612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,190800,115799713000,3540,3540,3540,3540,0
|
|
20241025,190700,115799713000,3540,3540,3540,3540,0
|
|
20241025,190600,115799713000,3540,3540,3540,3540,0
|
|
20241025,190500,115799713000,3540,3540,3540,3540,0
|
|
20241025,190400,115799713000,3540,3540,3540,3540,0
|
|
20241025,190300,115799713000,3540,3540,3540,3540,0
|
|
20241025,190200,115799713000,3540,3540,3540,3540,0
|
|
20241025,190100,115799713000,3540,3540,3540,3540,0
|
|
20241025,190000,115799713000,3540,3540,3540,3540,0
|
|
20241025,185900,115799713000,3540,3540,3540,3540,0
|
|
20241025,185800,115799713000,3540,3540,3540,3540,0
|
|
20241025,185700,115799713000,3540,3540,3540,3540,0
|
|
20241025,185600,115799713000,3540,3540,3540,3540,0
|
|
20241025,185500,115799713000,3540,3540,3540,3540,0
|
|
20241025,185400,115799713000,3540,3540,3540,3540,0
|
|
20241025,185300,115799713000,3540,3540,3540,3540,0
|
|
20241025,185200,115799713000,3540,3540,3540,3540,0
|
|
20241025,185100,115799713000,3540,3540,3540,3540,0
|
|
20241025,185000,115799713000,3540,3540,3540,3540,0
|
|
20241025,184900,115799713000,3540,3540,3540,3540,0
|
|
20241025,184800,115799713000,3540,3540,3540,3540,0
|
|
20241025,184700,115799713000,3540,3540,3540,3540,0
|
|
20241025,184600,115799713000,3540,3540,3540,3540,0
|
|
20241025,184500,115799713000,3540,3540,3540,3540,0
|
|
20241025,184400,115799713000,3540,3540,3540,3540,0
|
|
20241025,184300,115799713000,3540,3540,3540,3540,0
|
|
20241025,184200,115799713000,3540,3540,3540,3540,0
|
|
20241025,184100,115799713000,3540,3540,3540,3540,0
|
|
20241025,184000,115799713000,3540,3540,3540,3540,0
|
|
20241025,183900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,183800,115799713000,3540,3540,3540,3540,0
|
|
20241025,183700,115799713000,3540,3540,3540,3540,0
|
|
20241025,183600,115799713000,3540,3540,3540,3540,0
|
|
20241025,183500,115799713000,3540,3540,3540,3540,0
|
|
20241025,183400,115799713000,3540,3540,3540,3540,0
|
|
20241025,183300,115799713000,3540,3540,3540,3540,0
|
|
20241025,183200,115799713000,3540,3540,3540,3540,0
|
|
20241025,183100,115799713000,3540,3540,3540,3540,0
|
|
20241025,183000,115799713000,3540,3540,3540,3540,0
|
|
20241025,182900,115799713000,3540,3540,3540,3540,0
|
|
20241025,182800,115799713000,3540,3540,3540,3540,0
|
|
20241025,182700,115799713000,3540,3540,3540,3540,0
|
|
20241025,182600,115799713000,3540,3540,3540,3540,0
|
|
20241025,182500,115799713000,3540,3540,3540,3540,0
|
|
20241025,182400,115799713000,3540,3540,3540,3540,0
|
|
20241025,182300,115799713000,3540,3540,3540,3540,0
|
|
20241025,182200,115799713000,3540,3540,3540,3540,0
|
|
20241025,182100,115799713000,3540,3540,3540,3540,0
|
|
20241025,182000,115799713000,3540,3540,3540,3540,0
|
|
20241025,181900,115799713000,3540,3540,3540,3540,0
|
|
20241025,181800,115799713000,3540,3540,3540,3540,0
|
|
20241025,181700,115799713000,3540,3540,3540,3540,0
|
|
20241025,181600,115799713000,3540,3540,3540,3540,0
|
|
20241025,181500,115799713000,3540,3540,3540,3540,0
|
|
20241025,181400,115799713000,3540,3540,3540,3540,0
|
|
20241025,181300,115799713000,3540,3540,3540,3540,0
|
|
20241025,181200,115799713000,3540,3540,3540,3540,0
|
|
20241025,181100,115799713000,3540,3540,3540,3540,0
|
|
20241025,181000,115799713000,3540,3540,3540,3540,0
|
|
20241025,180900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,180800,115799713000,3540,3540,3540,3540,0
|
|
20241025,180700,115799713000,3540,3540,3540,3540,0
|
|
20241025,180600,115799713000,3540,3540,3540,3540,0
|
|
20241025,180500,115799713000,3540,3540,3540,3540,0
|
|
20241025,180400,115799713000,3540,3540,3540,3540,0
|
|
20241025,180300,115799713000,3540,3540,3540,3540,0
|
|
20241025,180200,115799713000,3540,3540,3540,3540,0
|
|
20241025,180100,115799713000,3540,3540,3540,3540,0
|
|
20241025,180000,115799713000,3540,3540,3540,3540,0
|
|
20241025,175900,115799713000,3540,3540,3540,3540,0
|
|
20241025,175800,115799713000,3540,3540,3540,3540,0
|
|
20241025,175700,115799713000,3540,3540,3540,3540,0
|
|
20241025,175600,115799713000,3540,3540,3540,3540,0
|
|
20241025,175500,115799713000,3540,3540,3540,3540,0
|
|
20241025,175400,115799713000,3540,3540,3540,3540,0
|
|
20241025,175300,115799713000,3540,3540,3540,3540,0
|
|
20241025,175200,115799713000,3540,3540,3540,3540,0
|
|
20241025,175100,115799713000,3540,3540,3540,3540,0
|
|
