750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,212700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,212600,155186871790,2635,2635,2635,2635,0
|
|
20241023,212500,155186871790,2635,2635,2635,2635,0
|
|
20241023,212400,155186871790,2635,2635,2635,2635,0
|
|
20241023,212300,155186871790,2635,2635,2635,2635,0
|
|
20241023,212200,155186871790,2635,2635,2635,2635,0
|
|
20241023,212100,155186871790,2635,2635,2635,2635,0
|
|
20241023,212000,155186871790,2635,2635,2635,2635,0
|
|
20241023,211900,155186871790,2635,2635,2635,2635,0
|
|
20241023,211800,155186871790,2635,2635,2635,2635,0
|
|
20241023,211700,155186871790,2635,2635,2635,2635,0
|
|
20241023,211600,155186871790,2635,2635,2635,2635,0
|
|
20241023,211500,155186871790,2635,2635,2635,2635,0
|
|
20241023,211400,155186871790,2635,2635,2635,2635,0
|
|
20241023,211300,155186871790,2635,2635,2635,2635,0
|
|
20241023,211200,155186871790,2635,2635,2635,2635,0
|
|
20241023,211100,155186871790,2635,2635,2635,2635,0
|
|
20241023,211000,155186871790,2635,2635,2635,2635,0
|
|
20241023,210900,155186871790,2635,2635,2635,2635,0
|
|
20241023,210800,155186871790,2635,2635,2635,2635,0
|
|
20241023,210700,155186871790,2635,2635,2635,2635,0
|
|
20241023,210600,155186871790,2635,2635,2635,2635,0
|
|
20241023,210500,155186871790,2635,2635,2635,2635,0
|
|
20241023,210400,155186871790,2635,2635,2635,2635,0
|
|
20241023,210300,155186871790,2635,2635,2635,2635,0
|
|
20241023,210200,155186871790,2635,2635,2635,2635,0
|
|
20241023,210100,155186871790,2635,2635,2635,2635,0
|
|
20241023,210000,155186871790,2635,2635,2635,2635,0
|
|
20241023,205900,155186871790,2635,2635,2635,2635,0
|
|
20241023,205800,155186871790,2635,2635,2635,2635,0
|
|
20241023,205700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,205600,155186871790,2635,2635,2635,2635,0
|
|
20241023,205500,155186871790,2635,2635,2635,2635,0
|
|
20241023,205400,155186871790,2635,2635,2635,2635,0
|
|
20241023,205300,155186871790,2635,2635,2635,2635,0
|
|
20241023,205200,155186871790,2635,2635,2635,2635,0
|
|
20241023,205100,155186871790,2635,2635,2635,2635,0
|
|
20241023,205000,155186871790,2635,2635,2635,2635,0
|
|
20241023,204900,155186871790,2635,2635,2635,2635,0
|
|
20241023,204800,155186871790,2635,2635,2635,2635,0
|
|
20241023,204700,155186871790,2635,2635,2635,2635,0
|
|
20241023,204600,155186871790,2635,2635,2635,2635,0
|
|
20241023,204500,155186871790,2635,2635,2635,2635,0
|
|
20241023,204400,155186871790,2635,2635,2635,2635,0
|
|
20241023,204300,155186871790,2635,2635,2635,2635,0
|
|
20241023,204200,155186871790,2635,2635,2635,2635,0
|
|
20241023,204100,155186871790,2635,2635,2635,2635,0
|
|
20241023,204000,155186871790,2635,2635,2635,2635,0
|
|
20241023,203900,155186871790,2635,2635,2635,2635,0
|
|
20241023,203800,155186871790,2635,2635,2635,2635,0
|
|
20241023,203700,155186871790,2635,2635,2635,2635,0
|
|
20241023,203600,155186871790,2635,2635,2635,2635,0
|
|
20241023,203500,155186871790,2635,2635,2635,2635,0
|
|
20241023,203400,155186871790,2635,2635,2635,2635,0
|
|
20241023,203300,155186871790,2635,2635,2635,2635,0
|
|
20241023,203200,155186871790,2635,2635,2635,2635,0
|
|
20241023,203100,155186871790,2635,2635,2635,2635,0
|
|
20241023,203000,155186871790,2635,2635,2635,2635,0
|
|
20241023,202900,155186871790,2635,2635,2635,2635,0
|
|
20241023,202800,155186871790,2635,2635,2635,2635,0
|
|
20241023,202700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,202600,155186871790,2635,2635,2635,2635,0
|
|
20241023,202500,155186871790,2635,2635,2635,2635,0
|
|
20241023,202400,155186871790,2635,2635,2635,2635,0
|
|
20241023,202300,155186871790,2635,2635,2635,2635,0
|
|
20241023,202200,155186871790,2635,2635,2635,2635,0
|
|
20241023,202100,155186871790,2635,2635,2635,2635,0
|
|
20241023,202000,155186871790,2635,2635,2635,2635,0
|
|
20241023,201900,155186871790,2635,2635,2635,2635,0
|
|
20241023,201800,155186871790,2635,2635,2635,2635,0
|
|
20241023,201700,155186871790,2635,2635,2635,2635,0
|
|
20241023,201600,155186871790,2635,2635,2635,2635,0
|
|
20241023,201500,155186871790,2635,2635,2635,2635,0
|
|
20241023,201400,155186871790,2635,2635,2635,2635,0
|
|
20241023,201300,155186871790,2635,2635,2635,2635,0
|
|
20241023,201200,155186871790,2635,2635,2635,2635,0
|
|
20241023,201100,155186871790,2635,2635,2635,2635,0
|
|
20241023,201000,155186871790,2635,2635,2635,2635,0
|
|
20241023,200900,155186871790,2635,2635,2635,2635,0
|
|
20241023,200800,155186871790,2635,2635,2635,2635,0
|
|
20241023,200700,155186871790,2635,2635,2635,2635,0
|
|
20241023,200600,155186871790,2635,2635,2635,2635,0
|
|
20241023,200500,155186871790,2635,2635,2635,2635,0
|
|
20241023,200400,155186871790,2635,2635,2635,2635,0
|
|
20241023,200300,155186871790,2635,2635,2635,2635,0
|
|
20241023,200200,155186871790,2635,2635,2635,2635,0
|
|
20241023,200100,155186871790,2635,2635,2635,2635,0
|
|
20241023,200000,155186871790,2635,2635,2635,2635,0
|
|
20241023,195900,155186871790,2635,2635,2635,2635,0
|
|
20241023,195800,155186871790,2635,2635,2635,2635,0
|
|
20241023,195700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,195600,155186871790,2635,2635,2635,2635,0
|
|
20241023,195500,155186871790,2635,2635,2635,2635,0
|
|
20241023,195400,155186871790,2635,2635,2635,2635,0
|
|
20241023,195300,155186871790,2635,2635,2635,2635,0
|
|
20241023,195200,155186871790,2635,2635,2635,2635,0
