746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,212300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,212200,23875369440,2440,2440,2440,2440,0
|
|
20231030,212100,23875369440,2440,2440,2440,2440,0
|
|
20231030,212000,23875369440,2440,2440,2440,2440,0
|
|
20231030,211900,23875369440,2440,2440,2440,2440,0
|
|
20231030,211800,23875369440,2440,2440,2440,2440,0
|
|
20231030,211700,23875369440,2440,2440,2440,2440,0
|
|
20231030,211600,23875369440,2440,2440,2440,2440,0
|
|
20231030,211500,23875369440,2440,2440,2440,2440,0
|
|
20231030,211400,23875369440,2440,2440,2440,2440,0
|
|
20231030,211300,23875369440,2440,2440,2440,2440,0
|
|
20231030,211200,23875369440,2440,2440,2440,2440,0
|
|
20231030,211100,23875369440,2440,2440,2440,2440,0
|
|
20231030,211000,23875369440,2440,2440,2440,2440,0
|
|
20231030,210900,23875369440,2440,2440,2440,2440,0
|
|
20231030,210800,23875369440,2440,2440,2440,2440,0
|
|
20231030,210700,23875369440,2440,2440,2440,2440,0
|
|
20231030,210600,23875369440,2440,2440,2440,2440,0
|
|
20231030,210500,23875369440,2440,2440,2440,2440,0
|
|
20231030,210400,23875369440,2440,2440,2440,2440,0
|
|
20231030,210300,23875369440,2440,2440,2440,2440,0
|
|
20231030,210200,23875369440,2440,2440,2440,2440,0
|
|
20231030,210100,23875369440,2440,2440,2440,2440,0
|
|
20231030,210000,23875369440,2440,2440,2440,2440,0
|
|
20231030,205900,23875369440,2440,2440,2440,2440,0
|
|
20231030,205800,23875369440,2440,2440,2440,2440,0
|
|
20231030,205700,23875369440,2440,2440,2440,2440,0
|
|
20231030,205600,23875369440,2440,2440,2440,2440,0
|
|
20231030,205500,23875369440,2440,2440,2440,2440,0
|
|
20231030,205400,23875369440,2440,2440,2440,2440,0
|
|
20231030,205300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,205200,23875369440,2440,2440,2440,2440,0
|
|
20231030,205100,23875369440,2440,2440,2440,2440,0
|
|
20231030,205000,23875369440,2440,2440,2440,2440,0
|
|
20231030,204900,23875369440,2440,2440,2440,2440,0
|
|
20231030,204800,23875369440,2440,2440,2440,2440,0
|
|
20231030,204700,23875369440,2440,2440,2440,2440,0
|
|
20231030,204600,23875369440,2440,2440,2440,2440,0
|
|
20231030,204500,23875369440,2440,2440,2440,2440,0
|
|
20231030,204400,23875369440,2440,2440,2440,2440,0
|
|
20231030,204300,23875369440,2440,2440,2440,2440,0
|
|
20231030,204200,23875369440,2440,2440,2440,2440,0
|
|
20231030,204100,23875369440,2440,2440,2440,2440,0
|
|
20231030,204000,23875369440,2440,2440,2440,2440,0
|
|
20231030,203900,23875369440,2440,2440,2440,2440,0
|
|
20231030,203800,23875369440,2440,2440,2440,2440,0
|
|
20231030,203700,23875369440,2440,2440,2440,2440,0
|
|
20231030,203600,23875369440,2440,2440,2440,2440,0
|
|
20231030,203500,23875369440,2440,2440,2440,2440,0
|
|
20231030,203400,23875369440,2440,2440,2440,2440,0
|
|
20231030,203300,23875369440,2440,2440,2440,2440,0
|
|
20231030,203200,23875369440,2440,2440,2440,2440,0
|
|
20231030,203100,23875369440,2440,2440,2440,2440,0
|
|
20231030,203000,23875369440,2440,2440,2440,2440,0
|
|
20231030,202900,23875369440,2440,2440,2440,2440,0
|
|
20231030,202800,23875369440,2440,2440,2440,2440,0
|
|
20231030,202700,23875369440,2440,2440,2440,2440,0
|
|
20231030,202600,23875369440,2440,2440,2440,2440,0
|
|
20231030,202500,23875369440,2440,2440,2440,2440,0
|
|
20231030,202400,23875369440,2440,2440,2440,2440,0
|
|
20231030,202300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,202200,23875369440,2440,2440,2440,2440,0
|
|
20231030,202100,23875369440,2440,2440,2440,2440,0
|
|
20231030,202000,23875369440,2440,2440,2440,2440,0
|
|
20231030,201900,23875369440,2440,2440,2440,2440,0
|
|
20231030,201800,23875369440,2440,2440,2440,2440,0
|
|
20231030,201700,23875369440,2440,2440,2440,2440,0
|
|
20231030,201600,23875369440,2440,2440,2440,2440,0
|
|
20231030,201500,23875369440,2440,2440,2440,2440,0
|
|
20231030,201400,23875369440,2440,2440,2440,2440,0
|
|
20231030,201300,23875369440,2440,2440,2440,2440,0
|
|
20231030,201200,23875369440,2440,2440,2440,2440,0
|
|
20231030,201100,23875369440,2440,2440,2440,2440,0
|
|
20231030,201000,23875369440,2440,2440,2440,2440,0
|
|
20231030,200900,23875369440,2440,2440,2440,2440,0
|
|
20231030,200800,23875369440,2440,2440,2440,2440,0
|
|
20231030,200700,23875369440,2440,2440,2440,2440,0
|
|
20231030,200600,23875369440,2440,2440,2440,2440,0
|
|
20231030,200500,23875369440,2440,2440,2440,2440,0
|
|
20231030,200400,23875369440,2440,2440,2440,2440,0
|
|
20231030,200300,23875369440,2440,2440,2440,2440,0
|
|
20231030,200200,23875369440,2440,2440,2440,2440,0
|
|
20231030,200100,23875369440,2440,2440,2440,2440,0
|
|
20231030,200000,23875369440,2440,2440,2440,2440,0
|
|
20231030,195900,23875369440,2440,2440,2440,2440,0
|
|
20231030,195800,23875369440,2440,2440,2440,2440,0
|
|
20231030,195700,23875369440,2440,2440,2440,2440,0
|
|
20231030,195600,23875369440,2440,2440,2440,2440,0
|
|
20231030,195500,23875369440,2440,2440,2440,2440,0
|
|
20231030,195400,23875369440,2440,2440,2440,2440,0
|
|
20231030,195300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,195200,23875369440,2440,2440,2440,2440,0
|
|
20231030,195100,23875369440,2440,2440,2440,2440,0
|
|
20231030,195000,23875369440,2440,2440,2440,2440,0
|
|
20231030,194900,23875369440,2440,2440,2440,2440,0