20241025,175000,115799713000,3540,3540,3540,3540,0
|
|
20241025,174900,115799713000,3540,3540,3540,3540,0
|
|
20241025,174800,115799713000,3540,3540,3540,3540,0
|
|
20241025,174700,115799713000,3540,3540,3540,3540,0
|
|
20241025,174600,115799713000,3540,3540,3540,3540,0
|
|
20241025,174500,115799713000,3540,3540,3540,3540,0
|
|
20241025,174400,115799713000,3540,3540,3540,3540,0
|
|
20241025,174300,115799713000,3540,3540,3540,3540,0
|
|
20241025,174200,115799713000,3540,3540,3540,3540,0
|
|
20241025,174100,115799713000,3540,3540,3540,3540,0
|
|
20241025,174000,115799713000,3540,3540,3540,3540,0
|
|
20241025,173900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,173800,115799713000,3540,3540,3540,3540,0
|
|
20241025,173700,115799713000,3540,3540,3540,3540,0
|
|
20241025,173600,115799713000,3540,3540,3540,3540,0
|
|
20241025,173500,115799713000,3540,3540,3540,3540,0
|
|
20241025,173400,115799713000,3540,3540,3540,3540,0
|
|
20241025,173300,115799713000,3540,3540,3540,3540,0
|
|
20241025,173200,115799713000,3540,3540,3540,3540,0
|
|
20241025,173100,115799713000,3540,3540,3540,3540,0
|
|
20241025,173000,115799713000,3540,3540,3540,3540,0
|
|
20241025,172900,115799713000,3540,3540,3540,3540,0
|
|
20241025,172800,115799713000,3540,3540,3540,3540,0
|
|
20241025,172700,115799713000,3540,3540,3540,3540,0
|
|
20241025,172600,115799713000,3540,3540,3540,3540,0
|
|
20241025,172500,115799713000,3540,3540,3540,3540,0
|
|
20241025,172400,115799713000,3540,3540,3540,3540,0
|
|
20241025,172300,115799713000,3540,3540,3540,3540,0
|
|
20241025,172200,115799713000,3540,3540,3540,3540,0
|
|
20241025,172100,115799713000,3540,3540,3540,3540,0
|
|
20241025,172000,115799713000,3540,3540,3540,3540,0
|
|
20241025,171900,115799713000,3540,3540,3540,3540,0
|
|
20241025,171800,115799713000,3540,3540,3540,3540,0
|
|
20241025,171700,115799713000,3540,3540,3540,3540,0
|
|
20241025,171600,115799713000,3540,3540,3540,3540,0
|
|
20241025,171500,115799713000,3540,3540,3540,3540,0
|
|
20241025,171400,115799713000,3540,3540,3540,3540,0
|
|
20241025,171300,115799713000,3540,3540,3540,3540,0
|
|
20241025,171200,115799713000,3540,3540,3540,3540,0
|
|
20241025,171100,115799713000,3540,3540,3540,3540,0
|
|
20241025,171000,115799713000,3540,3540,3540,3540,0
|
|
20241025,170900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,170800,115799713000,3540,3540,3540,3540,0
|
|
20241025,170700,115799713000,3540,3540,3540,3540,0
|
|
20241025,170600,115799713000,3540,3540,3540,3540,0
|
|
20241025,170500,115799713000,3540,3540,3540,3540,0
|
|
20241025,170400,115799713000,3540,3540,3540,3540,0
|
|
20241025,170300,115799713000,3540,3540,3540,3540,0
|
|
20241025,170200,115799713000,3540,3540,3540,3540,0
|
|
20241025,170100,115799713000,3540,3540,3540,3540,0
|
|
20241025,170000,115799713000,3540,3540,3540,3540,0
|
|
20241025,165900,115799713000,3540,3540,3540,3540,0
|
|
20241025,165800,115799713000,3540,3540,3540,3540,0
|
|
20241025,165700,115799713000,3540,3540,3540,3540,0
|
|
20241025,165600,115799713000,3540,3540,3540,3540,0
|
|
20241025,165500,115799713000,3540,3540,3540,3540,0
|
|
20241025,165400,115799713000,3540,3540,3540,3540,0
|
|
20241025,165300,115799713000,3540,3540,3540,3540,0
|
|
20241025,165200,115799713000,3540,3540,3540,3540,0
|
|
20241025,165100,115799713000,3540,3540,3540,3540,0
|
|
20241025,165000,115799713000,3540,3540,3540,3540,0
|
|
20241025,164900,115799713000,3540,3540,3540,3540,0
|
|
20241025,164800,115799713000,3540,3540,3540,3540,0
|
|
20241025,164700,115799713000,3540,3540,3540,3540,0
|
|
20241025,164600,115799713000,3540,3540,3540,3540,0
|
|
20241025,164500,115799713000,3540,3540,3540,3540,0
|
|
20241025,164400,115799713000,3540,3540,3540,3540,0
|
|
20241025,164300,115799713000,3540,3540,3540,3540,0
|
|
20241025,164200,115799713000,3540,3540,3540,3540,0
|
|
20241025,164100,115799713000,3540,3540,3540,3540,0
|
|
20241025,164000,115799713000,3540,3540,3540,3540,0
|
|
20241025,163900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,163800,115799713000,3540,3540,3540,3540,0
|
|
20241025,163700,115799713000,3540,3540,3540,3540,0
|
|
20241025,163600,115799713000,3540,3540,3540,3540,0
|
|
20241025,163500,115799713000,3540,3540,3540,3540,0
|
|
20241025,163400,115799713000,3540,3540,3540,3540,0
|
|
20241025,163300,115799713000,3540,3540,3540,3540,0
|
|
20241025,163200,115799713000,3540,3540,3540,3540,0
|
|
