576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183300,49275131090,2825,2825,2825,2825,141128
|
|
20231026,183200,49275131090,2825,2825,2825,2825,0
|
|
20231026,183100,49275131090,2825,2825,2825,2825,0
|
|
20231026,183000,49275131090,2825,2825,2825,2825,0
|
|
20231026,182900,49275131090,2825,2825,2825,2825,0
|
|
20231026,182800,49275131090,2825,2825,2825,2825,0
|
|
20231026,182700,49275131090,2825,2825,2825,2825,0
|
|
20231026,182600,49275131090,2825,2825,2825,2825,0
|
|
20231026,182500,49275131090,2825,2825,2825,2825,0
|
|
20231026,182400,49275131090,2825,2825,2825,2825,0
|
|
20231026,182300,49275131090,2825,2825,2825,2825,0
|
|
20231026,182200,49275131090,2825,2825,2825,2825,0
|
|
20231026,182100,49275131090,2825,2825,2825,2825,0
|
|
20231026,182000,49275131090,2825,2825,2825,2825,0
|
|
20231026,181900,49275131090,2825,2825,2825,2825,0
|
|
20231026,181800,49275131090,2825,2825,2825,2825,0
|
|
20231026,181700,49275131090,2825,2825,2825,2825,0
|
|
20231026,181600,49275131090,2825,2825,2825,2825,0
|
|
20231026,181500,49275131090,2825,2825,2825,2825,0
|
|
20231026,181400,49275131090,2825,2825,2825,2825,0
|
|
20231026,181300,49275131090,2825,2825,2825,2825,0
|
|
20231026,181200,49275131090,2825,2825,2825,2825,0
|
|
20231026,181100,49275131090,2825,2825,2825,2825,0
|
|
20231026,181000,49275131090,2825,2825,2825,2825,0
|
|
20231026,180900,49275131090,2825,2825,2825,2825,0
|
|
20231026,180800,49275131090,2825,2825,2825,2825,0
|
|
20231026,180700,49275131090,2825,2825,2825,2825,0
|
|
20231026,180600,49275131090,2825,2825,2825,2825,0
|
|
20231026,180500,49275131090,2825,2825,2825,2825,0
|
|
20231026,180400,49275131090,2825,2825,2825,2825,0
|
|
20231026,180300,49275131090,2825,2825,2825,2825,141128
|
|
20231026,180200,49275131090,2825,2825,2825,2825,0
|
|
20231026,180100,49275131090,2825,2825,2825,2825,0
|
|
20231026,180000,49275131090,2825,2825,2825,2825,0
|
|
20231026,175900,49275131090,2825,2825,2825,2825,0
|
|
20231026,175800,49275131090,2825,2825,2825,2825,0
|
|
20231026,175700,49275131090,2825,2825,2825,2825,0
|
|
20231026,175600,49275131090,2825,2825,2825,2825,0
|
|
20231026,175500,49275131090,2825,2825,2825,2825,0
|
|
20231026,175400,49275131090,2825,2825,2825,2825,0
|
|
20231026,175300,49275131090,2825,2825,2825,2825,0
|
|
20231026,175200,49275131090,2825,2825,2825,2825,0
|
|
20231026,175100,49275131090,2825,2825,2825,2825,0
|
|
20231026,175000,49275131090,2825,2825,2825,2825,0
|
|
20231026,174900,49275131090,2825,2825,2825,2825,0
|
|
20231026,174800,49275131090,2825,2825,2825,2825,0
|
|
20231026,174700,49275131090,2825,2825,2825,2825,0
|
|
20231026,174600,49275131090,2825,2825,2825,2825,0
|
|
20231026,174500,49275131090,2825,2825,2825,2825,0
|
|
20231026,174400,49275131090,2825,2825,2825,2825,0
|
|
20231026,174300,49275131090,2825,2825,2825,2825,0
|
|
20231026,174200,49275131090,2825,2825,2825,2825,0
|
|