|
|
20241023,195100,155186871790,2635,2635,2635,2635,0
|
|
20241023,195000,155186871790,2635,2635,2635,2635,0
|
|
20241023,194900,155186871790,2635,2635,2635,2635,0
|
|
20241023,194800,155186871790,2635,2635,2635,2635,0
|
|
20241023,194700,155186871790,2635,2635,2635,2635,0
|
|
20241023,194600,155186871790,2635,2635,2635,2635,0
|
|
20241023,194500,155186871790,2635,2635,2635,2635,0
|
|
20241023,194400,155186871790,2635,2635,2635,2635,0
|
|
20241023,194300,155186871790,2635,2635,2635,2635,0
|
|
20241023,194200,155186871790,2635,2635,2635,2635,0
|
|
20241023,194100,155186871790,2635,2635,2635,2635,0
|
|
20241023,194000,155186871790,2635,2635,2635,2635,0
|
|
20241023,193900,155186871790,2635,2635,2635,2635,0
|
|
20241023,193800,155186871790,2635,2635,2635,2635,0
|
|
20241023,193700,155186871790,2635,2635,2635,2635,0
|
|
20241023,193600,155186871790,2635,2635,2635,2635,0
|
|
20241023,193500,155186871790,2635,2635,2635,2635,0
|
|
20241023,193400,155186871790,2635,2635,2635,2635,0
|
|
20241023,193300,155186871790,2635,2635,2635,2635,0
|
|
20241023,193200,155186871790,2635,2635,2635,2635,0
|
|
20241023,193100,155186871790,2635,2635,2635,2635,0
|
|
20241023,193000,155186871790,2635,2635,2635,2635,0
|
|
20241023,192900,155186871790,2635,2635,2635,2635,0
|
|
20241023,192800,155186871790,2635,2635,2635,2635,0
|
|
20241023,192700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,192600,155186871790,2635,2635,2635,2635,0
|
|
20241023,192500,155186871790,2635,2635,2635,2635,0
|
|
20241023,192400,155186871790,2635,2635,2635,2635,0
|
|
20241023,192300,155186871790,2635,2635,2635,2635,0
|
|
20241023,192200,155186871790,2635,2635,2635,2635,0
|
|
20241023,192100,155186871790,2635,2635,2635,2635,0
|
|
20241023,192000,155186871790,2635,2635,2635,2635,0
|
|
20241023,191900,155186871790,2635,2635,2635,2635,0
|
|
20241023,191800,155186871790,2635,2635,2635,2635,0
|
|
20241023,191700,155186871790,2635,2635,2635,2635,0
|
|
20241023,191600,155186871790,2635,2635,2635,2635,0
|
|
20241023,191500,155186871790,2635,2635,2635,2635,0
|
|
20241023,191400,155186871790,2635,2635,2635,2635,0
|
|
20241023,191300,155186871790,2635,2635,2635,2635,0
|
|
20241023,191200,155186871790,2635,2635,2635,2635,0
|
|
20241023,191100,155186871790,2635,2635,2635,2635,0
|
|
20241023,191000,155186871790,2635,2635,2635,2635,0
|
|
20241023,190900,155186871790,2635,2635,2635,2635,0
|
|
20241023,190800,155186871790,2635,2635,2635,2635,0
|
|
20241023,190700,155186871790,2635,2635,2635,2635,0
|
|
20241023,190600,155186871790,2635,2635,2635,2635,0
|
|
20241023,190500,155186871790,2635,2635,2635,2635,0
|
|
20241023,190400,155186871790,2635,2635,2635,2635,0
|
|
20241023,190300,155186871790,2635,2635,2635,2635,0
|
|
20241023,190200,155186871790,2635,2635,2635,2635,0
|
|
20241023,190100,155186871790,2635,2635,2635,2635,0
|
|
20241023,190000,155186871790,2635,2635,2635,2635,0
|
|
20241023,185900,155186871790,2635,2635,2635,2635,0
|
|
20241023,185800,155186871790,2635,2635,2635,2635,0
|
|
20241023,185700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,185600,155186871790,2635,2635,2635,2635,0
|
|
20241023,185500,155186871790,2635,2635,2635,2635,0
|
|
20241023,185400,155186871790,2635,2635,2635,2635,0
|
|
20241023,185300,155186871790,2635,2635,2635,2635,0
|
|
20241023,185200,155186871790,2635,2635,2635,2635,0
|
|
20241023,185100,155186871790,2635,2635,2635,2635,0
|
|
20241023,185000,155186871790,2635,2635,2635,2635,0
|
|
20241023,184900,155186871790,2635,2635,2635,2635,0
|
|
20241023,184800,155186871790,2635,2635,2635,2635,0
|
|
20241023,184700,155186871790,2635,2635,2635,2635,0
|
|
20241023,184600,155186871790,2635,2635,2635,2635,0
|
|
20241023,184500,155186871790,2635,2635,2635,2635,0
|
|
20241023,184400,155186871790,2635,2635,2635,2635,0
|
|
20241023,184300,155186871790,2635,2635,2635,2635,0
|
|
20241023,184200,155186871790,2635,2635,2635,2635,0
|
|
20241023,184100,155186871790,2635,2635,2635,2635,0
|
|
20241023,184000,155186871790,2635,2635,2635,2635,0
|
|
20241023,183900,155186871790,2635,2635,2635,2635,0
|
|
20241023,183800,155186871790,2635,2635,2635,2635,0
|
|
20241023,183700,155186871790,2635,2635,2635,2635,0
|
|
20241023,183600,155186871790,2635,2635,2635,2635,0
|
|
20241023,183500,155186871790,2635,2635,2635,2635,0
|
|
20241023,183400,155186871790,2635,2635,2635,2635,0
|
|
20241023,183300,155186871790,2635,2635,2635,2635,0
|
|
20241023,183200,155186871790,2635,2635,2635,2635,0
|
|
20241023,183100,155186871790,2635,2635,2635,2635,0
|
|
20241023,183000,155186871790,2635,2635,2635,2635,0
|
|
20241023,182900,155186871790,2635,2635,2635,2635,0
|
|
20241023,182800,155186871790,2635,2635,2635,2635,0
|
|
20241023,182700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,182600,155186871790,2635,2635,2635,2635,0
|
|
20241023,182500,155186871790,2635,2635,2635,2635,0
|
|
20241023,182400,155186871790,2635,2635,2635,2635,0
|
|
20241023,182300,155186871790,2635,2635,2635,2635,0
|
|
20241023,182200,155186871790,2635,2635,2635,2635,0
|
|
20241023,182100,155186871790,2635,2635,2635,2635,0
|
|
20241023,182000,155186871790,2635,2635,2635,2635,0
|
|
20241023,181900,155186871790,2635,2635,2635,2635,0
|
|
20241023,181800,155186871790,2635,2635,2635,2635,0
|
|
20241023,181700,155186871790,2635,2635,2635,2635,0
|
|
20241023,181600,155186871790,2635,2635,2635,2635,0
|
|