20241025,163100,115799713000,3540,3540,3540,3540,0
|
|
20241025,163000,115799713000,3540,3540,3540,3540,0
|
|
20241025,162900,115799713000,3540,3540,3540,3540,0
|
|
20241025,162800,115799713000,3540,3540,3540,3540,0
|
|
20241025,162700,115799713000,3540,3540,3540,3540,0
|
|
20241025,162600,115799713000,3540,3540,3540,3540,0
|
|
20241025,162500,115799713000,3540,3540,3540,3540,0
|
|
20241025,162400,115799713000,3540,3540,3540,3540,0
|
|
20241025,162300,115799713000,3540,3540,3540,3540,0
|
|
20241025,162200,115799713000,3540,3540,3540,3540,0
|
|
20241025,162100,115799713000,3540,3540,3540,3540,0
|
|
20241025,162000,115799713000,3540,3540,3540,3540,0
|
|
20241025,161900,115799713000,3540,3540,3540,3540,0
|
|
20241025,161800,115799713000,3540,3540,3540,3540,0
|
|
20241025,161700,115799713000,3540,3540,3540,3540,0
|
|
20241025,161600,115799713000,3540,3540,3540,3540,0
|
|
20241025,161500,115799713000,3540,3540,3540,3540,0
|
|
20241025,161400,115799713000,3540,3540,3540,3540,0
|
|
20241025,161300,115799713000,3540,3540,3540,3540,0
|
|
20241025,161200,115799713000,3540,3540,3540,3540,0
|
|
20241025,161100,115799713000,3540,3540,3540,3540,0
|
|
20241025,161000,115799713000,3540,3540,3540,3540,0
|
|
20241025,160900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,160800,115799713000,3540,3540,3540,3540,0
|
|
20241025,160700,115799713000,3540,3540,3540,3540,0
|
|
20241025,160600,115799713000,3540,3540,3540,3540,0
|
|
20241025,160500,115799713000,3540,3540,3540,3540,0
|
|
20241025,160400,115799713000,3540,3540,3540,3540,0
|
|
20241025,160300,115799713000,3540,3540,3540,3540,0
|
|
20241025,160200,115799713000,3540,3540,3540,3540,0
|
|
20241025,160100,115799713000,3540,3540,3540,3540,0
|
|
20241025,160000,115799713000,3540,3540,3540,3540,0
|
|
20241025,155900,115799713000,3540,3540,3540,3540,0
|
|
20241025,155800,115799713000,3540,3540,3540,3540,0
|
|
20241025,155700,115799713000,3540,3540,3540,3540,0
|
|
20241025,155600,115799713000,3540,3540,3540,3540,0
|
|
20241025,155500,115799713000,3540,3540,3540,3540,0
|
|
20241025,155400,115799713000,3540,3540,3540,3540,0
|
|
20241025,155300,115799713000,3540,3540,3540,3540,0
|
|
20241025,155200,115799713000,3540,3540,3540,3540,0
|
|
20241025,155100,115799713000,3540,3540,3540,3540,0
|
|
20241025,155000,115799713000,3540,3540,3540,3540,0
|
|
20241025,154900,115799713000,3540,3540,3540,3540,0
|
|
20241025,154800,115799713000,3540,3540,3540,3540,0
|
|
20241025,154700,115799713000,3540,3540,3540,3540,0
|
|
20241025,154600,115799713000,3540,3540,3540,3540,0
|
|
20241025,154500,115799713000,3540,3540,3540,3540,0
|
|
20241025,154400,115799713000,3540,3540,3540,3540,0
|
|
20241025,154300,115799713000,3540,3540,3540,3540,0
|
|
20241025,154200,115799713000,3540,3540,3540,3540,0
|
|
20241025,154100,115799713000,3540,3540,3540,3540,0
|
|
20241025,154000,115799713000,3540,3540,3540,3540,0
|
|
20241025,153900,115799713000,3540,3540,3540,3540,188077
|
|
20241025,153800,115799713000,3540,3540,3540,3540,0
|
|
20241025,153700,115799713000,3540,3540,3540,3540,0
|
|
20241025,153600,115799713000,3540,3540,3540,3540,0
|
|
20241025,153500,115799713000,3540,3540,3540,3540,0
|
|
20241025,153400,115799713000,3540,3540,3540,3540,0
|
|
20241025,153300,115799713000,3540,3540,3540,3540,0
|
|
20241025,153200,115799713000,3540,3540,3540,3540,0
|
|
20241025,153100,115799713000,3540,3540,3540,3540,0
|
|
20241025,153000,115799713000,3540,3540,3540,3540,188077
|
|
20241025,152900,115133920420,3540,3540,3540,3540,0
|
|
20241025,152800,115133920420,3540,3540,3540,3540,0
|
|
20241025,152700,115133920420,3540,3540,3540,3540,0
|
|
20241025,152600,115133920420,3540,3540,3540,3540,0
|
|
20241025,152500,115133920420,3540,3540,3540,3540,0
|
|
20241025,152400,115133920420,3540,3540,3540,3540,0
|
|
20241025,152300,115133920420,3540,3540,3540,3540,0
|
|
20241025,152200,115133920420,3540,3540,3540,3540,0
|
|
20241025,152100,115133920420,3540,3540,3540,3540,0
|
|
20241025,152000,115133920420,3540,3540,3540,3540,0
|
|
20241025,151900,115133920420,3540,3535,3545,3525,77489
|
|
20241025,151800,114860028495,3540,3550,3560,3535,51928
|
|
20241025,151700,114675810080,3545,3540,3550,3530,36364
|
|
20241025,151600,114547039530,3545,3540,3550,3530,24450
|
|
20241025,151500,114460445535,3545,3530,3545,3525,45452
|
|
20241025,151400,114299896550,3525,3535,3540,3525,19395
|
|
20241025,151300,114231400825,3530,3535,3540,3530,11594