20231026,174100,49275131090,2825,2825,2825,2825,0
|
|
20231026,174000,49275131090,2825,2825,2825,2825,0
|
|
20231026,173900,49275131090,2825,2825,2825,2825,0
|
|
20231026,173800,49275131090,2825,2825,2825,2825,0
|
|
20231026,173700,49275131090,2825,2825,2825,2825,0
|
|
20231026,173600,49275131090,2825,2825,2825,2825,0
|
|
20231026,173500,49275131090,2825,2825,2825,2825,0
|
|
20231026,173400,49275131090,2825,2825,2825,2825,0
|
|
20231026,173300,49275131090,2825,2825,2825,2825,141128
|
|
20231026,173200,49275131090,2825,2825,2825,2825,0
|
|
20231026,173100,49275131090,2825,2825,2825,2825,0
|
|
20231026,173000,49275131090,2825,2825,2825,2825,0
|
|
20231026,172900,49275131090,2825,2825,2825,2825,0
|
|
20231026,172800,49275131090,2825,2825,2825,2825,0
|
|
20231026,172700,49275131090,2825,2825,2825,2825,0
|
|
20231026,172600,49275131090,2825,2825,2825,2825,0
|
|
20231026,172500,49275131090,2825,2825,2825,2825,0
|
|
20231026,172400,49275131090,2825,2825,2825,2825,0
|
|
20231026,172300,49275131090,2825,2825,2825,2825,0
|
|
20231026,172200,49275131090,2825,2825,2825,2825,0
|
|
20231026,172100,49275131090,2825,2825,2825,2825,0
|
|
20231026,172000,49275131090,2825,2825,2825,2825,0
|
|
20231026,171900,49275131090,2825,2825,2825,2825,0
|
|
20231026,171800,49275131090,2825,2825,2825,2825,0
|
|
20231026,171700,49275131090,2825,2825,2825,2825,0
|
|
20231026,171600,49275131090,2825,2825,2825,2825,0
|
|
20231026,171500,49275131090,2825,2825,2825,2825,0
|
|
20231026,171400,49275131090,2825,2825,2825,2825,0
|
|
20231026,171300,49275131090,2825,2825,2825,2825,0
|
|
20231026,171200,49275131090,2825,2825,2825,2825,0
|
|
20231026,171100,49275131090,2825,2825,2825,2825,0
|
|
20231026,171000,49275131090,2825,2825,2825,2825,0
|
|
20231026,170900,49275131090,2825,2825,2825,2825,0
|
|
20231026,170800,49275131090,2825,2825,2825,2825,0
|
|
20231026,170700,49275131090,2825,2825,2825,2825,0
|
|
20231026,170600,49275131090,2825,2825,2825,2825,0
|
|
20231026,170500,49275131090,2825,2825,2825,2825,0
|
|
20231026,170400,49275131090,2825,2825,2825,2825,0
|
|
20231026,170300,49275131090,2825,2825,2825,2825,141128
|
|
20231026,170200,49275131090,2825,2825,2825,2825,0
|
|
20231026,170100,49275131090,2825,2825,2825,2825,0
|
|
20231026,170000,49275131090,2825,2825,2825,2825,0
|
|
20231026,165900,49275131090,2825,2825,2825,2825,0
|
|
20231026,165800,49275131090,2825,2825,2825,2825,0
|
|
20231026,165700,49275131090,2825,2825,2825,2825,0
|
|
20231026,165600,49275131090,2825,2825,2825,2825,0
|
|
20231026,165500,49275131090,2825,2825,2825,2825,0
|
|
20231026,165400,49275131090,2825,2825,2825,2825,0
|
|
20231026,165300,49275131090,2825,2825,2825,2825,0
|
|
20231026,165200,49275131090,2825,2825,2825,2825,0
|
|
20231026,165100,49275131090,2825,2825,2825,2825,0
|
|
20231026,165000,49275131090,2825,2825,2825,2825,0
|
|
20231026,164900,49275131090,2825,2825,2825,2825,0
|
|
20231026,164800,49275131090,2825,2825,2825,2825,0