20241023,181500,155186871790,2635,2635,2635,2635,0
|
|
20241023,181400,155186871790,2635,2635,2635,2635,0
|
|
20241023,181300,155186871790,2635,2635,2635,2635,0
|
|
20241023,181200,155186871790,2635,2635,2635,2635,0
|
|
20241023,181100,155186871790,2635,2635,2635,2635,0
|
|
20241023,181000,155186871790,2635,2635,2635,2635,0
|
|
20241023,180900,155186871790,2635,2635,2635,2635,0
|
|
20241023,180800,155186871790,2635,2635,2635,2635,0
|
|
20241023,180700,155186871790,2635,2635,2635,2635,0
|
|
20241023,180600,155186871790,2635,2635,2635,2635,0
|
|
20241023,180500,155186871790,2635,2635,2635,2635,0
|
|
20241023,180400,155186871790,2635,2635,2635,2635,0
|
|
20241023,180300,155186871790,2635,2635,2635,2635,0
|
|
20241023,180200,155186871790,2635,2635,2635,2635,0
|
|
20241023,180100,155186871790,2635,2635,2635,2635,0
|
|
20241023,180000,155186871790,2635,2635,2635,2635,0
|
|
20241023,175900,155186871790,2635,2635,2635,2635,0
|
|
20241023,175800,155186871790,2635,2635,2635,2635,0
|
|
20241023,175700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,175600,155186871790,2635,2635,2635,2635,0
|
|
20241023,175500,155186871790,2635,2635,2635,2635,0
|
|
20241023,175400,155186871790,2635,2635,2635,2635,0
|
|
20241023,175300,155186871790,2635,2635,2635,2635,0
|
|
20241023,175200,155186871790,2635,2635,2635,2635,0
|
|
20241023,175100,155186871790,2635,2635,2635,2635,0
|
|
20241023,175000,155186871790,2635,2635,2635,2635,0
|
|
20241023,174900,155186871790,2635,2635,2635,2635,0
|
|
20241023,174800,155186871790,2635,2635,2635,2635,0
|
|
20241023,174700,155186871790,2635,2635,2635,2635,0
|
|
20241023,174600,155186871790,2635,2635,2635,2635,0
|
|
20241023,174500,155186871790,2635,2635,2635,2635,0
|
|
20241023,174400,155186871790,2635,2635,2635,2635,0
|
|
20241023,174300,155186871790,2635,2635,2635,2635,0
|
|
20241023,174200,155186871790,2635,2635,2635,2635,0
|
|
20241023,174100,155186871790,2635,2635,2635,2635,0
|
|
20241023,174000,155186871790,2635,2635,2635,2635,0
|
|
20241023,173900,155186871790,2635,2635,2635,2635,0
|
|
20241023,173800,155186871790,2635,2635,2635,2635,0
|
|
20241023,173700,155186871790,2635,2635,2635,2635,0
|
|
20241023,173600,155186871790,2635,2635,2635,2635,0
|
|
20241023,173500,155186871790,2635,2635,2635,2635,0
|
|
20241023,173400,155186871790,2635,2635,2635,2635,0
|
|
20241023,173300,155186871790,2635,2635,2635,2635,0
|
|
20241023,173200,155186871790,2635,2635,2635,2635,0
|
|
20241023,173100,155186871790,2635,2635,2635,2635,0
|
|
20241023,173000,155186871790,2635,2635,2635,2635,0
|
|
20241023,172900,155186871790,2635,2635,2635,2635,0
|
|
20241023,172800,155186871790,2635,2635,2635,2635,0
|
|
20241023,172700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,172600,155186871790,2635,2635,2635,2635,0
|
|
20241023,172500,155186871790,2635,2635,2635,2635,0
|
|
20241023,172400,155186871790,2635,2635,2635,2635,0
|
|
20241023,172300,155186871790,2635,2635,2635,2635,0
|
|
20241023,172200,155186871790,2635,2635,2635,2635,0
|
|
20241023,172100,155186871790,2635,2635,2635,2635,0
|
|
20241023,172000,155186871790,2635,2635,2635,2635,0
|
|
20241023,171900,155186871790,2635,2635,2635,2635,0
|
|
20241023,171800,155186871790,2635,2635,2635,2635,0
|
|
20241023,171700,155186871790,2635,2635,2635,2635,0
|
|
20241023,171600,155186871790,2635,2635,2635,2635,0
|
|
20241023,171500,155186871790,2635,2635,2635,2635,0
|
|
20241023,171400,155186871790,2635,2635,2635,2635,0
|
|
20241023,171300,155186871790,2635,2635,2635,2635,0
|
|
20241023,171200,155186871790,2635,2635,2635,2635,0
|
|
20241023,171100,155186871790,2635,2635,2635,2635,0
|
|
20241023,171000,155186871790,2635,2635,2635,2635,0
|
|
20241023,170900,155186871790,2635,2635,2635,2635,0
|
|
20241023,170800,155186871790,2635,2635,2635,2635,0
|
|
20241023,170700,155186871790,2635,2635,2635,2635,0
|
|
20241023,170600,155186871790,2635,2635,2635,2635,0
|
|
20241023,170500,155186871790,2635,2635,2635,2635,0
|
|
20241023,170400,155186871790,2635,2635,2635,2635,0
|
|
20241023,170300,155186871790,2635,2635,2635,2635,0
|
|
20241023,170200,155186871790,2635,2635,2635,2635,0
|
|
20241023,170100,155186871790,2635,2635,2635,2635,0
|
|
20241023,170000,155186871790,2635,2635,2635,2635,0
|
|
20241023,165900,155186871790,2635,2635,2635,2635,0
|
|
20241023,165800,155186871790,2635,2635,2635,2635,0
|
|
20241023,165700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,165600,155186871790,2635,2635,2635,2635,0
|
|
20241023,165500,155186871790,2635,2635,2635,2635,0
|
|
20241023,165400,155186871790,2635,2635,2635,2635,0
|
|
20241023,165300,155186871790,2635,2635,2635,2635,0
|
|
20241023,165200,155186871790,2635,2635,2635,2635,0
|
|
20241023,165100,155186871790,2635,2635,2635,2635,0
|
|
20241023,165000,155186871790,2635,2635,2635,2635,0
|
|
20241023,164900,155186871790,2635,2635,2635,2635,0
|
|
20241023,164800,155186871790,2635,2635,2635,2635,0
|
|
20241023,164700,155186871790,2635,2635,2635,2635,0
|
|
20241023,164600,155186871790,2635,2635,2635,2635,0
|
|
20241023,164500,155186871790,2635,2635,2635,2635,0
|
|
20241023,164400,155186871790,2635,2635,2635,2635,0
|
|
20241023,164300,155186871790,2635,2635,2635,2635,0
|
|
20241023,164200,155186871790,2635,2635,2635,2635,0
|
|
20241023,164100,155186871790,2635,2635,2635,2635,0
|
|
20241023,164000,155186871790,2635,2635,2635,2635,0
|
|
20241023,163900,155186871790,2635,2635,2635,2635,0
|
|