|
|
20241025,151200,114190403515,3535,3530,3535,3530,4933
|
|
20241025,151100,114172974725,3530,3545,3545,3530,15121
|
|
20241025,151000,114119482000,3540,3535,3550,3535,19072
|
|
20241025,150900,114051943545,3535,3530,3535,3525,15009
|
|
20241025,150800,113998964760,3535,3520,3535,3520,7577
|
|
20241025,150700,113972247115,3525,3525,3530,3515,44008
|
|
20241025,150600,113817295340,3525,3540,3545,3525,23650
|
|
20241025,150500,113733651420,3540,3540,3540,3530,11638
|
|
20241025,150400,113692499415,3540,3540,3540,3525,12759
|
|
20241025,150300,113647427985,3535,3530,3545,3520,13245
|
|
20241025,150200,113600635635,3530,3550,3555,3525,27237
|
|
20241025,150100,113504259805,3545,3560,3565,3540,37479
|
|
20241025,150000,113371005170,3560,3550,3565,3545,25008
|
|
20241025,145900,113282123035,3550,3545,3550,3535,10907
|
|
20241025,145800,113243488530,3545,3535,3545,3535,19647
|
|
20241025,145700,113173925830,3535,3520,3540,3520,23178
|
|
20241025,145600,113092055815,3525,3525,3530,3515,15803
|
|
20241025,145500,113036394870,3525,3530,3530,3525,8754
|
|
20241025,145400,113005520595,3530,3525,3540,3515,37349
|
|
20241025,145300,112873744735,3530,3515,3530,3515,17702
|
|
20241025,145200,112811367070,3515,3515,3515,3510,15403
|
|
20241025,145100,112757261475,3515,3515,3520,3505,25128
|
|
20241025,145000,112668987410,3515,3510,3515,3505,15697
|
|
20241025,144900,112613881920,3510,3505,3515,3500,21287
|
|
20241025,144800,112539186055,3500,3495,3505,3475,31460
|
|
20241025,144700,112429465820,3495,3495,3500,3475,33178
|
|
20241025,144600,112313694050,3490,3495,3500,3490,23461
|
|
20241025,144500,112231790835,3495,3495,3510,3490,22188
|
|
20241025,144400,112154212390,3500,3495,3505,3495,20180
|
|
20241025,144300,112083576150,3500,3500,3515,3495,33147
|
|
20241025,144200,111967479375,3500,3485,3500,3485,19213
|
|
20241025,144100,111900357520,3490,3490,3500,3475,84140
|
|
20241025,144000,111607276425,3490,3505,3510,3485,51845
|
|
20241025,143900,111426065105,3505,3510,3515,3500,55324
|
|
20241025,143800,111232169445,3510,3545,3545,3500,186610
|
|
20241025,143700,110576669220,3540,3540,3545,3535,29084
|
|
20241025,143600,110473696670,3550,3560,3565,3540,20061
|
|
20241025,143500,110402579105,3565,3565,3570,3540,23969
|
|
20241025,143400,110317455715,3565,3575,3580,3560,15688
|
|
20241025,143300,110261457380,3575,3555,3580,3555,20442
|
|
20241025,143200,110188450870,3555,3560,3570,3550,23661
|
|
20241025,143100,110104249315,3570,3575,3585,3560,17528
|
|
20241025,143000,110041686410,3580,3555,3580,3550,15765
|
|
20241025,142900,109985525265,3555,3555,3565,3545,51409
|
|
20241025,142800,109803051735,3555,3575,3575,3550,34469
|
|
20241025,142700,109680432200,3575,3575,3580,3565,30926
|
|
20241025,142600,109570010775,3575,3585,3585,3570,8120
|
|
20241025,142500,109540966685,3585,3590,3595,3580,16547
|
|
20241025,142400,109481602980,3585,3580,3590,3570,23464
|
|
20241025,142300,109397629145,3580,3580,3580,3570,7698
|
|
20241025,142200,109370127155,3570,3575,3580,3570,20214
|
|
20241025,142100,109297900605,3575,3585,3585,3570,17109
|
|
20241025,142000,109236695135,3580,3555,3590,3555,36073
|
|
20241025,141900,109107674220,3565,3580,3580,3540,96419
|
|
20241025,141800,108764580635,3585,3575,3585,3570,34106
|
|
20241025,141700,108642678510,3575,3590,3595,3570,22144
|
|
20241025,141600,108563311655,3590,3580,3605,3570,40355
|
|
20241025,141500,108418769770,3580,3610,3625,3580,24706
|
|
20241025,141400,108329790580,3610,3620,3640,3610,26355
|
|
20241025,141300,108234228305,3620,3625,3625,3580,139044
|
|
20241025,141200,107733900430,3625,3615,3625,3615,11237
|
|
20241025,141100,107693256425,3620,3615,3620,3605,48903
|
|
20241025,141000,107516701805,3615,3620,3630,3615,9390
|
|
20241025,140900,107482717685,3620,3620,3630,3615,23402
|
|
20241025,140800,107397971845,3620,3640,3645,3615,29016
|
|
20241025,140700,107292738195,3640,3640,3650,3640,7224
|
|
20241025,140600,107266415455,3640,3650,3650,3640,5928
|
|
20241025,140500,107244815205,3655,3645,3655,3640,19973
|
|
20241025,140400,107171973865,3645,3625,3645,3620,14060
|
|
20241025,140300,107120874995,3625,3625,3635,3625,7049
|
|
20241025,140200,107095292680,3635,3635,3640,3615,38600
|
|
20241025,140100,106955444025,3640,3635,3640,3630,15748
|
|
20241025,140000,106898233485,3635,3635,3645,3635,6655
|
|
20241025,135900,106874034225,3635,3645,3650,3635,12020