|
|
20231030,194800,23875369440,2440,2440,2440,2440,0
|
|
20231030,194700,23875369440,2440,2440,2440,2440,0
|
|
20231030,194600,23875369440,2440,2440,2440,2440,0
|
|
20231030,194500,23875369440,2440,2440,2440,2440,0
|
|
20231030,194400,23875369440,2440,2440,2440,2440,0
|
|
20231030,194300,23875369440,2440,2440,2440,2440,0
|
|
20231030,194200,23875369440,2440,2440,2440,2440,0
|
|
20231030,194100,23875369440,2440,2440,2440,2440,0
|
|
20231030,194000,23875369440,2440,2440,2440,2440,0
|
|
20231030,193900,23875369440,2440,2440,2440,2440,0
|
|
20231030,193800,23875369440,2440,2440,2440,2440,0
|
|
20231030,193700,23875369440,2440,2440,2440,2440,0
|
|
20231030,193600,23875369440,2440,2440,2440,2440,0
|
|
20231030,193500,23875369440,2440,2440,2440,2440,0
|
|
20231030,193400,23875369440,2440,2440,2440,2440,0
|
|
20231030,193300,23875369440,2440,2440,2440,2440,0
|
|
20231030,193200,23875369440,2440,2440,2440,2440,0
|
|
20231030,193100,23875369440,2440,2440,2440,2440,0
|
|
20231030,193000,23875369440,2440,2440,2440,2440,0
|
|
20231030,192900,23875369440,2440,2440,2440,2440,0
|
|
20231030,192800,23875369440,2440,2440,2440,2440,0
|
|
20231030,192700,23875369440,2440,2440,2440,2440,0
|
|
20231030,192600,23875369440,2440,2440,2440,2440,0
|
|
20231030,192500,23875369440,2440,2440,2440,2440,0
|
|
20231030,192400,23875369440,2440,2440,2440,2440,0
|
|
20231030,192300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,192200,23875369440,2440,2440,2440,2440,0
|
|
20231030,192100,23875369440,2440,2440,2440,2440,0
|
|
20231030,192000,23875369440,2440,2440,2440,2440,0
|
|
20231030,191900,23875369440,2440,2440,2440,2440,0
|
|
20231030,191800,23875369440,2440,2440,2440,2440,0
|
|
20231030,191700,23875369440,2440,2440,2440,2440,0
|
|
20231030,191600,23875369440,2440,2440,2440,2440,0
|
|
20231030,191500,23875369440,2440,2440,2440,2440,0
|
|
20231030,191400,23875369440,2440,2440,2440,2440,0
|
|
20231030,191300,23875369440,2440,2440,2440,2440,0
|
|
20231030,191200,23875369440,2440,2440,2440,2440,0
|
|
20231030,191100,23875369440,2440,2440,2440,2440,0
|
|
20231030,191000,23875369440,2440,2440,2440,2440,0
|
|
20231030,190900,23875369440,2440,2440,2440,2440,0
|
|
20231030,190800,23875369440,2440,2440,2440,2440,0
|
|
20231030,190700,23875369440,2440,2440,2440,2440,0
|
|
20231030,190600,23875369440,2440,2440,2440,2440,0
|
|
20231030,190500,23875369440,2440,2440,2440,2440,0
|
|
20231030,190400,23875369440,2440,2440,2440,2440,0
|
|
20231030,190300,23875369440,2440,2440,2440,2440,0
|
|
20231030,190200,23875369440,2440,2440,2440,2440,0
|
|
20231030,190100,23875369440,2440,2440,2440,2440,0
|
|
20231030,190000,23875369440,2440,2440,2440,2440,0
|
|
20231030,185900,23875369440,2440,2440,2440,2440,0
|
|
20231030,185800,23875369440,2440,2440,2440,2440,0
|
|
20231030,185700,23875369440,2440,2440,2440,2440,0
|
|
20231030,185600,23875369440,2440,2440,2440,2440,0
|
|
20231030,185500,23875369440,2440,2440,2440,2440,0
|
|
20231030,185400,23875369440,2440,2440,2440,2440,0
|
|
20231030,185300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,185200,23875369440,2440,2440,2440,2440,0
|
|
20231030,185100,23875369440,2440,2440,2440,2440,0
|
|
20231030,185000,23875369440,2440,2440,2440,2440,0
|
|
20231030,184900,23875369440,2440,2440,2440,2440,0
|
|
20231030,184800,23875369440,2440,2440,2440,2440,0
|
|
20231030,184700,23875369440,2440,2440,2440,2440,0
|
|
20231030,184600,23875369440,2440,2440,2440,2440,0
|
|
20231030,184500,23875369440,2440,2440,2440,2440,0
|
|
20231030,184400,23875369440,2440,2440,2440,2440,0
|
|
20231030,184300,23875369440,2440,2440,2440,2440,0
|
|
20231030,184200,23875369440,2440,2440,2440,2440,0
|
|
20231030,184100,23875369440,2440,2440,2440,2440,0
|
|
20231030,184000,23875369440,2440,2440,2440,2440,0
|
|
20231030,183900,23875369440,2440,2440,2440,2440,0
|
|
20231030,183800,23875369440,2440,2440,2440,2440,0
|
|
20231030,183700,23875369440,2440,2440,2440,2440,0
|
|
20231030,183600,23875369440,2440,2440,2440,2440,0
|
|
20231030,183500,23875369440,2440,2440,2440,2440,0
|
|
20231030,183400,23875369440,2440,2440,2440,2440,0
|
|
20231030,183300,23875369440,2440,2440,2440,2440,0
|
|
20231030,183200,23875369440,2440,2440,2440,2440,0
|
|
20231030,183100,23875369440,2440,2440,2440,2440,0
|
|
20231030,183000,23875369440,2440,2440,2440,2440,0
|
|
20231030,182900,23875369440,2440,2440,2440,2440,0
|
|
20231030,182800,23875369440,2440,2440,2440,2440,0
|
|
20231030,182700,23875369440,2440,2440,2440,2440,0
|
|
20231030,182600,23875369440,2440,2440,2440,2440,0
|
|
20231030,182500,23875369440,2440,2440,2440,2440,0
|
|
20231030,182400,23875369440,2440,2440,2440,2440,0
|
|
20231030,182300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,182200,23875369440,2440,2440,2440,2440,0
|
|
20231030,182100,23875369440,2440,2440,2440,2440,0
|
|
20231030,182000,23875369440,2440,2440,2440,2440,0
|
|
20231030,181900,23875369440,2440,2440,2440,2440,0
|
|
20231030,181800,23875369440,2440,2440,2440,2440,0
|
|
20231030,181700,23875369440,2440,2440,2440,2440,0
|
|
20231030,181600,23875369440,2440,2440,2440,2440,0
|
|
20231030,181500,23875369440,2440,2440,2440,2440,0
|
|
20231030,181400,23875369440,2440,2440,2440,2440,0
|
|
20231030,181300,23875369440,2440,2440,2440,2440,0
