,115200,80388909380,2585,2570,2585,2570,77982
|
|
20241022,115100,80187773740,2575,2585,2585,2555,303133
|
|
20241022,115000,79408535145,2590,2590,2605,2585,68849
|
|
20241022,114900,79229951215,2595,2615,2620,2585,260980
|
|
20241022,114800,78552419930,2620,2625,2635,2610,72563
|
|
20241022,114700,78362392625,2630,2645,2645,2620,22038
|
|
20241022,114600,78304413060,2645,2640,2645,2625,31662
|
|
20241022,114500,78220925960,2640,2645,2645,2635,14321
|
|
20241022,114400,78183098470,2645,2640,2645,2635,12640
|
|
20241022,114300,78149724120,2640,2640,2645,2635,24091
|
|
20241022,114200,78086109000,2640,2640,2640,2635,19955
|
|
20241022,114100,78033441575,2635,2635,2635,2625,17343
|
|
20241022,114000,77987826620,2630,2635,2635,2620,25205
|
|
20241022,113900,77921641165,2635,2635,2635,2625,11305
|
|
20241022,113800,77891913745,2635,2640,2640,2625,8899
|
|
20241022,113700,77868492110,2635,2645,2650,2635,30456
|
|
20241022,113600,77787958615,2640,2640,2645,2635,22015
|
|
20241022,113500,77729875995,2645,2630,2645,2625,16721
|
|
20241022,113400,77685773705,2625,2620,2630,2615,48051
|
|
20241022,113300,77559827420,2625,2640,2640,2610,43814
|
|
20241022,113200,77445043775,2645,2650,2650,2625,36640
|
|
20241022,113100,77348325575,2650,2645,2650,2640,16827
|
|
20241022,113000,77303786360,2645,2625,2650,2620,56346
|
|
20241022,112900,77155116595,2620,2630,2635,2610,164653
|
|
20241022,112800,76723791545,2630,2650,2650,2630,48678
|
|
20241022,112700,76595435575,2645,2655,2655,2645,15093
|
|
20241022,112600,76555439190,2655,2640,2655,2635,27783
|
|
20241022,112500,76482039850,2640,2655,2655,2635,40125
|
|
20241022,112400,76376010895,2650,2660,2660,2650,26933
|
|
20241022,112300,76304557400,2660,2650,2660,2640,68866
|
|
20241022,112200,76122224745,2650,2650,2660,2645,11968
|
|
20241022,112100,76090512175,2655,2665,2665,2640,69795
|
|
20241022,112000,75905245760,2665,2670,2675,2655,74492
|
|
20241022,111900,75706879120,2675,2655,2675,2650,119653
|
|
20241022,111800,75387962075,2655,2635,2655,2630,70475
|
|
20241022,111700,75202051035,2635,2645,2650,2635,41542
|
|
20241022,111600,75092418195,2645,2665,2665,2630,117943
|
|
20241022,111500,74780475765,2665,2660,2665,2655,35919
|
|
20241022,111400,74684919070,2660,2665,2675,2655,104191
|
|
20241022,111300,74406951760,2665,2650,2670,2650,40458
|
|
20241022,111200,74299313730,2655,2655,2670,2650,69406
|
|
20241022,111100,74114655320,2655,2665,2670,2650,121159
|
|
20241022,111000,73792475645,2670,2660,2675,2655,269816
|
|
20241022,110900,73073198215,2660,2640,2660,2635,121503
|
|
20241022,110800,72751145780,2640,2630,2640,2625,33651
|
|
20241022,110700,72662517300,2630,2640,2645,2625,121626
|
|
20241022,110600,72341813030,2640,2640,2650,2635,111022
|
|
20241022,110500,72048542910,2640,2635,2640,2625,119002
|
|
20241022,110400,71734941410,2635,2635,2640,2615,166271
|
|
20241022,110300,71298490825,2630,2635,2640,2630,50483
|
|
20241022,110200,71165427240,2640,2635,2640,2625,108503
|
|
20241022,110100,70879988130,2635,2645,2650,2630,107178
|
|
20241022,110000,70597366430,2640,2640,2655,2635,107403
|
|
20241022,105900,70313345970,2640,2645,2650,2635,124734
|
|
20241022,105800,69984008955,2645,2650,2660,2640,234014
|
|
20241022,105700,69364074365,2650,2695,2695,2630,449818
|
|
20241022,105600,68170256030,2690,2690,2700,2685,101525
|
|
20241022,105500,67896827645,2690,2680,2690,2670,65711