|
|
20231026,164700,49275131090,2825,2825,2825,2825,0
|
|
20231026,164600,49275131090,2825,2825,2825,2825,0
|
|
20231026,164500,49275131090,2825,2825,2825,2825,0
|
|
20231026,164400,49275131090,2825,2825,2825,2825,0
|
|
20231026,164300,49275131090,2825,2825,2825,2825,0
|
|
20231026,164200,49275131090,2825,2825,2825,2825,0
|
|
20231026,164100,49275131090,2825,2825,2825,2825,0
|
|
20231026,164000,49275131090,2825,2825,2825,2825,0
|
|
20231026,163900,49275131090,2825,2825,2825,2825,0
|
|
20231026,163800,49275131090,2825,2825,2825,2825,0
|
|
20231026,163700,49275131090,2825,2825,2825,2825,0
|
|
20231026,163600,49275131090,2825,2825,2825,2825,0
|
|
20231026,163500,49275131090,2825,2825,2825,2825,0
|
|
20231026,163400,49275131090,2825,2825,2825,2825,0
|
|
20231026,163300,49275131090,2825,2825,2825,2825,141128
|
|
20231026,163200,49275131090,2825,2825,2825,2825,0
|
|
20231026,163100,49275131090,2825,2825,2825,2825,0
|
|
20231026,163000,49275131090,2825,2825,2825,2825,0
|
|
20231026,162900,49275131090,2825,2825,2825,2825,0
|
|
20231026,162800,49275131090,2825,2825,2825,2825,0
|
|
20231026,162700,49275131090,2825,2825,2825,2825,0
|
|
20231026,162600,49275131090,2825,2825,2825,2825,0
|
|
20231026,162500,49275131090,2825,2825,2825,2825,0
|
|
20231026,162400,49275131090,2825,2825,2825,2825,0
|
|
20231026,162300,49275131090,2825,2825,2825,2825,0
|
|
20231026,162200,49275131090,2825,2825,2825,2825,0
|
|
20231026,162100,49275131090,2825,2825,2825,2825,0
|
|
20231026,162000,49275131090,2825,2825,2825,2825,0
|
|
20231026,161900,49275131090,2825,2825,2825,2825,0
|
|
20231026,161800,49275131090,2825,2825,2825,2825,0
|
|
20231026,161700,49275131090,2825,2825,2825,2825,0
|
|
20231026,161600,49275131090,2825,2825,2825,2825,0
|
|
20231026,161500,49275131090,2825,2825,2825,2825,0
|
|
20231026,161400,49275131090,2825,2825,2825,2825,0
|
|
20231026,161300,49275131090,2825,2825,2825,2825,0
|
|
20231026,161200,49275131090,2825,2825,2825,2825,0
|
|
20231026,161100,49275131090,2825,2825,2825,2825,0
|
|
20231026,161000,49275131090,2825,2825,2825,2825,0
|
|
20231026,160900,49275131090,2825,2825,2825,2825,0
|
|
20231026,160800,49275131090,2825,2825,2825,2825,0
|
|
20231026,160700,49275131090,2825,2825,2825,2825,0
|
|
20231026,160600,49275131090,2825,2825,2825,2825,0
|
|
20231026,160500,49275131090,2825,2825,2825,2825,0
|
|
20231026,160400,49275131090,2825,2825,2825,2825,0
|
|
20231026,160300,49275131090,2825,2825,2825,2825,141128
|
|
20231026,160200,49275131090,2825,2825,2825,2825,0
|
|
20231026,160100,49275131090,2825,2825,2825,2825,0
|
|
20231026,160000,49275131090,2825,2825,2825,2825,0
|
|
20231026,155900,49275131090,2825,2825,2825,2825,0
|
|
20231026,155800,49275131090,2825,2825,2825,2825,0
|
|
20231026,155700,49275131090,2825,2825,2825,2825,0
|
|
20231026,155600,49275131090,2825,2825,2825,2825,0
|
|
20231026,155500,49275131090,2825,2825,2825,2825,0
|
|