|
|
20231030,181200,23875369440,2440,2440,2440,2440,0
|
|
20231030,181100,23875369440,2440,2440,2440,2440,0
|
|
20231030,181000,23875369440,2440,2440,2440,2440,0
|
|
20231030,180900,23875369440,2440,2440,2440,2440,0
|
|
20231030,180800,23875369440,2440,2440,2440,2440,0
|
|
20231030,180700,23875369440,2440,2440,2440,2440,0
|
|
20231030,180600,23875369440,2440,2440,2440,2440,0
|
|
20231030,180500,23875369440,2440,2440,2440,2440,0
|
|
20231030,180400,23875369440,2440,2440,2440,2440,0
|
|
20231030,180300,23875369440,2440,2440,2440,2440,0
|
|
20231030,180200,23875369440,2440,2440,2440,2440,0
|
|
20231030,180100,23875369440,2440,2440,2440,2440,0
|
|
20231030,180000,23875369440,2440,2440,2440,2440,0
|
|
20231030,175900,23875369440,2440,2440,2440,2440,0
|
|
20231030,175800,23875369440,2440,2440,2440,2440,0
|
|
20231030,175700,23875369440,2440,2440,2440,2440,0
|
|
20231030,175600,23875369440,2440,2440,2440,2440,0
|
|
20231030,175500,23875369440,2440,2440,2440,2440,0
|
|
20231030,175400,23875369440,2440,2440,2440,2440,0
|
|
20231030,175300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,175200,23875369440,2440,2440,2440,2440,0
|
|
20231030,175100,23875369440,2440,2440,2440,2440,0
|
|
20231030,175000,23875369440,2440,2440,2440,2440,0
|
|
20231030,174900,23875369440,2440,2440,2440,2440,0
|
|
20231030,174800,23875369440,2440,2440,2440,2440,0
|
|
20231030,174700,23875369440,2440,2440,2440,2440,0
|
|
20231030,174600,23875369440,2440,2440,2440,2440,0
|
|
20231030,174500,23875369440,2440,2440,2440,2440,0
|
|
20231030,174400,23875369440,2440,2440,2440,2440,0
|
|
20231030,174300,23875369440,2440,2440,2440,2440,0
|
|
20231030,174200,23875369440,2440,2440,2440,2440,0
|
|
20231030,174100,23875369440,2440,2440,2440,2440,0
|
|
20231030,174000,23875369440,2440,2440,2440,2440,0
|
|
20231030,173900,23875369440,2440,2440,2440,2440,0
|
|
20231030,173800,23875369440,2440,2440,2440,2440,0
|
|
20231030,173700,23875369440,2440,2440,2440,2440,0
|
|
20231030,173600,23875369440,2440,2440,2440,2440,0
|
|
20231030,173500,23875369440,2440,2440,2440,2440,0
|
|
20231030,173400,23875369440,2440,2440,2440,2440,0
|
|
20231030,173300,23875369440,2440,2440,2440,2440,0
|
|
20231030,173200,23875369440,2440,2440,2440,2440,0
|
|
20231030,173100,23875369440,2440,2440,2440,2440,0
|
|
20231030,173000,23875369440,2440,2440,2440,2440,0
|
|
20231030,172900,23875369440,2440,2440,2440,2440,0
|
|
20231030,172800,23875369440,2440,2440,2440,2440,0
|
|
20231030,172700,23875369440,2440,2440,2440,2440,0
|
|
20231030,172600,23875369440,2440,2440,2440,2440,0
|
|
20231030,172500,23875369440,2440,2440,2440,2440,0
|
|
20231030,172400,23875369440,2440,2440,2440,2440,0
|
|
20231030,172300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,172200,23875369440,2440,2440,2440,2440,0
|
|
20231030,172100,23875369440,2440,2440,2440,2440,0
|
|
20231030,172000,23875369440,2440,2440,2440,2440,0
|
|
20231030,171900,23875369440,2440,2440,2440,2440,0
|
|
20231030,171800,23875369440,2440,2440,2440,2440,0
|
|
20231030,171700,23875369440,2440,2440,2440,2440,0
|
|
20231030,171600,23875369440,2440,2440,2440,2440,0
|
|
20231030,171500,23875369440,2440,2440,2440,2440,0
|
|
20231030,171400,23875369440,2440,2440,2440,2440,0
|
|
20231030,171300,23875369440,2440,2440,2440,2440,0
|
|
20231030,171200,23875369440,2440,2440,2440,2440,0
|
|
20231030,171100,23875369440,2440,2440,2440,2440,0
|
|
20231030,171000,23875369440,2440,2440,2440,2440,0
|
|
20231030,170900,23875369440,2440,2440,2440,2440,0
|
|
20231030,170800,23875369440,2440,2440,2440,2440,0
|
|
20231030,170700,23875369440,2440,2440,2440,2440,0
|
|
20231030,170600,23875369440,2440,2440,2440,2440,0
|
|
20231030,170500,23875369440,2440,2440,2440,2440,0
|
|
20231030,170400,23875369440,2440,2440,2440,2440,0
|
|
20231030,170300,23875369440,2440,2440,2440,2440,0
|
|
20231030,170200,23875369440,2440,2440,2440,2440,0
|
|
20231030,170100,23875369440,2440,2440,2440,2440,0
|
|
20231030,170000,23875369440,2440,2440,2440,2440,0
|
|
20231030,165900,23875369440,2440,2440,2440,2440,0
|
|
20231030,165800,23875369440,2440,2440,2440,2440,0
|
|
20231030,165700,23875369440,2440,2440,2440,2440,0
|
|
20231030,165600,23875369440,2440,2440,2440,2440,0
|
|
20231030,165500,23875369440,2440,2440,2440,2440,0
|
|
20231030,165400,23875369440,2440,2440,2440,2440,0
|
|
20231030,165300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,165200,23875369440,2440,2440,2440,2440,0
|
|
20231030,165100,23875369440,2440,2440,2440,2440,0
|
|
20231030,165000,23875369440,2440,2440,2440,2440,0
|
|
20231030,164900,23875369440,2440,2440,2440,2440,0
|
|
20231030,164800,23875369440,2440,2440,2440,2440,0
|
|
20231030,164700,23875369440,2440,2440,2440,2440,0
|
|
20231030,164600,23875369440,2440,2440,2440,2440,0
|
|
20231030,164500,23875369440,2440,2440,2440,2440,0
|
|
20231030,164400,23875369440,2440,2440,2440,2440,0
|
|
20231030,164300,23875369440,2440,2440,2440,2440,0
|
|
20231030,164200,23875369440,2440,2440,2440,2440,0
|
|
20231030,164100,23875369440,2440,2440,2440,2440,0
|
|
20231030,164000,23875369440,2440,2440,2440,2440,0
|
|
20231030,163900,23875369440,2440,2440,2440,2440,0
|
|
20231030,163800,23875369440,2440,2440,2440,2440,0
|
|