|
|
20241022,105400,67720716445,2685,2690,2695,2675,75544
|
|
20241022,105300,67517660790,2695,2680,2700,2675,147539
|
|
20241022,105200,67121788290,2680,2685,2690,2670,239986
|
|
20241022,105100,66478745770,2690,2700,2700,2685,64628
|
|
20241022,105000,66304658700,2700,2705,2705,2685,150840
|
|
20241022,104900,65898417795,2705,2720,2720,2685,306752
|
|
20241022,104800,65071280775,2720,2720,2730,2715,51503
|
|
20241022,104700,64931143015,2720,2710,2725,2700,215888
|
|
20241022,104600,64345444120,2710,2725,2725,2710,73317
|
|
20241022,104500,64146488030,2725,2720,2730,2710,154186
|
|
20241022,104400,63727789650,2720,2730,2735,2710,102729
|
|
20241022,104300,63448198885,2730,2720,2740,2720,153772
|
|
20241022,104200,63028578470,2720,2750,2760,2715,247392
|
|
20241022,104100,62352917585,2750,2770,2780,2750,225438
|
|
20241022,104000,61728891080,2770,2745,2770,2740,159001
|
|
20241022,103900,61290769725,2745,2750,2755,2740,79763
|
|
20241022,103800,61071381465,2755,2735,2755,2730,76134
|
|
20241022,103700,60862531280,2735,2730,2755,2730,129966
|
|
20241022,103600,60506475655,2735,2740,2750,2730,101861
|
|
20241022,103500,60227274615,2740,2755,2755,2730,174492
|
|
20241022,103400,59749078285,2750,2760,2770,2735,331899
|
|
20241022,103300,58837077620,2765,2775,2785,2750,182728
|
|
20241022,103200,58331874050,2775,2760,2775,2750,168146
|
|
20241022,103100,57867084285,2760,2770,2785,2750,281595
|
|
20241022,103000,57088832780,2770,2795,2810,2755,328736
|
|
20241022,102900,56175356280,2790,2790,2815,2785,179815
|
|
20241022,102800,55671426745,2785,2780,2795,2775,139843
|
|
20241022,102700,55281436240,2780,2795,2800,2760,379848
|
|
20241022,102600,54226471760,2795,2795,2810,2790,149916
|
|
20241022,102500,53806833010,2800,2835,2845,2795,261016
|
|
20241022,102400,53071063725,2840,2800,2845,2795,220867
|
|
20241022,102300,52446888150,2800,2810,2850,2800,436886
|
|
20241022,102200,51211964180,2810,2795,2810,2785,202156
|
|
20241022,102100,50646735720,2800,2810,2810,2775,306718
|
|
20241022,102000,49790229235,2810,2825,2825,2790,379133
|
|
20241022,101900,48728056240,2820,2815,2855,2810,681812
|
|
20241022,101800,46797719005,2820,2815,2825,2790,538745
|
|
20241022,101700,45287391730,2810,2810,2850,2810,692381
|
|
20241022,101600,43328597975,2805,2800,2825,2775,694044
|
|
20241022,101500,41381826150,2805,2775,2815,2760,958664
|
|
20241022,101400,38710615865,2780,2750,2780,2730,1104779
|
|
20241022,101300,35664894520,2745,2745,2760,2730,935610
|
|
20241022,101200,33096010095,2700,2700,2700,2700,0
|
|
20241022,101100,33096010095,2700,2665,2700,2650,684323
|
|
20241022,101000,31256821945,2665,2665,2680,2645,469516
|
|
20241022,100900,30005708570,2670,2620,2680,2610,876106
|
|
20241022,100800,27675837910,2620,2615,2625,2600,323093
|
|
20241022,100700,26831729510,2615,2635,2650,2610,414154
|
|
20241022,100600,25742746205,2635,2600,2645,2575,716897
|
|
20241022,100500,23864681125,2600,2610,2620,2575,714106
|
|
20241022,100400,22010469000,2605,2560,2635,2550,1364359
|
|
20241022,100300,18467221820,2560,2515,2560,2510,446176
|
|
20241022,100200,17335503300,2510,2490,2520,2480,135758
|
|
20241022,100100,16995414110,2490,2480,2495,2480,30254
|
|
20241022,100000,16920186340,2485,2500,2505,2480,99668
|
|
20241022,095900,16671874115,2500,2485,2500,2480,95068
|
|
20241022,095800,16435082725,2485,2490,2495,2465,105241
|
|