20231026,155400,49275131090,2825,2825,2825,2825,0
|
|
20231026,155300,49275131090,2825,2825,2825,2825,0
|
|
20231026,155200,49275131090,2825,2825,2825,2825,0
|
|
20231026,155100,49275131090,2825,2825,2825,2825,0
|
|
20231026,155000,49275131090,2825,2825,2825,2825,0
|
|
20231026,154900,49275131090,2825,2825,2825,2825,0
|
|
20231026,154800,49275131090,2825,2825,2825,2825,0
|
|
20231026,154700,49275131090,2825,2825,2825,2825,0
|
|
20231026,154600,49275131090,2825,2825,2825,2825,0
|
|
20231026,154500,49275131090,2825,2825,2825,2825,0
|
|
20231026,154400,49275131090,2825,2825,2825,2825,0
|
|
20231026,154300,49275131090,2825,2825,2825,2825,0
|
|
20231026,154200,49275131090,2825,2825,2825,2825,0
|
|
20231026,154100,49275131090,2825,2825,2825,2825,0
|
|
20231026,154000,49275131090,2825,2825,2825,2825,0
|
|
20231026,153900,49275131090,2825,2825,2825,2825,0
|
|
20231026,153800,49275131090,2825,2825,2825,2825,0
|
|
20231026,153700,49275131090,2825,2825,2825,2825,0
|
|
20231026,153600,49275131090,2825,2825,2825,2825,0
|
|
20231026,153500,49275131090,2825,2825,2825,2825,0
|
|
20231026,153400,49275131090,2825,2825,2825,2825,0
|
|
20231026,153300,49275131090,2825,2825,2825,2825,141128
|
|
20231026,153200,49275131090,2825,2825,2825,2825,0
|
|
20231026,153100,49275131090,2825,2825,2825,2825,0
|
|
20231026,153000,49275131090,2825,2825,2825,2825,141128
|
|
20231026,152900,48876444490,2815,2815,2815,2815,0
|
|
20231026,152800,48876444490,2815,2815,2815,2815,0
|
|
20231026,152700,48876444490,2815,2815,2815,2815,0
|
|
20231026,152600,48876444490,2815,2815,2815,2815,0
|
|
20231026,152500,48876444490,2815,2815,2815,2815,0
|
|
20231026,152400,48876444490,2815,2815,2815,2815,0
|
|
20231026,152300,48876444490,2815,2815,2815,2815,0
|
|
20231026,152200,48876444490,2815,2815,2815,2815,0
|
|
20231026,152100,48876444490,2815,2815,2815,2815,0
|
|
20231026,152000,48876444490,2815,2815,2815,2815,0
|
|
20231026,151900,48876444490,2815,2820,2820,2810,51702
|
|
20231026,151800,48730906610,2820,2810,2820,2810,25197
|
|
20231026,151700,48659973670,2815,2815,2820,2815,23167
|
|
20231026,151600,48594728525,2815,2815,2820,2810,20689
|
|
20231026,151500,48536486825,2815,2810,2815,2810,13159
|
|
20231026,151400,48499461765,2810,2810,2815,2810,29551
|
|
20231026,151300,48416416700,2810,2810,2810,2805,7046
|
|
20231026,151200,48396634560,2810,2805,2810,2800,13925
|
|
20231026,151100,48357574435,2800,2805,2805,2800,10475
|
|
20231026,151000,48328209230,2800,2805,2805,2800,16522
|
|
20231026,150900,48281929440,2805,2805,2810,2800,18121
|
|
20231026,150800,48231121200,2810,2810,2810,2805,19936
|
|
20231026,150700,48175191285,2810,2810,2810,2805,9540
|
|
20231026,150600,48148422885,2810,2805,2810,2800,18310
|
|
20231026,150500,48097034940,2805,2800,2805,2800,24577
|
|
20231026,150400,48028143320,2800,2800,2800,2795,11864
|
|
20231026,150300,47994931205,2800,2800,2805,2795,12648
|
|