20241023,163800,155186871790,2635,2635,2635,2635,0
|
|
20241023,163700,155186871790,2635,2635,2635,2635,0
|
|
20241023,163600,155186871790,2635,2635,2635,2635,0
|
|
20241023,163500,155186871790,2635,2635,2635,2635,0
|
|
20241023,163400,155186871790,2635,2635,2635,2635,0
|
|
20241023,163300,155186871790,2635,2635,2635,2635,0
|
|
20241023,163200,155186871790,2635,2635,2635,2635,0
|
|
20241023,163100,155186871790,2635,2635,2635,2635,0
|
|
20241023,163000,155186871790,2635,2635,2635,2635,0
|
|
20241023,162900,155186871790,2635,2635,2635,2635,0
|
|
20241023,162800,155186871790,2635,2635,2635,2635,0
|
|
20241023,162700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,162600,155186871790,2635,2635,2635,2635,0
|
|
20241023,162500,155186871790,2635,2635,2635,2635,0
|
|
20241023,162400,155186871790,2635,2635,2635,2635,0
|
|
20241023,162300,155186871790,2635,2635,2635,2635,0
|
|
20241023,162200,155186871790,2635,2635,2635,2635,0
|
|
20241023,162100,155186871790,2635,2635,2635,2635,0
|
|
20241023,162000,155186871790,2635,2635,2635,2635,0
|
|
20241023,161900,155186871790,2635,2635,2635,2635,0
|
|
20241023,161800,155186871790,2635,2635,2635,2635,0
|
|
20241023,161700,155186871790,2635,2635,2635,2635,0
|
|
20241023,161600,155186871790,2635,2635,2635,2635,0
|
|
20241023,161500,155186871790,2635,2635,2635,2635,0
|
|
20241023,161400,155186871790,2635,2635,2635,2635,0
|
|
20241023,161300,155186871790,2635,2635,2635,2635,0
|
|
20241023,161200,155186871790,2635,2635,2635,2635,0
|
|
20241023,161100,155186871790,2635,2635,2635,2635,0
|
|
20241023,161000,155186871790,2635,2635,2635,2635,0
|
|
20241023,160900,155186871790,2635,2635,2635,2635,0
|
|
20241023,160800,155186871790,2635,2635,2635,2635,0
|
|
20241023,160700,155186871790,2635,2635,2635,2635,0
|
|
20241023,160600,155186871790,2635,2635,2635,2635,0
|
|
20241023,160500,155186871790,2635,2635,2635,2635,0
|
|
20241023,160400,155186871790,2635,2635,2635,2635,0
|
|
20241023,160300,155186871790,2635,2635,2635,2635,0
|
|
20241023,160200,155186871790,2635,2635,2635,2635,0
|
|
20241023,160100,155186871790,2635,2635,2635,2635,0
|
|
20241023,160000,155186871790,2635,2635,2635,2635,0
|
|
20241023,155900,155186871790,2635,2635,2635,2635,0
|
|
20241023,155800,155186871790,2635,2635,2635,2635,0
|
|
20241023,155700,155186871790,2635,2635,2635,2635,325912
|
|
20241023,155600,155186871790,2635,2635,2635,2635,0
|
|
20241023,155500,155186871790,2635,2635,2635,2635,0
|
|
20241023,155400,155186871790,2635,2635,2635,2635,0
|
|
20241023,155300,155186871790,2635,2635,2635,2635,0
|
|
20241023,155200,155186871790,2635,2635,2635,2635,0
|
|
20241023,155100,155186871790,2635,2635,2635,2635,0
|
|
20241023,155000,155186871790,2635,2635,2635,2635,0
|
|
20241023,154900,155186871790,2635,2635,2635,2635,0
|
|
20241023,154800,155186871790,2635,2635,2635,2635,0
|
|
20241023,154700,155186871790,2635,2635,2635,2635,0
|
|
20241023,154600,155186871790,2635,2635,2635,2635,0
|
|
20241023,154500,155186871790,2635,2635,2635,2635,0
|
|
20241023,154400,155186871790,2635,2635,2635,2635,0
|
|
20241023,154300,155186871790,2635,2635,2635,2635,0
|
|
20241023,154200,155186871790,2635,2635,2635,2635,0
|
|
20241023,154100,155186871790,2635,2635,2635,2635,0
|
|
20241023,154000,155186871790,2635,2635,2635,2635,0
|
|
20241023,153900,155186871790,2635,2635,2635,2635,0
|
|
20241023,153800,155186871790,2635,2635,2635,2635,0
|
|
20241023,153700,155186871790,2635,2635,2635,2635,0
|
|
20241023,153600,155186871790,2635,2635,2635,2635,0
|
|
20241023,153500,155186871790,2635,2635,2635,2635,0
|
|
20241023,153400,155186871790,2635,2635,2635,2635,0
|
|
20241023,153300,155186871790,2635,2635,2635,2635,0
|
|
20241023,153200,155186871790,2635,2635,2635,2635,0
|
|
20241023,153100,155186871790,2635,2635,2635,2635,0
|
|
20241023,153000,155186871790,2635,2635,2635,2635,325912
|
|
20241023,152900,154328093670,2610,2610,2610,2610,0
|
|
20241023,152800,154328093670,2610,2610,2610,2610,0
|
|
20241023,152700,154328093670,2610,2610,2610,2610,0
|
|
20241023,152600,154328093670,2610,2610,2610,2610,0
|
|
20241023,152500,154328093670,2610,2610,2610,2610,0
|
|
20241023,152400,154328093670,2610,2610,2610,2610,0
|
|
20241023,152300,154328093670,2610,2610,2610,2610,0
|
|
20241023,152200,154328093670,2610,2610,2610,2610,0
|
|
20241023,152100,154328093670,2610,2610,2610,2610,0
|
|
20241023,152000,154328093670,2610,2610,2610,2610,0
|
|
20241023,151900,154328093670,2610,2590,2610,2585,226509
|
|
20241023,151800,153739391940,2590,2570,2590,2570,75612
|
|
20241023,151700,153544287410,2575,2585,2590,2570,67624
|
|
20241023,151600,153370019550,2585,2545,2590,2545,164460
|
|
20241023,151500,152946540920,2545,2550,2565,2540,68012
|
|
20241023,151400,152773034950,2550,2545,2565,2540,39719
|
|
20241023,151300,152671644620,2545,2570,2575,2540,108003
|
|
20241023,151200,152395263125,2570,2550,2580,2545,146293
|
|
20241023,151100,152019888420,2550,2540,2560,2540,87605
|
|
20241023,151000,151796383800,2540,2525,2550,2515,66031
|
|
20241023,150900,151629287585,2530,2545,2550,2520,93177
|
|
20241023,150800,151393285820,2540,2550,2550,2535,91515
|
|
20241023,150700,151160532670,2550,2535,2550,2530,41140
|
|
20241023,150600,151055847355,2530,2540,2545,2525,52978
|
|
20241023,150500,150921585050,2545,2540,2560,2535,158761
|
|
20241023,150400,150517023165,2535,2535,2540,2505,118411
|
|
20241023,150300,150218108200,2525,2530,2545,2525,108703