|
|
20241025,135800,106830242765,3645,3645,3655,3640,17997
|
|
20241025,135700,106764600820,3635,3630,3645,3630,16168
|
|
20241025,135600,106705764305,3630,3630,3630,3625,6914
|
|
20241025,135500,106680684370,3630,3625,3630,3625,17873
|
|
20241025,135400,106615882975,3625,3630,3640,3625,11199
|
|
20241025,135300,106575206875,3630,3645,3645,3620,90536
|
|
20241025,135200,106246473405,3645,3660,3660,3640,14680
|
|
20241025,135100,106192954365,3650,3650,3665,3645,28474
|
|
20241025,135000,106088948080,3650,3645,3650,3645,4598
|
|
20241025,134900,106072169805,3645,3650,3650,3640,19326
|
|
20241025,134800,106001732820,3650,3660,3660,3650,3382
|
|
20241025,134700,105989384885,3645,3645,3650,3640,7802
|
|
20241025,134600,105960943300,3640,3650,3655,3640,7905
|
|
20241025,134500,105932118845,3650,3645,3660,3640,14877
|
|
20241025,134400,105877860375,3645,3655,3655,3645,15235
|
|
20241025,134300,105822244955,3655,3655,3660,3650,6529
|
|
20241025,134200,105798392740,3660,3650,3665,3645,22842
|
|
20241025,134100,105714911470,3650,3660,3660,3640,18833
|
|
20241025,134000,105646233200,3660,3660,3660,3640,36006
|
|
20241025,133900,105514803540,3660,3665,3670,3660,17597
|
|
20241025,133800,105450329940,3665,3655,3665,3655,17713
|
|
20241025,133700,105385505625,3655,3650,3675,3650,21329
|
|
20241025,133600,105307468720,3650,3690,3695,3640,122559
|
|
20241025,133500,104858902990,3690,3680,3690,3675,15894
|
|
20241025,133400,104800382535,3680,3680,3685,3675,8559
|
|
20241025,133300,104768886825,3680,3685,3685,3665,24457
|
|
20241025,133200,104679085545,3685,3670,3685,3670,13796
|
|
20241025,133100,104628333385,3670,3680,3680,3660,29920
|
|
20241025,133000,104518505950,3680,3690,3690,3670,15725
|
|
20241025,132900,104460646170,3690,3710,3715,3670,93230
|
|
20241025,132800,104116117020,3715,3670,3725,3670,148843
|
|
20241025,132700,103564452290,3670,3655,3680,3655,15673
|
|
20241025,132600,103506950955,3655,3675,3675,3655,16632
|
|
20241025,132500,103445999460,3670,3690,3695,3665,25663
|
|
20241025,132400,103351514120,3695,3675,3695,3665,63392
|
|
20241025,132300,103117759805,3670,3675,3675,3670,11056
|
|
20241025,132200,103077163275,3670,3680,3680,3665,16382
|
|
20241025,132100,103016995725,3675,3680,3680,3675,12581
|
|
20241025,132000,102970742920,3680,3675,3680,3670,22887
|
|
20241025,131900,102886619055,3675,3665,3680,3655,13276
|
|
20241025,131800,102837935215,3650,3655,3665,3645,31457
|
|
20241025,131700,102723044475,3655,3660,3660,3650,5806
|
|
20241025,131600,102701820280,3660,3655,3660,3635,39946
|
|
20241025,131500,102556226025,3655,3640,3660,3630,16635
|
|
20241025,131400,102495521420,3645,3670,3680,3630,43955
|
|
20241025,131300,102335016585,3675,3660,3680,3660,9905
|
|
20241025,131200,102298633850,3660,3690,3690,3660,41460
|
|
20241025,131100,102146389605,3690,3690,3690,3680,14342
|
|
20241025,131000,102093525185,3690,3685,3705,3675,50792
|
|
20241025,130900,101905864445,3690,3685,3705,3680,106544
|
|
20241025,130800,101512258340,3690,3665,3690,3660,54265
|
|
20241025,130700,101312616150,3665,3670,3675,3650,27542
|
|
20241025,130600,101211690915,3670,3645,3680,3635,53581
|
|
20241025,130500,101015496240,3645,3630,3645,3620,27545
|
|
20241025,130400,100915605455,3630,3645,3645,3625,21983
|
|
20241025,130300,100835724135,3645,3640,3660,3635,26633
|
|
20241025,130200,100738621280,3640,3635,3650,3635,28825
|
|
20241025,130100,100633722185,3635,3635,3640,3630,16294
|
|
20241025,130000,100574503825,3635,3640,3640,3620,41150
|
|
20241025,125900,100424924025,3640,3620,3640,3615,27457
|
|
20241025,125800,100325417330,3625,3605,3625,3605,46222
|
|
20241025,125700,100158199970,3615,3630,3660,3605,107842
|
|
20241025,125600,99767566440,3630,3665,3675,3625,108582
|
|
20241025,125500,99371886710,3660,3675,3695,3660,48478
|
|
20241025,125400,99193692295,3680,3695,3700,3675,27790
|
|
20241025,125300,99091323735,3690,3690,3705,3680,33100
|
|
20241025,125200,98969055200,3690,3695,3710,3675,48820
|
|
20241025,125100,98788689900,3695,3690,3700,3685,55271
|
|
20241025,125000,98584603990,3695,3685,3705,3675,70645
|
|
20241025,124900,98323811655,3685,3675,3690,3670,28380
|
|
20241025,124800,98219450435,3675,3670,3690,3660,43846
|
|
20241025,124700,98058309455,3670,3675,3675,3650,61215
|
|
20241025,124600,97834214055,3675,3690,3695,3650,86311
|
|
20241025,124500,97517275060,3690,3705,3710,3690,31983
|