20231030,163700,23875369440,2440,2440,2440,2440,0
|
|
20231030,163600,23875369440,2440,2440,2440,2440,0
|
|
20231030,163500,23875369440,2440,2440,2440,2440,0
|
|
20231030,163400,23875369440,2440,2440,2440,2440,0
|
|
20231030,163300,23875369440,2440,2440,2440,2440,0
|
|
20231030,163200,23875369440,2440,2440,2440,2440,0
|
|
20231030,163100,23875369440,2440,2440,2440,2440,0
|
|
20231030,163000,23875369440,2440,2440,2440,2440,0
|
|
20231030,162900,23875369440,2440,2440,2440,2440,0
|
|
20231030,162800,23875369440,2440,2440,2440,2440,0
|
|
20231030,162700,23875369440,2440,2440,2440,2440,0
|
|
20231030,162600,23875369440,2440,2440,2440,2440,0
|
|
20231030,162500,23875369440,2440,2440,2440,2440,0
|
|
20231030,162400,23875369440,2440,2440,2440,2440,0
|
|
20231030,162300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,162200,23875369440,2440,2440,2440,2440,0
|
|
20231030,162100,23875369440,2440,2440,2440,2440,0
|
|
20231030,162000,23875369440,2440,2440,2440,2440,0
|
|
20231030,161900,23875369440,2440,2440,2440,2440,0
|
|
20231030,161800,23875369440,2440,2440,2440,2440,0
|
|
20231030,161700,23875369440,2440,2440,2440,2440,0
|
|
20231030,161600,23875369440,2440,2440,2440,2440,0
|
|
20231030,161500,23875369440,2440,2440,2440,2440,0
|
|
20231030,161400,23875369440,2440,2440,2440,2440,0
|
|
20231030,161300,23875369440,2440,2440,2440,2440,0
|
|
20231030,161200,23875369440,2440,2440,2440,2440,0
|
|
20231030,161100,23875369440,2440,2440,2440,2440,0
|
|
20231030,161000,23875369440,2440,2440,2440,2440,0
|
|
20231030,160900,23875369440,2440,2440,2440,2440,0
|
|
20231030,160800,23875369440,2440,2440,2440,2440,0
|
|
20231030,160700,23875369440,2440,2440,2440,2440,0
|
|
20231030,160600,23875369440,2440,2440,2440,2440,0
|
|
20231030,160500,23875369440,2440,2440,2440,2440,0
|
|
20231030,160400,23875369440,2440,2440,2440,2440,0
|
|
20231030,160300,23875369440,2440,2440,2440,2440,0
|
|
20231030,160200,23875369440,2440,2440,2440,2440,0
|
|
20231030,160100,23875369440,2440,2440,2440,2440,0
|
|
20231030,160000,23875369440,2440,2440,2440,2440,0
|
|
20231030,155900,23875369440,2440,2440,2440,2440,0
|
|
20231030,155800,23875369440,2440,2440,2440,2440,0
|
|
20231030,155700,23875369440,2440,2440,2440,2440,0
|
|
20231030,155600,23875369440,2440,2440,2440,2440,0
|
|
20231030,155500,23875369440,2440,2440,2440,2440,0
|
|
20231030,155400,23875369440,2440,2440,2440,2440,0
|
|
20231030,155300,23875369440,2440,2440,2440,2440,44749
|
|
20231030,155200,23875369440,2440,2440,2440,2440,0
|
|
20231030,155100,23875369440,2440,2440,2440,2440,0
|
|
20231030,155000,23875369440,2440,2440,2440,2440,0
|
|
20231030,154900,23875369440,2440,2440,2440,2440,0
|
|
20231030,154800,23875369440,2440,2440,2440,2440,0
|
|
20231030,154700,23875369440,2440,2440,2440,2440,0
|
|
20231030,154600,23875369440,2440,2440,2440,2440,0
|
|
20231030,154500,23875369440,2440,2440,2440,2440,0
|
|
20231030,154400,23875369440,2440,2440,2440,2440,0
|
|
20231030,154300,23875369440,2440,2440,2440,2440,0
|
|
20231030,154200,23875369440,2440,2440,2440,2440,0
|
|
20231030,154100,23875369440,2440,2440,2440,2440,0
|
|
20231030,154000,23875369440,2440,2440,2440,2440,0
|
|
20231030,153900,23875369440,2440,2440,2440,2440,0
|
|
20231030,153800,23875369440,2440,2440,2440,2440,0
|
|
20231030,153700,23875369440,2440,2440,2440,2440,0
|
|
20231030,153600,23875369440,2440,2440,2440,2440,0
|
|
20231030,153500,23875369440,2440,2440,2440,2440,0
|
|
20231030,153400,23875369440,2440,2440,2440,2440,0
|
|
20231030,153300,23875369440,2440,2440,2440,2440,0
|
|
20231030,153200,23875369440,2440,2440,2440,2440,0
|
|
20231030,153100,23875369440,2440,2440,2440,2440,0
|
|
20231030,153000,23875369440,2440,2440,2440,2440,44749
|
|
20231030,152900,23766181880,2430,2430,2430,2430,0
|
|
20231030,152800,23766181880,2430,2430,2430,2430,0
|
|
20231030,152700,23766181880,2430,2430,2430,2430,0
|
|
20231030,152600,23766181880,2430,2430,2430,2430,0
|
|
20231030,152500,23766181880,2430,2430,2430,2430,0
|
|
20231030,152400,23766181880,2430,2430,2430,2430,0
|
|
20231030,152300,23766181880,2430,2430,2430,2430,0
|
|
20231030,152200,23766181880,2430,2430,2430,2430,0
|
|
20231030,152100,23766181880,2430,2430,2430,2430,0
|
|
20231030,152000,23766181880,2430,2430,2430,2430,0
|
|
20231030,151900,23766181880,2430,2440,2440,2425,37593
|
|
20231030,151800,23674773315,2435,2445,2445,2435,13608
|
|
20231030,151700,23641562270,2445,2445,2450,2440,23475
|
|
20231030,151600,23584192735,2440,2445,2450,2440,7805
|
|
20231030,151500,23565120635,2440,2445,2450,2435,7159
|
|
20231030,151400,23547648565,2440,2450,2450,2440,13581
|
|
20231030,151300,23514441025,2445,2455,2455,2445,12559
|
|
20231030,151200,23483686850,2455,2460,2465,2455,7872
|
|
20231030,151100,23464326595,2460,2455,2465,2455,7015
|
|
20231030,151000,23447072515,2455,2460,2460,2450,19414
|
|
20231030,150900,23399409725,2465,2460,2465,2460,4561
|
|
20231030,150800,23388171895,2460,2460,2465,2460,8041
|
|
20231030,150700,23368384370,2460,2465,2465,2455,14135
|
|
20231030,150600,23333631805,2465,2450,2465,2450,7986
|
|
20231030,150500,23314006580,2455,2450,2455,2445,10544
|
|
20231030,150400,23288167875,2445,2440,2450,2440,11048
|
|
20231030,150300,23261157765,2440,2440,2440,2435,4759
|
|