|
|
20241023,150200,149942564750,2535,2525,2540,2510,157924
|
|
20241023,150100,149543139470,2525,2510,2530,2505,145530
|
|
20241023,150000,149176116525,2505,2490,2510,2490,52395
|
|
20241023,145900,149044993110,2495,2500,2505,2475,59458
|
|
20241023,145800,148897197280,2500,2495,2505,2475,57084
|
|
20241023,145700,148755324555,2495,2495,2515,2490,30243
|
|
20241023,145600,148679642065,2485,2520,2525,2485,106924
|
|
20241023,145500,148411808530,2520,2500,2525,2490,163814
|
|
20241023,145400,148000297520,2500,2500,2510,2490,61549
|
|
20241023,145300,147846381200,2495,2490,2495,2465,106920
|
|
20241023,145200,147581336685,2490,2475,2495,2475,96891
|
|
20241023,145100,147340692640,2480,2510,2525,2465,341392
|
|
20241023,145000,146492548120,2510,2500,2515,2495,92075
|
|
20241023,144900,146261994480,2500,2515,2520,2490,246720
|
|
20241023,144800,145644916435,2515,2555,2555,2505,397318
|
|
20241023,144700,144642082425,2555,2580,2600,2540,267668
|
|
20241023,144600,143958097135,2585,2595,2615,2565,195765
|
|
20241023,144500,143451240740,2575,2675,2675,2575,255380
|
|
20241023,144400,142783339990,2670,2685,2685,2645,133038
|
|
20241023,144300,142428792590,2685,2670,2735,2660,393129
|
|
20241023,144200,141366851215,2670,2630,2670,2610,173356
|
|
20241023,144100,140910504410,2635,2645,2650,2630,83825
|
|
20241023,144000,140689259580,2645,2635,2645,2605,106339
|
|
20241023,143900,140410237970,2620,2615,2660,2610,294546
|
|
20241023,143800,139633377660,2615,2620,2625,2615,185276
|
|
20241023,143700,139147953865,2650,2650,2650,2650,0
|
|
20241023,143600,139147953865,2650,2685,2695,2650,327713
|
|
20241023,143500,138275929785,2690,2710,2720,2680,139034
|
|
20241023,143400,137901388235,2710,2735,2755,2695,167998
|
|
20241023,143300,137445390060,2735,2750,2775,2735,90334
|
|
20241023,143200,137197014380,2750,2765,2770,2745,28359
|
|
20241023,143100,137118914530,2755,2780,2780,2750,33907
|
|
20241023,143000,137025233800,2775,2745,2785,2745,46848
|
|
20241023,142900,136895593490,2745,2770,2770,2745,49778
|
|
20241023,142800,136758496405,2770,2780,2785,2735,217082
|
|
20241023,142700,136160147265,2780,2780,2790,2775,34317
|
|
20241023,142600,136064719110,2775,2765,2785,2760,35284
|
|
20241023,142500,135966849395,2765,2785,2800,2765,88887
|
|
20241023,142400,135719698810,2785,2810,2810,2770,141524
|
|
20241023,142300,135325520590,2805,2855,2860,2785,276130
|
|
20241023,142200,134548719840,2855,2895,2905,2830,285807
|
|
20241023,142100,133727202490,2900,2860,2925,2860,423458
|
|
20241023,142000,132502686385,2860,2805,2900,2800,586010
|
|
20241023,141900,130823278055,2805,2770,2805,2770,51980
|
|
20241023,141800,130678034515,2770,2780,2780,2755,29017
|
|
20241023,141700,130597853355,2780,2765,2785,2745,37398
|
|
20241023,141600,130494596965,2755,2765,2765,2750,24119
|
|
20241023,141500,130428073640,2760,2775,2785,2750,55571
|
|
20241023,141400,130274826950,2765,2750,2790,2750,31028
|
|
20241023,141300,130188906920,2760,2770,2780,2730,98953
|
|
20241023,141200,129916682785,2770,2795,2795,2770,30007
|
|
20241023,141100,129833340485,2790,2810,2815,2785,32718
|
|
20241023,141000,129741645925,2810,2790,2820,2780,43049
|
|
20241023,140900,129620902755,2795,2800,2800,2785,50418
|
|
20241023,140800,129479963500,2800,2815,2815,2800,21562
|
|
20241023,140700,129419548695,2805,2820,2830,2800,63305
|
|
20241023,140600,129241145245,2820,2790,2820,2780,50966
|
|
20241023,140500,129098278630,2790,2800,2805,2780,20766
|
|
20241023,140400,129040156530,2805,2805,2810,2795,14207
|
|
20241023,140300,129000326690,2805,2805,2805,2795,15674
|
|
20241023,140200,128956382560,2805,2815,2820,2790,23911
|
|
20241023,140100,128889436950,2820,2795,2820,2790,40248
|
|
20241023,140000,128776443075,2795,2790,2800,2785,10931
|
|
20241023,135900,128745880175,2785,2775,2795,2770,25651
|
|
20241023,135800,128674564655,2775,2790,2795,2775,23017
|
|
20241023,135700,128610498055,2790,2785,2795,2780,17864
|
|
20241023,135600,128560736875,2785,2805,2810,2780,9084
|
|
20241023,135500,128535409595,2795,2795,2815,2775,24799
|
|
20241023,135400,128466341240,2795,2805,2805,2790,40120
|
|
20241023,135300,128354137030,2800,2815,2815,2795,39515
|
|
20241023,135200,128243555640,2815,2805,2840,2800,106303
|
|
20241023,135100,127943963220,2810,2790,2820,2785,62825
|
|
20241023,135000,127767728150,2785,2770,2790,2770,17744
|
|
20241023,134900,127718428560,2780,2785,2785,2765,44608
|
|
20241023,134800,127594733700,2780,2800,2800,2770,30904
|
|
20241023,134700,127508720975,2800,2805,2805,2790,45325
|
|
20241023,134600,127381885425,2800,2780,2810,2775,63053
|
|
20241023,134500,127205685780,2780,2765,2785,2760,42999
|
|
20241023,134400,127086523130,2760,2780,2785,2750,143293
|
|
20241023,134300,126690169355,2775,2805,2815,2770,104089
|
|
20241023,134200,126398971515,2805,2800,2810,2770,145855
|
|
20241023,134100,125992462390,2795,2825,2830,2795,146275
|
|
20241023,134000,125582027560,2820,2845,2860,2810,124052
|
|
20241023,133900,125231060635,2845,2860,2870,2845,38158
|
|
20241023,133800,125122061505,2860,2870,2875,2845,39219
|
|
20241023,133700,125009974345,2870,2870,2885,2865,85861
|
|
20241023,133600,124763060700,2875,2845,2875,2845,106863
|
|
20241023,133500,124457211195,2845,2855,2865,2840,66915
|
|
20241023,133400,124266578550,2855,2870,2880,2840,160775
|
|
20241023,133300,123807723585,2875,2885,2895,2875,45342