20231026,150200,47959520855,2800,2815,2815,2800,21599
|
|
20231026,150100,47898850455,2815,2815,2820,2810,16589
|
|
20231026,150000,47852180770,2815,2815,2820,2810,10986
|
|
20231026,145900,47821271380,2810,2815,2825,2810,15999
|
|
20231026,145800,47776187180,2815,2820,2820,2810,22773
|
|
20231026,145700,47712037730,2820,2825,2830,2815,28181
|
|
20231026,145600,47632523400,2825,2790,2825,2790,96498
|
|
20231026,145500,47361861800,2790,2790,2795,2780,47440
|
|
20231026,145400,47229583530,2785,2790,2790,2785,13254
|
|
20231026,145300,47192668090,2785,2790,2790,2785,13131
|
|
20231026,145200,47156067385,2785,2785,2790,2780,10314
|
|
20231026,145100,47127358745,2785,2785,2790,2785,9234
|
|
20231026,145000,47101629070,2785,2790,2795,2785,7771
|
|
20231026,144900,47079954260,2790,2780,2795,2780,30422
|
|
20231026,144800,46995253520,2785,2785,2790,2780,8949
|
|
20231026,144700,46970331985,2790,2785,2790,2785,7518
|
|
20231026,144600,46949393325,2780,2790,2790,2780,19118
|
|
20231026,144500,46896139495,2790,2800,2800,2790,22799
|
|
20231026,144400,46832461915,2800,2800,2800,2795,3450
|
|
20231026,144300,46822815075,2800,2800,2800,2795,2339
|
|
20231026,144200,46816266795,2795,2805,2805,2795,13798
|
|
20231026,144100,46777641505,2800,2795,2805,2795,5546
|
|
20231026,144000,46762112800,2795,2805,2805,2795,3371
|
|
20231026,143900,46752671925,2805,2805,2805,2800,19145
|
|
20231026,143800,46699033845,2800,2805,2805,2800,3419
|
|
20231026,143700,46689452970,2805,2800,2805,2795,15959
|
|
20231026,143600,46644796770,2800,2795,2800,2795,1914
|
|
20231026,143500,46639443730,2795,2795,2800,2795,6433
|
|
20231026,143400,46621436865,2795,2785,2800,2785,18005
|
|
20231026,143300,46571192960,2785,2785,2785,2780,19274
|
|
20231026,143200,46517534350,2790,2785,2790,2785,9431
|
|
20231026,143100,46491266830,2790,2780,2790,2780,15588
|
|
20231026,143000,46447865690,2780,2785,2785,2780,11457
|
|
20231026,142900,46415997170,2785,2780,2785,2780,14122
|
|
20231026,142800,46376706265,2780,2785,2790,2780,25661
|
|
20231026,142700,46305299865,2780,2785,2785,2780,16076
|
|
20231026,142600,46260588175,2785,2790,2790,2780,33373
|
|
20231026,142500,46167726545,2790,2790,2795,2785,3046
|
|
20231026,142400,46159234885,2790,2785,2790,2780,38111
|
|
20231026,142300,46053049460,2785,2785,2790,2785,33632
|
|
20231026,142200,45959382185,2785,2800,2800,2785,15474
|
|
20231026,142100,45916192805,2800,2805,2805,2795,27923
|
|
20231026,142000,45838067570,2800,2800,2805,2800,4268
|
|
20231026,141900,45826117000,2805,2805,2810,2805,7138
|
|
20231026,141800,45806091950,2805,2800,2805,2800,14816
|
|
20231026,141700,45764557440,2800,2805,2805,2800,9926
|
|
20231026,141600,45736756190,2805,2805,2810,2805,7514
|
|
20231026,141500,45715679370,2810,2810,2810,2805,11584
|
|
20231026,141400,45683161580,2805,2810,2815,2805,13899
|
|
20231026,141300,45644106940,2810,2810,2815,2810,4224
|
|