20241022,095700,16174252510,2490,2470,2510,2470,420199
|
|
20241022,095600,15129957630,2470,2455,2470,2450,114297
|
|
20241022,095500,14848102325,2460,2465,2470,2455,28100
|
|
20241022,095400,14778886475,2465,2460,2470,2455,61604
|
|
20241022,095300,14627156070,2460,2460,2470,2450,150500
|
|
20241022,095200,14256616390,2460,2445,2460,2445,46830
|
|
20241022,095100,14141552550,2450,2440,2455,2435,27489
|
|
20241022,095000,14074339670,2435,2435,2440,2425,14330
|
|
20241022,094900,14039505160,2430,2425,2435,2425,10685
|
|
20241022,094800,14013543070,2430,2425,2435,2425,23583
|
|
20241022,094700,13956295265,2425,2435,2435,2425,40389
|
|
20241022,094600,13858167650,2435,2435,2440,2435,6704
|
|
20241022,094500,13841830755,2435,2430,2440,2430,14993
|
|
20241022,094400,13805352550,2430,2445,2445,2430,20344
|
|
20241022,094300,13755714975,2445,2450,2450,2435,54331
|
|
20241022,094200,13623052305,2445,2450,2450,2440,17014
|
|
20241022,094100,13581444125,2450,2445,2450,2430,17740
|
|
20241022,094000,13538127745,2440,2435,2445,2435,17104
|
|
20241022,093900,13496422260,2435,2435,2440,2430,11892
|
|
20241022,093800,13467484205,2435,2435,2440,2430,14438
|
|
20241022,093700,13432326645,2435,2445,2450,2435,12745
|
|
20241022,093600,13401193600,2440,2445,2450,2435,8733
|
|
20241022,093500,13379865405,2445,2450,2455,2440,8129
|
|
20241022,093400,13359967175,2445,2450,2460,2435,48879
|
|
20241022,093300,13240046785,2450,2430,2450,2430,16461
|
|
20241022,093200,13199865090,2430,2430,2440,2425,15581
|
|
20241022,093100,13161984965,2430,2435,2440,2430,11116
|
|
20241022,093000,13134930705,2435,2435,2440,2420,14070
|
|
20241022,092900,13100661840,2425,2430,2435,2410,47545
|
|
20241022,092800,12985531605,2430,2445,2465,2430,26008
|
|
20241022,092700,12922061225,2450,2465,2485,2440,87793
|
|
20241022,092600,12705545280,2465,2440,2470,2440,89508
|
|
20241022,092500,12485697235,2445,2455,2455,2435,22024
|
|
20241022,092400,12431850710,2455,2440,2455,2440,18090
|
|
20241022,092300,12387663300,2440,2455,2470,2440,49209
|
|
20241022,092200,12266739505,2455,2435,2460,2435,45912
|
|
20241022,092100,12154329535,2440,2425,2440,2425,33716
|
|
20241022,092000,12072420470,2430,2440,2445,2415,31095
|
|
20241022,091900,11996928770,2445,2420,2445,2410,53548
|
|
20241022,091800,11867066040,2420,2425,2430,2405,87492
|
|
20241022,091700,11655769255,2425,2450,2450,2425,28878
|
|
20241022,091600,11585609580,2450,2450,2450,2430,50006
|
|
20241022,091500,11463807860,2450,2435,2460,2420,78123
|
|
20241022,091400,11273834570,2430,2450,2460,2430,62030
|
|
20241022,091300,11122135620,2450,2465,2470,2435,43535
|
|
20241022,091200,11015687945,2455,2455,2480,2455,43500
|
|
20241022,091100,10908391225,2460,2465,2470,2440,86576
|
|
20241022,091000,10695890505,2470,2500,2500,2465,123286
|
|
20241022,090900,10389655185,2500,2485,2520,2480,227117
|
|
20241022,090800,9821730715,2490,2485,2495,2475,145129
|
|
20241022,090700,9460578700,2480,2450,2490,2445,147566
|
|
20241022,090600,9095529645,2450,2415,2455,2410,99796
|
|
20241022,090500,8852222175,2415,2440,2480,2405,224612
|
|
20241022,090400,8305512155,2440,2500,2500,2435,215234
|
|
20241022,090300,7776767105,2495,2475,2510,2455,231159
|
|
20241022,090200,7201634585,2480,2480,2510,2470,362006
|
|
20241022,090100,6300356430,2480,2525,2555,2405,830231
|
|
20241022,090000,4220446280,2520,2455,2600,2425,1670828
|