|
|
20241023,133200,123677021785,2885,2885,2895,2880,23855
|
|
20241023,133100,123608132060,2880,2910,2910,2875,63759
|
|
20241023,133000,123423670660,2905,2880,2910,2865,73489
|
|
20241023,132900,123211134820,2875,2860,2880,2855,41115
|
|
20241023,132800,123093205945,2855,2870,2870,2850,61501
|
|
20241023,132700,122917460880,2860,2880,2885,2860,39059
|
|
20241023,132600,122805341080,2880,2875,2885,2870,21259
|
|
20241023,132500,122744154755,2875,2885,2895,2860,65068
|
|
20241023,132400,122556790595,2890,2865,2920,2865,92066
|
|
20241023,132300,122290515810,2870,2895,2900,2860,108823
|
|
20241023,132200,121976856635,2895,2880,2930,2875,190490
|
|
20241023,132100,121423213065,2875,2915,2925,2855,170416
|
|
20241023,132000,120930314620,2915,2890,2945,2890,194715
|
|
20241023,131900,120360486990,2900,2905,2910,2870,73944
|
|
20241023,131800,120147310720,2900,2905,2910,2885,57627
|
|
20241023,131700,119980485780,2905,2900,2915,2880,67616
|
|
20241023,131600,119784424960,2895,2905,2930,2895,134302
|
|
20241023,131500,119392949015,2905,2905,2950,2890,288965
|
|
20241023,131400,118547003650,2910,2925,2925,2890,128084
|
|
20241023,131300,118174919645,2925,2870,2930,2865,313593
|
|
20241023,131200,117263378925,2875,2845,2875,2840,31155
|
|
20241023,131100,117174443365,2840,2870,2890,2840,102541
|
|
20241023,131000,116880876710,2875,2865,2875,2860,44497
|
|
20241023,130900,116753247785,2855,2860,2870,2845,40558
|
|
20241023,130800,116637407235,2860,2865,2875,2840,74310
|
|
20241023,130700,116425563880,2870,2875,2880,2850,82292
|
|
20241023,130600,116189792490,2880,2875,2880,2860,79228
|
|
20241023,130500,115962640835,2880,2890,2905,2870,99371
|
|
20241023,130400,115675621220,2890,2910,2915,2875,123394
|
|
20241023,130300,115318320100,2910,2915,2920,2885,171491
|
|
20241023,130200,114820430465,2915,2890,2920,2865,256425
|
|
20241023,130100,114077143065,2885,2835,2900,2825,357988
|
|
20241023,130000,113045132340,2830,2830,2835,2825,22364
|
|
20241023,125900,112981846000,2830,2845,2850,2825,32861
|
|
20241023,125800,112888675400,2850,2840,2855,2835,80713
|
|
20241023,125700,112658832750,2840,2840,2850,2810,55211
|
|
20241023,125600,112502497500,2835,2835,2870,2830,87511
|
|
20241023,125500,112253127020,2840,2820,2840,2810,18091
|
|
20241023,125400,112202086775,2825,2805,2845,2800,39754
|
|
20241023,125300,112089921140,2805,2850,2850,2805,59746
|
|
20241023,125200,111920661825,2845,2810,2850,2805,95969
|
|
20241023,125100,111648593515,2820,2825,2830,2805,35835
|
|
20241023,125000,111547563970,2825,2800,2830,2800,87560
|
|
20241023,124900,111301110980,2795,2815,2820,2795,120334
|
|
20241023,124800,110963876190,2815,2825,2825,2805,81761
|
|
20241023,124700,110733676940,2825,2840,2860,2805,192923
|
|
20241023,124600,110188788940,2840,2830,2860,2825,139350
|
|
20241023,124500,109793178050,2830,2875,2895,2830,316225
|
|
20241023,124400,108886553440,2865,2870,2885,2845,314352
|
|
20241023,124300,107985685475,2875,2780,2890,2775,748750
|
|
20241023,124200,105851514085,2775,2750,2795,2745,98935
|
|
20241023,124100,105576396820,2755,2750,2755,2745,17613
|
|
20241023,124000,105527964735,2755,2760,2760,2745,19147
|
|
20241023,123900,105475263585,2755,2745,2770,2735,30109
|
|
20241023,123800,105392321175,2745,2735,2790,2725,79292
|
|
20241023,123700,105173566120,2730,2725,2740,2715,25682
|
|
20241023,123600,105103550920,2720,2750,2755,2715,45015
|
|
20241023,123500,104980699670,2750,2755,2755,2740,22829
|
|
20241023,123400,104918082715,2755,2760,2765,2740,36782
|
|
20241023,123300,104816773535,2760,2755,2760,2735,43868
|
|
20241023,123200,104696234685,2750,2765,2795,2745,170496
|
|
20241023,123100,104223249975,2765,2725,2785,2725,138142
|
|
20241023,123000,103841745315,2730,2715,2735,2715,30684
|
|
20241023,122900,103758167535,2715,2725,2730,2710,43879
|
|
20241023,122800,103638848835,2730,2735,2735,2715,39019
|
|
20241023,122700,103532585625,2735,2710,2735,2710,66580
|
|
20241023,122600,103351397105,2710,2720,2730,2710,73662
|
|
20241023,122500,103151204405,2720,2735,2740,2710,129183
|
|
20241023,122400,102799480490,2735,2770,2780,2705,256804
|
|
20241023,122300,102094586445,2770,2775,2785,2770,41744
|
|
20241023,122200,101978790270,2770,2785,2795,2770,57232
|
|
20241023,122100,101819748315,2785,2800,2800,2785,21678
|
|
20241023,122000,101759325820,2790,2820,2830,2770,134092
|
|
20241023,121900,101384465240,2825,2815,2830,2815,23858
|
|
20241023,121800,101317141380,2820,2805,2825,2805,29278
|
|
20241023,121700,101234738720,2810,2795,2815,2790,28924
|
|
20241023,121600,101153917910,2800,2830,2835,2795,77214
|
|
20241023,121500,100937323000,2820,2845,2845,2820,60760
|
|
20241023,121400,100765258390,2845,2820,2850,2815,76257
|
|
20241023,121300,100548878990,2815,2810,2830,2805,50063
|
|
20241023,121200,100407745170,2805,2810,2810,2795,32366
|
|
20241023,121100,100317104405,2805,2820,2825,2800,33511
|
|
20241023,121000,100223004195,2815,2830,2840,2800,83912
|
|
20241023,120900,99986859905,2835,2830,2835,2820,19691
|
|
20241023,120800,99931210015,2825,2820,2840,2815,72694
|
|
20241023,120700,99725774790,2815,2830,2835,2815,69039
|
|
20241023,120600,99530940655,2835,2840,2840,2825,21429
|
|
20241023,120500,99470214585,2835,2845,2845,2825,37500
|
|
20241023,120400,99363894830,2840,2840,2845,2830,30997
|
|
20241023,120300,99275908965,2845,2860,2865,2840,53922