20231026,141200,45632237485,2810,2810,2815,2810,9145
|
|
20231026,141100,45606527485,2810,2810,2815,2810,4295
|
|
20231026,141000,45594456100,2815,2815,2820,2815,11328
|
|
20231026,140900,45562559080,2820,2810,2820,2810,39695
|
|
20231026,140800,45450884095,2810,2805,2810,2800,11158
|
|
20231026,140700,45419601600,2800,2800,2805,2795,18017
|
|
20231026,140600,45369154980,2795,2795,2800,2795,2926
|
|
20231026,140500,45360975585,2800,2800,2805,2795,16117
|
|
20231026,140400,45315868990,2800,2805,2805,2800,10517
|
|
20231026,140300,45286409275,2805,2800,2805,2800,13068
|
|
20231026,140200,45249757680,2800,2795,2800,2790,7070
|
|
20231026,140100,45229984800,2795,2790,2795,2785,23757
|
|
20231026,140000,45163689965,2790,2795,2795,2785,38840
|
|
20231026,135900,45055328345,2790,2800,2800,2790,15524
|
|
20231026,135800,45011949370,2800,2800,2800,2790,27183
|
|
20231026,135700,44935941120,2800,2810,2810,2800,30425
|
|
20231026,135600,44850689805,2810,2805,2810,2805,6970
|
|
20231026,135500,44831121305,2805,2810,2810,2805,12738
|
|
20231026,135400,44795353015,2805,2805,2810,2805,6194
|
|
20231026,135300,44777966395,2810,2795,2810,2790,36281
|
|
20231026,135200,44676393730,2790,2805,2805,2790,52102
|
|
20231026,135100,44530771525,2800,2800,2805,2800,38981
|
|
20231026,135000,44421622180,2800,2805,2805,2800,18054
|
|
20231026,134900,44371011175,2805,2810,2810,2805,10424
|
|
20231026,134800,44341769560,2810,2805,2810,2805,12016
|
|
20231026,134700,44308043680,2810,2810,2815,2805,8830
|
|
20231026,134600,44283249595,2815,2820,2820,2810,7480
|
|
20231026,134500,44262212300,2815,2815,2820,2810,8602
|
|
20231026,134400,44237990070,2815,2805,2815,2800,20953
|
|
20231026,134300,44179075705,2805,2810,2810,2800,16150
|
|
20231026,134200,44133759965,2805,2805,2810,2800,26438
|
|
20231026,134100,44059632330,2805,2810,2815,2805,14894
|
|
20231026,134000,44017809330,2815,2815,2815,2810,10617
|
|
20231026,133900,43987934080,2815,2805,2815,2800,13959
|
|
20231026,133800,43948763460,2805,2825,2830,2805,100071
|
|
20231026,133700,43667283545,2830,2830,2835,2825,9715
|
|
20231026,133600,43639802095,2825,2820,2830,2820,16714
|
|
20231026,133500,43592589150,2825,2825,2825,2815,9934
|
|
20231026,133400,43564582535,2820,2830,2830,2820,10475
|
|
20231026,133300,43535032755,2830,2815,2830,2815,28619
|
|
20231026,133200,43454238030,2815,2820,2820,2815,10097
|
|
20231026,133100,43425809560,2820,2825,2825,2820,8922
|
|
20231026,133000,43400644275,2820,2820,2825,2820,27476
|
|
20231026,132900,43323151520,2820,2825,2830,2820,35961
|
|
20231026,132800,43221656540,2830,2835,2835,2825,9623
|
|
20231026,132700,43194434560,2835,2830,2835,2825,23257
|
|
20231026,132600,43128577200,2840,2835,2840,2830,8565
|
|
20231026,132500,43104302125,2830,2825,2835,2825,13997
|
|
20231026,132400,43064689145,2825,2825,2830,2825,12652
|
|
20231026,132300,43028945340,2825,2830,2830,2825,7279
|
|