20231030,150200,23249553415,2435,2435,2445,2435,8387
|
|
20231030,150100,23229107935,2435,2435,2440,2435,3560
|
|
20231030,150000,23220438645,2435,2450,2450,2435,7079
|
|
20231030,145900,23203171270,2450,2435,2450,2435,11105
|
|
20231030,145800,23176033850,2435,2440,2440,2430,13581
|
|
20231030,145700,23142978305,2440,2440,2445,2435,7381
|
|
20231030,145600,23124978095,2440,2445,2445,2440,4384
|
|
20231030,145500,23114269960,2445,2445,2450,2445,3495
|
|
20231030,145400,23105724505,2450,2450,2450,2445,1129
|
|
20231030,145300,23102960565,2445,2440,2450,2435,10318
|
|
20231030,145200,23077761645,2440,2440,2445,2435,3538
|
|
20231030,145100,23069130195,2440,2450,2450,2440,3615
|
|
20231030,145000,23060294380,2445,2435,2455,2435,16968
|
|
20231030,144900,23018819060,2435,2440,2445,2435,18348
|
|
20231030,144800,22974100840,2445,2450,2450,2445,21470
|
|
20231030,144700,22921598140,2450,2450,2455,2450,12265
|
|
20231030,144600,22891543725,2450,2455,2460,2450,27496
|
|
20231030,144500,22824123240,2455,2455,2460,2455,4350
|
|
20231030,144400,22813443205,2455,2460,2460,2455,5890
|
|
20231030,144300,22798982330,2460,2460,2460,2455,8696
|
|
20231030,144200,22777616925,2460,2465,2465,2460,22199
|
|
20231030,144100,22723003855,2465,2460,2470,2460,2236
|
|
20231030,144000,22717492920,2460,2465,2465,2460,6799
|
|
20231030,143900,22700759010,2460,2465,2465,2460,6351
|
|
20231030,143800,22685113610,2465,2470,2470,2465,5690
|
|
20231030,143700,22671077455,2470,2470,2470,2465,785
|
|
20231030,143600,22669141475,2470,2470,2470,2465,1054
|
|
20231030,143500,22666538700,2470,2465,2470,2465,918
|
|
20231030,143400,22664275780,2465,2465,2470,2460,1345
|
|
20231030,143300,22660963595,2460,2465,2465,2460,1167
|
|
20231030,143200,22658088825,2460,2460,2470,2460,1253
|
|
20231030,143100,22655003060,2460,2460,2470,2460,8794
|
|
20231030,143000,22633326000,2460,2465,2465,2460,11324
|
|
20231030,142900,22605467445,2465,2465,2465,2460,3380
|
|
20231030,142800,22597141380,2460,2470,2475,2460,14806
|
|
20231030,142700,22560636665,2470,2475,2475,2470,5828
|
|
20231030,142600,22546239725,2475,2470,2475,2470,2547
|
|
20231030,142500,22539948625,2470,2475,2475,2470,2461
|
|
20231030,142400,22533867410,2475,2480,2485,2475,7280
|
|
20231030,142300,22515831110,2480,2480,2485,2475,5885
|
|
20231030,142200,22501239665,2475,2470,2480,2470,3619
|
|
20231030,142100,22492281930,2480,2475,2480,2470,2999
|
|
20231030,142000,22484865910,2470,2475,2480,2470,7445
|
|
20231030,141900,22466451885,2475,2470,2475,2465,6336
|
|
20231030,141800,22450801215,2465,2465,2465,2465,6400
|
|
20231030,141700,22435025215,2465,2470,2470,2465,3253
|
|
20231030,141600,22426991670,2470,2475,2475,2465,6186
|
|
20231030,141500,22411712230,2475,2465,2475,2465,12603
|
|
20231030,141400,22380592360,2465,2475,2475,2465,34663
|
|
20231030,141300,22294982825,2470,2475,2480,2470,12295
|
|
20231030,141200,22264550575,2475,2475,2480,2475,941
|
|
20231030,141100,22262218465,2475,2480,2480,2475,1762
|
|
20231030,141000,22257853315,2475,2480,2480,2475,4156
|
|
20231030,140900,22247566560,2475,2480,2480,2475,3564
|
|
20231030,140800,22238738535,2480,2480,2480,2475,8183
|
|
20231030,140700,22218484820,2475,2470,2480,2470,5116
|
|
20231030,140600,22205819515,2470,2475,2480,2470,10937
|
|
20231030,140500,22178751990,2475,2480,2480,2475,10303
|
|
20231030,140400,22153239975,2475,2480,2480,2475,8571
|
|
20231030,140300,22132004765,2480,2480,2480,2475,8520
|
|
20231030,140200,22110889525,2480,2480,2485,2475,18381
|
|
20231030,140100,22065332190,2480,2490,2490,2480,3855
|
|
20231030,140000,22055760440,2480,2485,2490,2480,3746
|
|
20231030,135900,22046463910,2485,2480,2490,2480,11908
|
|
20231030,135800,22016901680,2480,2485,2490,2480,4586
|
|
20231030,135700,22005512715,2480,2485,2490,2480,6367
|
|
20231030,135600,21989713525,2485,2480,2490,2480,6312
|
|
20231030,135500,21974036920,2480,2490,2490,2480,7488
|
|
20231030,135400,21955430785,2490,2495,2495,2485,5586
|
|
20231030,135300,21941522210,2495,2495,2500,2495,2997
|
|
20231030,135200,21934042680,2495,2490,2505,2490,9661
|
|
20231030,135100,21909915045,2490,2485,2490,2485,3024
|
|
20231030,135000,21902387385,2490,2485,2490,2485,6228
|
|
20231030,134900,21886908920,2485,2490,2490,2485,3930
|
|
20231030,134800,21877127250,2490,2485,2490,2485,3986
|
|
20231030,134700,21867210000,2490,2490,2490,2480,2191
|
|
20231030,134600,21861768470,2490,2485,2490,2480,32914
|
|
20231030,134500,21780057790,2490,2485,2490,2480,7409
|
|
20231030,134400,21761669635,2485,2480,2485,2475,3140
|
|
20231030,134300,21753883005,2480,2480,2485,2475,8383
|
|
20231030,134200,21733093375,2480,2490,2490,2475,21744
|
|
20231030,134100,21679171640,2485,2490,2495,2480,11482
|
|
20231030,134000,21650642445,2490,2480,2490,2480,10204
|
|
20231030,133900,21625313825,2485,2475,2485,2470,18963
|
|
20231030,133800,21578368855,2470,2485,2490,2470,37610
|
|
20231030,133700,21485150100,2485,2480,2490,2480,8837
|
|
20231030,133600,21463207540,2480,2490,2490,2480,27627
|
|
20231030,133500,21394615290,2490,2495,2495,2485,15591
|
|
20231030,133400,21355790515,2495,2485,2500,2485,4853
|
|
20231030,133300,21343691180,2485,2505,2505,2485,67383
|
|
20231030,133200,21175804525,2505,2510,2510,2500,14338