|
|
20241023,120200,99122206265,2865,2840,2870,2835,66033
|
|
20241023,120100,98933921500,2835,2860,2870,2825,86514
|
|
20241023,120000,98687771315,2860,2870,2890,2855,238242
|
|
20241023,115900,98002995110,2865,2830,2870,2820,227721
|
|
20241023,115800,97354485020,2825,2845,2845,2825,143828
|
|
20241023,115700,96946450135,2840,2765,2845,2760,399982
|
|
20241023,115600,95818901155,2760,2755,2765,2745,62172
|
|
20241023,115500,95647664400,2750,2765,2770,2750,43919
|
|
20241023,115400,95526490420,2765,2760,2770,2755,60522
|
|
20241023,115300,95359407025,2760,2775,2785,2750,182858
|
|
20241023,115200,94854315020,2775,2775,2795,2770,53388
|
|
20241023,115100,94705956720,2775,2790,2795,2775,30866
|
|
20241023,115000,94620101035,2790,2795,2800,2780,82255
|
|
20241023,114900,94390913625,2795,2800,2805,2790,30197
|
|
20241023,114800,94306506100,2800,2800,2805,2795,13037
|
|
20241023,114700,94270020310,2800,2805,2815,2800,20769
|
|
20241023,114600,94211704740,2810,2810,2810,2795,38127
|
|
20241023,114500,94104926910,2805,2800,2820,2795,40261
|
|
20241023,114400,93991996880,2795,2810,2820,2795,58349
|
|
20241023,114300,93828222400,2815,2820,2825,2800,35031
|
|
20241023,114200,93729748345,2820,2835,2835,2810,41702
|
|
20241023,114100,93612224345,2830,2850,2860,2830,57149
|
|
20241023,114000,93449558405,2850,2830,2855,2825,27726
|
|
20241023,113900,93370778630,2835,2855,2860,2820,44179
|
|
20241023,113800,93245266375,2865,2830,2865,2830,145373
|
|
20241023,113700,92830719775,2835,2810,2835,2805,44230
|
|
20241023,113600,92705952845,2805,2825,2825,2790,91516
|
|
20241023,113500,92449391625,2825,2820,2830,2800,57606
|
|
20241023,113400,92287395360,2815,2840,2855,2815,45411
|
|
20241023,113300,92158748935,2840,2825,2850,2825,16288
|
|
20241023,113200,92112585780,2830,2855,2865,2825,73533
|
|
20241023,113100,91903049870,2850,2840,2860,2835,60228
|
|
20241023,113000,91731375115,2835,2830,2860,2825,59710
|
|
20241023,112900,91561567265,2830,2820,2840,2810,58745
|
|
20241023,112800,91395794855,2820,2835,2835,2815,48778
|
|
20241023,112700,91258076485,2825,2835,2850,2815,23425
|
|
20241023,112600,91191717280,2820,2860,2865,2820,86734
|
|
20241023,112500,90944653905,2855,2825,2855,2825,50485
|
|
20241023,112400,90801190115,2830,2835,2840,2815,50736
|
|
20241023,112300,90657878550,2840,2840,2845,2815,74293
|
|
20241023,112200,90447724240,2840,2845,2855,2835,85132
|
|
20241023,112100,90205605750,2845,2810,2850,2800,149214
|
|
20241023,112000,89784369025,2810,2875,2880,2785,280026
|
|
20241023,111900,88996249815,2875,2890,2900,2865,85514
|
|
20241023,111800,88749695710,2885,2845,2890,2840,137166
|
|
20241023,111700,88355503400,2845,2850,2865,2830,119344
|
|
20241023,111600,88016065020,2845,2880,2885,2830,221005
|
|
20241023,111500,87385537270,2880,2915,2915,2860,175770
|
|
20241023,111400,86879350665,2915,2905,2915,2890,89421
|
|
20241023,111300,86619720210,2905,2880,2925,2880,215088
|
|
20241023,111200,85994842395,2880,2895,2910,2880,165200
|
|
20241023,111100,85516636995,2890,2885,2900,2860,285372
|
|
20241023,111000,84694587000,2890,2930,2930,2880,446636
|
|
20241023,110900,83397758340,2930,2940,2955,2910,328530
|
|
20241023,110800,82433679110,2985,2985,2985,2985,0
|
|
20241023,110700,82433679110,2985,2985,2985,2950,291762
|
|
20241023,110600,81565676350,2985,2915,2985,2915,545667
|
|
20241023,110500,79950428645,2915,2925,2970,2910,394900
|
|
20241023,110400,78793609255,2935,2865,2970,2860,672191
|
|
20241023,110300,76828583540,2860,2875,2880,2850,231863
|
|
20241023,110200,76163578945,2875,2895,2900,2830,435495
|
|
20241023,110100,74916321430,2895,2815,2900,2810,717957
|
|
20241023,110000,72858912245,2820,2810,2830,2785,322557
|
|
20241023,105900,71953935980,2815,2845,2850,2805,286971
|
|
20241023,105800,71144758510,2850,2775,2850,2770,992196
|
|
20241023,105700,68344078965,2780,2780,2795,2755,422464
|
|
20241023,105600,67171030640,2780,2685,2785,2685,1022515
|
|
20241023,105500,64360109815,2685,2680,2690,2655,93928
|
|
20241023,105400,64108629625,2680,2660,2685,2640,59818
|
|
20241023,105300,63949339385,2660,2650,2695,2640,174373
|
|
20241023,105200,63484248205,2655,2635,2660,2630,123590
|
|
20241023,105100,63157475060,2635,2670,2690,2615,306860
|
|
20241023,105000,62344979740,2670,2700,2730,2670,236576
|
|
20241023,104900,61708292080,2705,2695,2720,2665,268749
|
|
20241023,104800,60982836605,2695,2695,2710,2660,267916
|
|
20241023,104700,60263679770,2690,2705,2720,2660,481338
|
|
20241023,104600,58971167070,2705,2710,2765,2700,591626
|
|
20241023,104500,57354449680,2705,2735,2765,2685,654498
|
|
20241023,104400,55569668175,2735,2715,2750,2700,788227
|
|
20241023,104300,53421798820,2660,2660,2660,2660,0
|
|
20241023,104200,53421798820,2660,2620,2660,2615,352868
|
|
20241023,104100,52485457440,2620,2605,2645,2590,455335
|
|
20241023,104000,51289647545,2605,2545,2650,2545,752462
|
|
20241023,103900,49327272585,2555,2570,2625,2540,519897
|
|
20241023,103800,47986912025,2575,2550,2630,2545,941138
|
|
20241023,103700,45548394975,2550,2505,2560,2485,386120
|
|
20241023,103600,44567209000,2505,2490,2580,2480,402691
|
|
20241023,103500,43548955135,2490,2495,2500,2460,70038
|
|
20241023,103400,43375374050,2485,2505,2540,2440,368525
|
|
20241023,103300,42452176685,2510,2440,2530,2425,233919
|
|
20241023,103200,41866451050,2420,2445,2470,2420,85657