|
20241025,124400,97398980685,3705,3700,3710,3685,77919
|
|
20241025,124300,97110629315,3705,3725,3730,3690,160141
|
|
20241025,124200,96516582415,3720,3675,3745,3675,246975
|
|
20241025,124100,95599782195,3675,3650,3690,3650,96054
|
|
20241025,124000,95246271720,3650,3645,3655,3645,9262
|
|
20241025,123900,95212471740,3645,3645,3655,3640,10245
|
|
20241025,123800,95175106115,3645,3645,3645,3635,4642
|
|
20241025,123700,95158214400,3645,3640,3645,3630,13584
|
|
20241025,123600,95108827230,3640,3645,3645,3630,8265
|
|
20241025,123500,95078764670,3645,3625,3655,3625,17003
|
|
20241025,123400,95016846380,3625,3630,3640,3615,68241
|
|
20241025,123300,94769513985,3630,3645,3645,3620,58073
|
|
20241025,123200,94558712605,3645,3645,3655,3640,12804
|
|
20241025,123100,94512046245,3645,3665,3665,3640,34051
|
|
20241025,123000,94387882855,3655,3650,3665,3650,22900
|
|
20241025,122900,94304209740,3650,3655,3665,3650,19350
|
|
20241025,122800,94233512420,3655,3665,3670,3655,8999
|
|
20241025,122700,94200556885,3665,3675,3675,3660,6532
|
|
20241025,122600,94176613550,3675,3660,3675,3660,4086
|
|
20241025,122500,94161617680,3660,3670,3675,3655,21636
|
|
20241025,122400,94082349630,3670,3680,3680,3665,8926
|
|
20241025,122300,94049567125,3675,3690,3690,3675,19432
|
|
20241025,122200,93978035810,3690,3685,3690,3680,22996
|
|
20241025,122100,93893287630,3685,3665,3690,3665,39575
|
|
20241025,122000,93747614395,3670,3645,3680,3645,32117
|
|
20241025,121900,93629722355,3645,3665,3665,3645,13483
|
|
20241025,121800,93580496965,3655,3675,3675,3655,11278
|
|
20241025,121700,93539174375,3670,3670,3680,3665,17857
|
|
20241025,121600,93473609960,3670,3655,3685,3655,37184
|
|
20241025,121500,93336889930,3660,3640,3660,3640,11999
|
|
20241025,121400,93293121875,3640,3640,3655,3630,19457
|
|
20241025,121300,93222361695,3635,3645,3665,3635,43891
|
|
20241025,121200,93062189375,3645,3660,3660,3645,15879
|
|
20241025,121100,93004235735,3660,3655,3665,3650,20045
|
|
20241025,121000,92930988175,3655,3660,3660,3655,12816
|
|
20241025,120900,92884137120,3660,3665,3670,3650,14348
|
|
20241025,120800,92831606180,3665,3645,3670,3645,13380
|
|
20241025,120700,92782725100,3650,3650,3660,3645,20088
|
|
20241025,120600,92709390975,3650,3660,3675,3650,23352
|
|
20241025,120500,92623903550,3660,3680,3685,3660,36354
|
|
20241025,120400,92490379550,3680,3695,3700,3680,59958
|
|
20241025,120300,92269230340,3700,3680,3700,3675,104135
|
|
20241025,120200,91885127925,3680,3665,3685,3665,97020
|
|
20241025,120100,91528297475,3665,3645,3665,3635,25943
|
|
20241025,120000,91433540855,3645,3640,3645,3640,8244
|
|
20241025,115900,91403524855,3640,3645,3655,3630,14314
|
|
20241025,115800,91351437605,3650,3620,3675,3620,48711
|
|
20241025,115700,91173324465,3620,3620,3635,3620,24275
|
|
20241025,115600,91085359720,3620,3640,3640,3620,22107
|
|
20241025,115500,91005143935,3635,3635,3645,3635,10405
|
|
20241025,115400,90967287340,3640,3630,3640,3630,8896
|
|
20241025,115300,90934941565,3630,3635,3640,3610,66226
|
|
20241025,115200,90694812525,3640,3650,3655,3635,21531
|
|
20241025,115100,90616371770,3655,3640,3655,3635,29696
|
|
20241025,115000,90508172760,3640,3630,3645,3630,39205
|
|
20241025,114900,90365641690,3630,3650,3650,3630,59420
|
|
20241025,114800,90149471900,3645,3650,3650,3640,47460
|
|
20241025,114700,89976474730,3650,3645,3660,3645,36013
|
|
20241025,114600,89844941540,3645,3665,3675,3645,83228
|
|
20241025,114500,89540384195,3670,3695,3705,3660,97236
|
|
20241025,114400,89182908040,3695,3695,3720,3690,101814
|
|
20241025,114300,88805836600,3695,3730,3735,3655,156083
|
|
20241025,114200,88227969045,3730,3675,3735,3670,178523
|
|
20241025,114100,87566433790,3675,3670,3675,3660,20898
|
|
20241025,114000,87489789705,3670,3660,3680,3655,41657
|
|
20241025,113900,87337046170,3670,3670,3675,3655,35248
|
|
20241025,113800,87207884305,3675,3680,3685,3665,42315
|
|
20241025,113700,87052339370,3680,3695,3695,3670,53692
|
|
20241025,113600,86854598485,3695,3650,3700,3650,106323
|
|
20241025,113500,86462854515,3665,3655,3670,3635,56106
|
|
20241025,113400,86257938000,3655,3660,3665,3650,40031
|
|
20241025,113300,86111516140,3665,3660,3670,3655,29601
|
|
20241025,113200,86003175060,3655,3665,3700,3655,115745
|
|
20241025,113100,85577268640,3670,3660,3670,3640,64862
|
|
20241025,113000,85340122535,3660,3635,3685,3625,129875
|
|