|
|
20231030,133100,21139870035,2505,2510,2515,2500,22395
|
|
20231030,133000,21083738235,2515,2510,2515,2495,19066
|
|
20231030,132900,21035999665,2500,2500,2510,2495,16863
|
|
20231030,132800,20993866790,2500,2495,2500,2495,11998
|
|
20231030,132700,20963900270,2500,2495,2505,2490,22376
|
|
20231030,132600,20908016325,2495,2520,2525,2490,93208
|
|
20231030,132500,20674698050,2525,2515,2525,2510,38944
|
|
20231030,132400,20576705275,2515,2535,2545,2510,77096
|
|
20231030,132300,20382181605,2535,2530,2535,2520,34359
|
|
20231030,132200,20295438930,2525,2540,2540,2525,64625
|
|
20231030,132100,20131872115,2540,2570,2570,2520,137574
|
|
20231030,132000,19781896335,2565,2600,2610,2555,115502
|
|
20231030,131900,19484750330,2605,2615,2615,2590,152158
|
|
20231030,131800,19087909715,2610,2585,2615,2575,165635
|
|
20231030,131700,18657882925,2580,2610,2630,2575,341471
|
|
20231030,131600,17767841355,2605,2545,2625,2545,446845
|
|
20231030,131500,16605769045,2540,2520,2555,2520,48742
|
|
20231030,131400,16481862600,2520,2530,2530,2520,4714
|
|
20231030,131300,16469961155,2530,2525,2535,2520,9171
|
|
20231030,131200,16446788490,2525,2515,2525,2515,4845
|
|
20231030,131100,16434578940,2515,2515,2525,2515,1720
|
|
20231030,131000,16430244370,2515,2505,2525,2505,16270
|
|
20231030,130900,16389352155,2505,2505,2510,2505,4
|
|
20231030,130800,16389342130,2505,2505,2510,2505,3435
|
|
20231030,130700,16380736265,2510,2505,2510,2500,2857
|
|
20231030,130600,16373580985,2505,2510,2510,2505,13382
|
|
20231030,130500,16340041965,2505,2505,2510,2505,6959
|
|
20231030,130400,16322603665,2510,2505,2510,2505,125
|
|
20231030,130300,16322289990,2510,2510,2510,2505,5462
|
|
20231030,130200,16308589570,2510,2505,2515,2505,5486
|
|
20231030,130100,16294815030,2510,2500,2510,2500,8128
|
|
20231030,130000,16274491145,2500,2505,2510,2495,4838
|
|
20231030,125900,16262399990,2500,2505,2510,2500,5157
|
|
20231030,125800,16249490870,2505,2510,2515,2505,5247
|
|
20231030,125700,16236336235,2510,2515,2520,2505,4619
|
|
20231030,125600,16224728780,2515,2510,2515,2500,6030
|
|
20231030,125500,16209609530,2500,2515,2515,2500,8612
|
|
20231030,125400,16188039065,2520,2510,2520,2510,677
|
|
20231030,125300,16186339745,2510,2515,2520,2505,13114
|
|
20231030,125200,16153460100,2515,2510,2515,2505,1182
|
|
20231030,125100,16150494130,2510,2510,2510,2500,6107
|
|
20231030,125000,16135190570,2510,2505,2510,2500,10436
|
|
20231030,124900,16109038900,2505,2510,2510,2505,1058
|
|
20231030,124800,16106387130,2515,2515,2515,2500,4840
|
|
20231030,124700,16094262915,2510,2520,2520,2505,2916
|
|
20231030,124600,16086943295,2520,2515,2520,2500,7597
|
|
20231030,124500,16067895740,2500,2515,2515,2500,13283
|
|
20231030,124400,16034637155,2510,2500,2510,2495,9912
|
|
20231030,124300,16009856265,2500,2505,2510,2500,4801
|
|
20231030,124200,15997840385,2515,2520,2525,2505,9826
|
|
20231030,124100,15973134300,2525,2515,2530,2510,4474
|
|
20231030,124000,15961866055,2515,2535,2540,2510,24046
|
|
20231030,123900,15901151365,2540,2555,2560,2530,36473
|
|
20231030,123800,15808404580,2555,2545,2555,2530,47805
|
|
20231030,123700,15686642660,2545,2540,2545,2530,18512
|
|
20231030,123600,15639656085,2540,2545,2550,2530,14184
|
|
20231030,123500,15603634625,2545,2540,2550,2535,25719
|
|
20231030,123400,15538207175,2545,2550,2550,2535,31488
|
|
20231030,123300,15458194320,2530,2500,2550,2500,84206
|
|
20231030,123200,15245353875,2500,2505,2510,2500,5644
|
|
20231030,123100,15231224035,2510,2510,2510,2505,4568
|
|
20231030,123000,15219778020,2510,2510,2515,2505,3519
|
|
20231030,122900,15210946235,2505,2505,2510,2505,6244
|
|
20231030,122800,15195276995,2510,2505,2510,2505,3588
|
|
20231030,122700,15186288540,2505,2510,2510,2500,5677
|
|
20231030,122600,15172077970,2510,2500,2510,2500,5948
|
|
20231030,122500,15157190915,2500,2495,2500,2490,5422
|
|
20231030,122400,15143647600,2490,2500,2500,2490,1878
|
|
20231030,122300,15138963955,2495,2500,2500,2495,4364
|
|
20231030,122200,15128054820,2500,2500,2500,2495,1331
|
|
20231030,122100,15124731510,2500,2490,2500,2490,4420
|
|
20231030,122000,15113703625,2490,2490,2500,2490,6318
|
|
20231030,121900,15097926400,2490,2480,2490,2480,6322
|
|
20231030,121800,15082203710,2480,2480,2485,2480,1705
|
|
20231030,121700,15077969235,2485,2490,2490,2480,2432
|
|
20231030,121600,15071933960,2480,2490,2490,2480,846
|
|
20231030,121500,15069830640,2490,2485,2490,2480,7259
|
|
20231030,121400,15051786960,2485,2490,2490,2485,2109
|
|
20231030,121300,15046545525,2490,2485,2490,2485,732
|
|
20231030,121200,15044725335,2490,2490,2495,2480,3634
|
|
20231030,121100,15035681720,2490,2495,2495,2485,1150
|
|
20231030,121000,15032817565,2480,2490,2490,2480,11064
|
|
20231030,120900,15005328770,2480,2480,2490,2480,650
|
|
20231030,120800,15003716430,2485,2475,2485,2475,4073
|
|
20231030,120700,14993600525,2480,2480,2480,2475,2014
|
|
20231030,120600,14988611860,2480,2480,2480,2475,1651
|
|
20231030,120500,14984519680,2475,2475,2480,2475,1960
|
|
20231030,120400,14979664700,2480,2485,2485,2480,2896
|
|
20231030,120300,14972481620,2485,2475,2485,2475,2402
|
|
20231030,120200,14966532280,2475,2490,2490,2475,7653
|
|