|
|
20241023,103100,41656787900,2440,2415,2455,2410,49107
|
|
20241023,103000,41537077575,2410,2430,2450,2410,141776
|
|
20241023,102900,41193159190,2435,2505,2535,2410,467427
|
|
20241023,102800,40034391155,2505,2405,2510,2400,439627
|
|
20241023,102700,38948705500,2405,2420,2430,2385,300665
|
|
20241023,102600,38223883210,2400,2400,2400,2400,0
|
|
20241023,102500,38223883210,2400,2410,2415,2400,98104
|
|
20241023,102400,37988190645,2410,2525,2530,2400,473986
|
|
20241023,102300,36826930660,2525,2510,2530,2480,216234
|
|
20241023,102200,36285035340,2510,2545,2550,2480,432947
|
|
20241023,102100,35197075075,2540,2565,2630,2540,207845
|
|
20241023,102000,34658663410,2565,2605,2625,2555,304449
|
|
20241023,101900,33868757620,2600,2570,2610,2550,349321
|
|
20241023,101800,32966142940,2570,2645,2655,2545,711094
|
|
20241023,101700,31123564460,2650,2665,2685,2615,537345
|
|
20241023,101600,29697231235,2690,2690,2690,2690,0
|
|
20241023,101500,29697231235,2690,2640,2690,2600,1106749
|
|
20241023,101400,26756434160,2650,2425,2670,2415,2061309
|
|
20241023,101300,21509594005,2420,2410,2430,2375,449143
|
|
20241023,101200,20431068005,2410,2450,2485,2400,1099587
|
|
20241023,101100,17745288905,2450,2450,2450,2450,0
|
|
20241023,101000,17745288905,2450,2365,2450,2355,635313
|
|
20241023,100900,16206478400,2365,2250,2410,2225,945219
|
|
20241023,100800,13993293195,2260,2215,2260,2210,189355
|
|
20241023,100700,13569306645,2210,2210,2210,2205,6681
|
|
20241023,100600,13554553300,2210,2215,2215,2210,5628
|
|
20241023,100500,13542113395,2210,2215,2225,2210,15575
|
|
20241023,100400,13507569775,2210,2205,2215,2200,9884
|
|
20241023,100300,13485731405,2205,2190,2215,2185,11726
|
|
20241023,100200,13459899750,2190,2195,2195,2185,18359
|
|
20241023,100100,13419719875,2190,2205,2205,2190,8881
|
|
20241023,100000,13400218850,2210,2205,2215,2190,67704
|
|
20241023,095900,13251339120,2205,2210,2215,2200,61281
|
|
20241023,095800,13116118630,2210,2215,2225,2205,40158
|
|
20241023,095700,13027096640,2215,2200,2220,2200,22148
|
|
20241023,095600,12978096285,2195,2190,2200,2190,13827
|
|
20241023,095500,12947796730,2195,2205,2210,2195,16651
|
|
20241023,095400,12911202275,2200,2220,2225,2195,82048
|
|
20241023,095300,12730089180,2220,2210,2225,2200,44582
|
|
20241023,095200,12631283260,2215,2210,2215,2200,48225
|
|
20241023,095100,12524771705,2205,2200,2225,2190,78958
|
|
20241023,095000,12350019200,2200,2200,2210,2190,19734
|
|
20241023,094900,12306641080,2200,2195,2210,2195,34081
|
|
20241023,094800,12231552325,2200,2190,2200,2185,9058
|
|
20241023,094700,12211689185,2185,2195,2195,2185,16154
|
|
20241023,094600,12176290850,2190,2180,2195,2175,14290
|
|
20241023,094500,12145064120,2175,2180,2180,2170,9506
|
|
20241023,094400,12124392785,2175,2185,2190,2175,15788
|
|
20241023,094300,12089921430,2180,2190,2200,2180,32617
|
|
20241023,094200,12018430110,2195,2175,2200,2175,27216
|
|
20241023,094100,11958848795,2180,2165,2185,2155,9589
|
|
20241023,094000,11938039380,2155,2175,2175,2150,30044
|
|
20241023,093900,11873184435,2165,2180,2190,2160,36338
|
|
20241023,093800,11794288640,2185,2190,2195,2180,26574
|
|
20241023,093700,11736154535,2185,2185,2205,2180,29914
|
|
20241023,093600,11670485735,2180,2180,2195,2180,25143
|
|
20241023,093500,11615533565,2185,2185,2205,2180,100026
|
|
20241023,093400,11396144385,2190,2175,2195,2170,69563
|
|
20241023,093300,11244180220,2170,2175,2175,2160,25612
|
|
20241023,093200,11188661960,2175,2160,2175,2160,51799
|
|
20241023,093100,11076435780,2160,2155,2165,2155,18209
|
|
20241023,093000,11037157860,2160,2165,2165,2150,27401
|
|
20241023,092900,10977975935,2165,2145,2165,2140,52593
|
|
20241023,092800,10864738255,2140,2145,2145,2130,53112
|
|
20241023,092700,10751247370,2145,2140,2150,2120,122442
|
|
20241023,092600,10490319840,2145,2145,2145,2140,8950
|
|
20241023,092500,10471137240,2145,2135,2145,2130,29827
|
|
20241023,092400,10407367715,2135,2145,2150,2130,66809
|
|
20241023,092300,10264797370,2145,2140,2150,2140,31682
|
|
20241023,092200,10196778650,2135,2150,2155,2135,105512
|
|
20241023,092100,9970727885,2150,2170,2180,2145,189303
|
|
20241023,092000,9562548800,2170,2170,2190,2165,55356
|
|
20241023,091900,9442273395,2165,2180,2180,2165,43015
|
|
20241023,091800,9348927310,2180,2175,2180,2165,79715
|
|
20241023,091700,9175949660,2175,2175,2185,2175,95638
|
|
20241023,091600,8967688040,2175,2180,2185,2165,72278
|
|
20241023,091500,8810664175,2180,2200,2200,2170,133880
|
|
20241023,091400,8517699410,2195,2195,2205,2185,72578
|
|
20241023,091300,8358379140,2200,2215,2215,2190,210337
|
|
20241023,091200,7895764040,2215,2210,2230,2210,73108
|
|
20241023,091100,7733707095,2215,2230,2235,2210,146770
|
|
20241023,091000,7407377630,2230,2230,2230,2230,0
|
|
20241023,090900,7407377630,2230,2255,2265,2230,156855
|
|
20241023,090800,7056204545,2250,2245,2265,2245,112522
|
|
20241023,090700,6803088745,2250,2275,2280,2245,275277
|
|
20241023,090600,6181122380,2275,2325,2335,2260,308467
|
|
20241023,090500,5475208270,2325,2330,2345,2320,71007
|
|
20241023,090400,5309846445,2330,2390,2390,2320,103212
|
|
20241023,090300,5067125985,2390,2335,2395,2325,145505
|
|
20241023,090200,4722169970,2335,2320,2365,2295,218294
|
|
20241023,090100,4213632795,2325,2385,2395,2315,339596
|
|
20241023,090000,3414118480,2385,2475,2500,2350,1404254
|