20241025,112900,84864083935,3640,3660,3660,3620,61784
|
|
20241025,112800,84639467785,3660,3665,3670,3620,106894
|
|
20241025,112700,84249671425,3665,3640,3685,3640,244891
|
|
20241025,112600,83351467875,3645,3645,3650,3625,103630
|
|
20241025,112500,82974401235,3645,3610,3650,3605,188987
|
|
20241025,112400,82288336630,3615,3595,3625,3590,190782
|
|
20241025,112300,81599287245,3590,3580,3600,3565,196333
|
|
20241025,112200,80895563845,3580,3550,3580,3545,76666
|
|
20241025,112100,80622764550,3550,3540,3550,3525,110748
|
|
20241025,112000,80231139975,3540,3565,3585,3535,137259
|
|
20241025,111900,79742788910,3575,3585,3585,3555,91555
|
|
20241025,111800,79416010855,3580,3560,3590,3560,112184
|
|
20241025,111700,79014474130,3555,3585,3590,3550,282187
|
|
20241025,111600,78006921410,3590,3605,3620,3585,256290
|
|
20241025,111500,77084502065,3615,3685,3700,3600,493484
|
|
20241025,111400,75289827620,3685,3700,3720,3680,187282
|
|
20241025,111300,74596718400,3700,3740,3750,3690,283932
|
|
20241025,111200,73540495870,3740,3765,3785,3720,248967
|
|
20241025,111100,72605408705,3770,3765,3815,3755,360851
|
|
20241025,111000,71238773585,3755,3760,3805,3730,402674
|
|
20241025,110900,69719501855,3755,3810,3810,3745,324597
|
|
20241025,110800,68493473210,3805,3785,3810,3765,355059
|
|
20241025,110700,67149568530,3790,3760,3800,3755,595068
|
|
20241025,110600,64896980415,3755,3715,3780,3680,601803
|
|
20241025,110500,62644461585,3710,3625,3715,3625,347872
|
|
20241025,110400,61363521260,3630,3620,3630,3615,16785
|
|
20241025,110300,61302730985,3625,3635,3640,3605,43926
|
|
20241025,110200,61143480785,3630,3645,3655,3625,128016
|
|
20241025,110100,60677061075,3645,3610,3645,3610,102659
|
|
20241025,110000,60304277185,3610,3610,3615,3605,29545
|
|
20241025,105900,60197602665,3600,3610,3610,3575,73242
|
|
20241025,105800,59934355385,3610,3615,3615,3605,18330
|
|
20241025,105700,59868184865,3615,3600,3620,3595,25496
|
|
20241025,105600,59776150700,3600,3615,3620,3595,33579
|
|
20241025,105500,59654989525,3620,3605,3635,3605,46312
|
|
20241025,105400,59487380865,3605,3630,3630,3590,76430
|
|
20241025,105300,59211912345,3625,3605,3630,3590,66981
|
|
20241025,105200,58970389465,3605,3620,3620,3590,100749
|
|
20241025,105100,58607433430,3620,3640,3670,3595,236033
|
|
20241025,105000,57750910630,3640,3620,3675,3620,420199
|
|
20241025,104900,56216662570,3620,3575,3620,3560,117939
|
|
20241025,104800,55792621305,3580,3555,3585,3555,30922
|
|
20241025,104700,55682030835,3555,3570,3575,3550,32573
|
|
20241025,104600,55565989960,3575,3560,3580,3560,20611
|
|
20241025,104500,55492435275,3555,3585,3585,3555,82465
|
|
20241025,104400,55198252390,3575,3585,3590,3570,36101
|
|
20241025,104300,55069029275,3590,3575,3595,3570,33691
|
|
20241025,104200,54948367420,3575,3605,3610,3565,68856
|
|
20241025,104100,54701032920,3605,3565,3620,3560,93801
|
|
20241025,104000,54363499820,3565,3595,3600,3565,95935
|
|
20241025,103900,54020136440,3610,3585,3620,3580,108976
|
|
20241025,103800,53627310900,3585,3575,3615,3575,97926
|
|
20241025,103700,53275075530,3575,3620,3620,3575,192531
|
|
20241025,103600,52581530105,3615,3535,3625,3535,341132
|
|
20241025,103500,51355624870,3535,3560,3560,3535,52503
|
|
20241025,103400,51169557690,3545,3560,3565,3540,92322
|
|
20241025,103300,50841322015,3560,3550,3560,3540,86342
|
|
20241025,103200,50534845670,3555,3525,3580,3520,259114
|
|
20241025,103100,49615720700,3525,3500,3525,3490,63582
|
|
20241025,103000,49392979110,3500,3505,3520,3495,83705
|
|
20241025,102900,49099489525,3510,3485,3525,3480,147656
|
|
20241025,102800,48583291695,3480,3460,3485,3455,76401
|
|
20241025,102700,48317750295,3460,3455,3460,3450,24005
|
|
20241025,102600,48234798145,3455,3460,3460,3450,32139
|
|
20241025,102500,48123760950,3460,3430,3470,3430,77856
|
|
20241025,102400,47854951845,3430,3425,3440,3420,36624
|
|
20241025,102300,47729304825,3425,3430,3440,3415,115386
|
|
20241025,102200,47334202025,3430,3455,3455,3430,51935
|
|
20241025,102100,47155515025,3455,3435,3460,3435,73746
|
|
20241025,102000,46901179270,3435,3460,3465,3430,163038
|
|
20241025,101900,46339858010,3460,3460,3470,3460,44188
|
|
20241025,101800,46186853180,3460,3480,3480,3450,195937
|
|
20241025,101700,45509058000,3475,3480,3495,3475,80822
|
|
20241025,101600,45227417615,3475,3535,3535,3470,263445
|
|
20241025,101500,44306363675,3535,3545,3550,3525,47795