20231030,120100,14947523070,2490,2500,2500,2490,3527
|
|
20231030,120000,14938727595,2495,2500,2500,2490,7592
|
|
20231030,115900,14919765155,2500,2490,2500,2490,10644
|
|
20231030,115800,14893167315,2490,2485,2490,2485,3045
|
|
20231030,115700,14885591270,2485,2480,2485,2480,4818
|
|
20231030,115600,14873619445,2480,2480,2485,2475,2675
|
|
20231030,115500,14866985450,2480,2475,2485,2475,2617
|
|
20231030,115400,14860498880,2475,2475,2485,2475,7573
|
|
20231030,115300,14841728350,2475,2470,2475,2470,2133
|
|
20231030,115200,14836454360,2470,2465,2475,2460,4787
|
|
20231030,115100,14824656410,2465,2465,2470,2465,7635
|
|
20231030,115000,14805824885,2470,2475,2475,2465,7012
|
|
20231030,114900,14788527675,2470,2475,2475,2470,19043
|
|
20231030,114800,14741473895,2475,2475,2480,2475,703
|
|
20231030,114700,14739733420,2480,2475,2480,2475,438
|
|
20231030,114600,14738648070,2475,2480,2480,2475,1719
|
|
20231030,114500,14734391145,2480,2475,2480,2475,6490
|
|
20231030,114400,14718327190,2480,2475,2480,2475,10049
|
|
20231030,114300,14693452955,2475,2475,2475,2470,2993
|
|
20231030,114200,14686045380,2475,2480,2480,2475,5075
|
|
20231030,114100,14673484735,2475,2475,2480,2475,4507
|
|
20231030,114000,14662318850,2480,2480,2485,2475,14780
|
|
20231030,113900,14625671045,2480,2490,2495,2480,13255
|
|
20231030,113800,14592719975,2490,2500,2500,2490,7209
|
|
20231030,113700,14574725285,2500,2490,2500,2490,3641
|
|
20231030,113600,14565653215,2490,2505,2515,2490,34878
|
|
20231030,113500,14478417975,2510,2505,2520,2495,19107
|
|
20231030,113400,14430441810,2495,2490,2500,2485,9123
|
|
20231030,113300,14407679015,2485,2490,2490,2485,4074
|
|
20231030,113200,14397541310,2490,2485,2490,2485,5004
|
|
20231030,113100,14385092735,2480,2485,2490,2480,3278
|
|
20231030,113000,14376951365,2490,2485,2490,2480,3071
|
|
20231030,112900,14369324575,2490,2480,2490,2480,2739
|
|
20231030,112800,14362515985,2480,2480,2480,2480,12253
|
|
20231030,112700,14332128545,2485,2490,2490,2480,3349
|
|
20231030,112600,14323811205,2490,2485,2490,2485,1608
|
|
20231030,112500,14319813405,2480,2480,2490,2480,6295
|
|
20231030,112400,14304192165,2480,2485,2490,2480,6375
|
|
20231030,112300,14288364830,2485,2490,2490,2485,2477
|
|
20231030,112200,14282209470,2485,2485,2490,2485,6460
|
|
20231030,112100,14266155620,2485,2490,2500,2485,12262
|
|
20231030,112000,14235594410,2490,2495,2495,2485,14459
|
|
20231030,111900,14199580255,2500,2495,2500,2490,9902
|
|
20231030,111800,14174875890,2500,2505,2505,2490,14816
|
|
20231030,111700,14137864085,2505,2510,2510,2505,6774
|
|
20231030,111600,14120873115,2510,2505,2510,2500,4315
|
|
20231030,111500,14110052985,2500,2530,2530,2500,8147
|
|
20231030,111400,14089559015,2530,2500,2535,2500,36802
|
|
20231030,111300,13996972410,2500,2505,2510,2500,11009
|
|
20231030,111200,13969422320,2510,2515,2515,2505,28589
|
|
20231030,111100,13897684005,2515,2515,2515,2510,5163
|
|
20231030,111000,13884705190,2510,2530,2530,2510,28433
|
|
20231030,110900,13813009455,2530,2515,2530,2510,37789
|
|
20231030,110800,13717718615,2510,2520,2525,2510,51897
|
|
20231030,110700,13587049680,2520,2500,2520,2495,45293
|
|
20231030,110600,13473445260,2500,2485,2500,2480,12972
|
|
20231030,110500,13441134535,2485,2480,2490,2480,10368
|
|
20231030,110400,13415391485,2485,2485,2495,2480,18605
|
|
20231030,110300,13369107790,2490,2500,2510,2485,57915
|
|
20231030,110200,13224603155,2510,2480,2510,2470,60825
|
|
20231030,110100,13072714965,2470,2465,2480,2465,13725
|
|
20231030,110000,13038825585,2465,2465,2470,2465,1965
|
|
20231030,105900,13033979775,2470,2465,2470,2465,8826
|
|
20231030,105800,13012223355,2470,2465,2475,2465,8981
|
|
20231030,105700,12990066335,2465,2470,2470,2460,10998
|
|
20231030,105600,12962958650,2470,2475,2475,2465,15212
|
|
20231030,105500,12925412200,2470,2470,2475,2470,3830
|
|
20231030,105400,12915944005,2470,2475,2480,2470,8269
|
|
20231030,105300,12895476165,2475,2475,2475,2470,9556
|
|
20231030,105200,12871829305,2470,2475,2480,2465,14999
|
|
20231030,105100,12834686445,2475,2470,2475,2465,10819
|
|
20231030,105000,12807965220,2470,2465,2475,2460,4609
|
|
20231030,104900,12796592800,2465,2455,2470,2455,5377
|
|
20231030,104800,12783362250,2460,2465,2470,2455,8219
|
|
20231030,104700,12763128960,2465,2455,2470,2450,15930
|
|
20231030,104600,12723896275,2455,2445,2455,2445,13827
|
|
20231030,104500,12690006235,2450,2450,2455,2445,29872
|
|
20231030,104400,12616918260,2455,2450,2455,2445,32536
|
|
20231030,104300,12537231235,2450,2460,2470,2450,37805
|
|
20231030,104200,12444346095,2465,2465,2470,2460,16244
|
|
20231030,104100,12404334135,2460,2460,2460,2455,35789
|
|
20231030,104000,12316422475,2460,2460,2475,2450,34983
|
|
20231030,103900,12230320320,2455,2480,2485,2450,115311
|
|
20231030,103800,11946201305,2480,2475,2485,2470,26370
|
|
20231030,103700,11880927485,2480,2475,2480,2460,74193
|
|
20231030,103600,11697499420,2475,2515,2515,2475,120289
|
|
20231030,103500,11398325090,2510,2525,2525,2490,102119
|
|
20231030,103400,11142387790,2525,2555,2575,2510,136200
|
|
20231030,103300,10796137315,2545,2590,2590,2535,178550
|
|
20231030,103200,10340158145,2590,2570,2600,2565,203472
|
|
20231030,103100,9814445725,2570,2550,2585,2540,165992
|
|
20231030,103000,9388150340,2550,2565,2575,2535,101190
|
|
20231030,102900,9129272510,2560,2505,2590,2505,171195
|
|
20231030,102800,8691521245,2505,2475,2540,2475,56519
|
|
20231030,102700,8549612540,2475,2475,2480,2460,12577
|
|
20231030,102600,8518565430,2475,2475,2480,2470,2412
|
|
20231030,102500,8512594855,2475,2480,2485,2470,12576
|
|
20231030,102400,8481397230,2475,2475,2480,2475,7946
|
|
20231030,102300,8461710135,2475,2470,2485,2465,7137
|
|
20231030,102200,8444039455,2465,2470,2480,2455,17524
|
|
20231030,102100,8400858215,2470,2460,2470,2455,46836
|
|
20231030,102000,8285780460,2460,2465,2470,2450,9984
|
|
20231030,101900,8261248170,2465,2460,2465,2455,2646
|
|
20231030,101800,8254745450,2460,2455,2465,2450,4485
|
|
20231030,101700,8243726675,2455,2460,2470,2455,9005
|
|
20231030,101600,8221567645,2460,2460,2465,2460,1841
|
|
20231030,101500,8217036880,2465,2470,2475,2460,8595
|
|
20231030,101400,8195830135,2470,2470,2480,2470,3963
|
|
20231030,101300,8186031340,2475,2470,2485,2470,10512
|
|
20231030,101200,8160013720,2470,2490,2495,2465,34708
|
|
20231030,101100,8073736850,2495,2465,2495,2465,37660
|
|
20231030,101000,7980418465,2465,2455,2465,2455,8835
|
|
20231030,100900,7958668385,2455,2455,2460,2450,6198
|
|
20231030,100800,7943445600,2455,2455,2460,2450,10626
|
|
20231030,100700,7917351730,2455,2450,2455,2445,15907
|
|
20231030,100600,7878349205,2450,2435,2450,2435,7394
|
|
20231030,100500,7860267230,2425,2430,2445,2420,11337
|
|
20231030,100400,7832724670,2430,2435,2440,2425,4118
|
|
20231030,100300,7822708550,2430,2445,2445,2430,14171
|
|
20231030,100200,7788165050,2445,2455,2455,2445,6608
|
|
20231030,100100,7771982655,2455,2445,2455,2440,7716
|
|
20231030,100000,7753110985,2445,2450,2455,2445,13518
|
|
20231030,095900,7719997735,2450,2455,2455,2450,8711
|
|
20231030,095800,7698638235,2455,2465,2465,2455,8004
|
|
20231030,095700,7678937535,2465,2455,2465,2450,6435
|
|
20231030,095600,7663122330,2455,2450,2465,2445,18065
|
|
20231030,095500,7618815860,2450,2450,2455,2445,27820
|
|
20231030,095400,7550651990,2450,2420,2455,2420,41275
|
|
20231030,095300,7449689815,2425,2430,2430,2425,4693
|
|
20231030,095200,7438303655,2430,2435,2435,2410,6810
|
|
20231030,095100,7421781950,2430,2425,2435,2425,10567
|
|
20231030,095000,7396083710,2430,2410,2430,2400,17632
|
|
20231030,094900,7353508985,2410,2405,2415,2390,36781
|
|
20231030,094800,7265207940,2405,2415,2420,2405,17618
|
|
20231030,094700,7222758975,2415,2415,2420,2410,14366
|
|
20231030,094600,7188064500,2415,2415,2420,2410,7719
|
|
20231030,094500,7169427630,2420,2420,2420,2410,11707
|
|
20231030,094400,7141145495,2420,2410,2420,2410,12997
|
|
20231030,094300,7109803360,2415,2420,2420,2410,16258
|
|
20231030,094200,7070582735,2415,2410,2420,2405,9479
|
|
20231030,094100,7047700200,2415,2420,2425,2410,13112
|
|
20231030,094000,7016029485,2420,2425,2425,2410,6531
|
|
20231030,093900,7000255625,2420,2420,2430,2415,13972
|
|
20231030,093800,6966447425,2420,2410,2425,2410,11465
|
|
20231030,093700,6938732980,2410,2420,2420,2410,17607
|
|
20231030,093600,6896178505,2420,2415,2430,2415,26101
|
|
20231030,093500,6833046185,2415,2420,2430,2390,89775
|
|
20231030,093400,6616933320,2420,2440,2440,2420,14164
|
|
20231030,093300,6582547045,2440,2440,2440,2430,13813
|
|
20231030,093200,6548900500,2440,2445,2450,2425,29646
|
|
20231030,093100,6476707355,2445,2435,2450,2425,24325
|
|
20231030,093000,6417391935,2430,2420,2430,2415,41113
|
|
20231030,092900,6317934075,2420,2420,2435,2415,28609
|
|
20231030,092800,6248700935,2420,2435,2445,2415,57381
|
|
20231030,092700,6109528165,2435,2430,2450,2430,29178
|
|
20231030,092600,6038343025,2430,2470,2470,2430,59080
|
|
20231030,092500,5893782685,2465,2450,2470,2445,38822
|
|
20231030,092400,5798444940,2460,2480,2495,2450,52060
|
|
20231030,092300,5669916585,2480,2475,2485,2470,15082
|
|
20231030,092200,5632538405,2475,2480,2505,2465,43206
|
|
20231030,092100,5525027110,2470,2510,2515,2435,139837
|
|
20231030,092000,5178665780,2510,2545,2550,2510,71087
|
|
20231030,091900,4998906445,2545,2565,2565,2530,71204
|
|
20231030,091800,4817799205,2565,2555,2575,2550,66888
|
|
20231030,091700,4646390235,2560,2580,2585,2550,102820
|
|
20231030,091600,4382620945,2580,2580,2595,2550,195350
|
|
20231030,091500,3879477945,2570,2525,2590,2520,324882
|
|
20231030,091400,3046535560,2525,2485,2525,2475,110252
|
|
20231030,091300,2770122850,2480,2460,2480,2440,68410
|
|
20231030,091200,2601331975,2465,2435,2465,2420,50427
|
|
20231030,091100,2477541395,2420,2415,2450,2410,72142
|
|
20231030,091000,2301963595,2410,2385,2440,2380,104607
|
|
20231030,090900,2050217805,2385,2410,2415,2385,60164
|
|
20231030,090800,1906153280,2415,2405,2420,2400,41884
|
|
20231030,090700,1805147635,2415,2435,2435,2395,100018
|
|
20231030,090600,1564529440,2420,2435,2435,2405,128841
|
|
20231030,090500,1252816720,2435,2440,2450,2415,106943
|
|
20231030,090400,993423235,2440,2480,2485,2440,72742
|
|
20231030,090300,814579180,2480,2475,2505,2470,26466
|
|
20231030,090200,748815990,2480,2465,2520,2455,50383
|
|
20231030,090100,623238630,2465,2495,2500,2450,92657
|
|
20231030,090000,393667370,2495,2530,2530,2485,153111
|