|
|
20241025,101400,44137364865,3545,3540,3555,3530,29614
|
|
20241025,101300,44032564365,3535,3550,3555,3530,37578
|
|
20241025,101200,43899496205,3550,3565,3570,3530,83256
|
|
20241025,101100,43603978610,3565,3545,3580,3540,104319
|
|
20241025,101000,43231864515,3550,3535,3565,3535,68382
|
|
20241025,100900,42989138395,3540,3535,3545,3520,78495
|
|
20241025,100800,42712025325,3535,3550,3550,3520,45931
|
|
20241025,100700,42549722105,3550,3510,3550,3510,84269
|
|
20241025,100600,42252318955,3515,3580,3580,3510,183969
|
|
20241025,100500,41598775065,3580,3535,3590,3530,336592
|
|
20241025,100400,40397277390,3535,3535,3540,3515,114847
|
|
20241025,100300,39992427945,3530,3520,3550,3520,124969
|
|
20241025,100200,39551065695,3520,3520,3530,3510,100458
|
|
20241025,100100,39197293840,3515,3590,3590,3505,410207
|
|
20241025,100000,37747975560,3585,3600,3620,3580,147831
|
|
20241025,095900,37215808015,3600,3570,3615,3570,138537
|
|
20241025,095800,36717242515,3570,3580,3600,3570,223960
|
|
20241025,095700,35914776145,3575,3630,3645,3565,398545
|
|
20241025,095600,34479368605,3640,3625,3660,3620,184627
|
|
20241025,095500,33807749240,3625,3665,3670,3620,356303
|
|
20241025,095400,32511106080,3660,3665,3695,3635,526846
|
|
20241025,095300,30576704535,3670,3750,3815,3640,1705452
|
|
20241025,095200,24196592100,3750,3755,3760,3750,337921
|
|
20241025,095100,22927711835,3730,3730,3730,3730,0
|
|
20241025,095000,22927711835,3730,3655,3730,3650,903461
|
|
20241025,094900,19582808935,3655,3600,3675,3585,1047706
|
|
20241025,094800,15781900670,3600,3465,3600,3460,633551
|
|
20241025,094700,13531597185,3465,3455,3470,3450,43632
|
|
20241025,094600,13380594805,3460,3460,3475,3455,48055
|
|
20241025,094500,13214050595,3465,3485,3485,3460,42956
|
|
20241025,094400,13064804020,3485,3490,3505,3475,55869
|
|
20241025,094300,12869913980,3485,3520,3525,3465,187529
|
|
20241025,094200,12214362455,3525,3510,3535,3475,256908
|
|
20241025,094100,11310725425,3510,3485,3515,3475,133562
|
|
20241025,094000,10843344610,3485,3460,3485,3460,52876
|
|
20241025,093900,10659566600,3460,3460,3470,3450,29769
|
|
20241025,093800,10556541475,3450,3450,3465,3440,24100
|
|
20241025,093700,10473347050,3450,3450,3460,3445,16315
|
|
20241025,093600,10417027160,3455,3455,3470,3450,16868
|
|
20241025,093500,10358672370,3470,3465,3475,3450,30343
|
|
20241025,093400,10253617780,3460,3445,3465,3440,37207
|
|
20241025,093300,10125087275,3440,3440,3455,3430,56257
|
|
20241025,093200,9931652020,3440,3450,3455,3435,47234
|
|
20241025,093100,9769026160,3450,3435,3450,3420,60154
|
|
20241025,093000,9562202240,3435,3475,3480,3425,90868
|
|
20241025,092900,9249167000,3475,3450,3475,3450,39463
|
|
20241025,092800,9112318060,3455,3450,3480,3435,107568
|
|
20241025,092700,8741002870,3455,3465,3495,3450,100971
|
|
20241025,092600,8390493160,3465,3505,3515,3460,128085
|
|
20241025,092500,7943775955,3505,3485,3530,3485,272300
|
|
20241025,092400,6988714845,3485,3455,3485,3450,52712
|
|
20241025,092300,6805852915,3460,3470,3480,3445,68176
|
|
20241025,092200,6569541315,3470,3465,3485,3465,169970
|
|
20241025,092100,5978517030,3465,3465,3480,3440,96745
|
|
20241025,092000,5643559245,3465,3445,3470,3435,89206
|
|
20241025,091900,5335475255,3440,3465,3490,3430,217312
|
|
20241025,091800,4582603750,3470,3420,3470,3415,99370
|
|
20241025,091700,4240494485,3410,3405,3425,3400,19839
|
|
20241025,091600,4172884740,3410,3425,3430,3405,15195
|
|
20241025,091500,4121073685,3420,3425,3435,3415,16919
|
|
20241025,091400,4063164365,3420,3415,3425,3415,12121
|
|
20241025,091300,4021740690,3420,3435,3440,3410,63887
|
|
20241025,091200,3802905165,3430,3415,3435,3415,54680
|
|
20241025,091100,3615455305,3415,3410,3420,3410,14351
|
|
20241025,091000,3566466015,3410,3435,3440,3405,70461
|
|
20241025,090900,3325270865,3450,3420,3455,3375,184495
|
|
20241025,090800,2691715815,3420,3370,3430,3365,103143
|
|
20241025,090700,2341298755,3370,3380,3400,3370,21723
|
|
20241025,090600,2267903990,3380,3380,3395,3370,28935
|
|
20241025,090500,2170132245,3375,3410,3410,3375,62211
|
|
20241025,090400,1959322590,3410,3400,3415,3400,44903
|
|
20241025,090300,1806289355,3400,3390,3410,3380,83246
|
|
20241025,090200,1523478710,3395,3360,3395,3355,46633
|
|
20241025,090100,1366174260,3360,3370,3385,3355,59220
|
|
20241025,090000,1166917175,3360,3395,3395,3350,320702
|