20231026,132200,43008368095,2830,2825,2830,2825,19373
|
|
20231026,132100,42953638670,2825,2840,2840,2825,20190
|
|
20231026,132000,42896502065,2835,2840,2840,2835,7763
|
|
20231026,131900,42874487230,2840,2845,2850,2840,10366
|
|
20231026,131800,42845023650,2845,2845,2850,2845,11041
|
|
20231026,131700,42813612000,2845,2845,2850,2840,6518
|
|
20231026,131600,42795068490,2845,2835,2850,2835,56440
|
|
20231026,131500,42634569070,2835,2840,2840,2835,16661
|
|
20231026,131400,42587333200,2835,2840,2845,2835,7388
|
|
20231026,131300,42566352745,2840,2845,2850,2840,11773
|
|
20231026,131200,42532837360,2845,2840,2850,2835,13642
|
|
20231026,131100,42494061640,2840,2845,2845,2840,10632
|
|
20231026,131000,42463860265,2845,2840,2850,2840,17554
|
|
20231026,130900,42413927375,2840,2840,2845,2840,12189
|
|
20231026,130800,42379303125,2840,2845,2845,2840,9134
|
|
20231026,130700,42353335655,2845,2850,2850,2845,15641
|
|
20231026,130600,42308834660,2850,2855,2855,2845,19764
|
|
20231026,130500,42252507145,2850,2850,2855,2850,7731
|
|
20231026,130400,42230459930,2850,2855,2855,2850,12896
|
|
20231026,130300,42193699785,2855,2845,2855,2845,16734
|
|
20231026,130200,42146010580,2845,2850,2850,2845,6536
|
|
20231026,130100,42127412660,2845,2845,2850,2845,12797
|
|
20231026,130000,42090962915,2850,2845,2850,2845,24263
|
|
20231026,125900,42021883610,2850,2845,2850,2845,6541
|
|
20231026,125800,42003264280,2850,2845,2855,2840,26319
|
|
20231026,125700,41928373660,2850,2850,2855,2845,21791
|
|
20231026,125600,41866273440,2850,2855,2860,2850,11169
|
|
20231026,125500,41834390280,2855,2860,2865,2855,8437
|
|
20231026,125400,41810257790,2860,2855,2865,2850,7657
|
|
20231026,125300,41788364465,2855,2850,2865,2845,24304
|
|
20231026,125200,41718907355,2855,2855,2860,2845,13233
|
|
20231026,125100,41681191955,2855,2855,2860,2850,14092
|
|
20231026,125000,41640960025,2855,2850,2860,2845,15692
|
|
20231026,124900,41596196535,2845,2840,2850,2840,5461
|
|
20231026,124800,41580667600,2840,2845,2850,2835,12039
|
|
20231026,124700,41546434660,2850,2855,2855,2845,13409
|
|
20231026,124600,41508171720,2855,2845,2855,2845,11249
|
|
20231026,124500,41476093230,2845,2835,2850,2835,15528
|
|
20231026,124400,41431936795,2835,2845,2845,2835,12832
|
|
20231026,124300,41395525140,2840,2850,2850,2840,14626
|
|
20231026,124200,41353944040,2850,2855,2855,2845,25368
|
|
20231026,124100,41281686790,2850,2865,2865,2850,14845
|
|
20231026,124000,41239273040,2865,2870,2870,2860,29296
|
|
20231026,123900,41155266010,2870,2875,2875,2860,19444
|
|
20231026,123800,41099465235,2865,2855,2875,2855,67455
|
|
20231026,123700,40906398640,2855,2855,2865,2855,25564
|
|
20231026,123600,40833338240,2855,2870,2870,2855,38062
|
|
20231026,123500,40724338850,2870,2855,2870,2855,84704
|
|
20231026,123400,40481501915,2855,2840,2870,2835,122192
|
|
20231026,123300,40132874025,2840,2835,2840,2835,3891
|
|
20231026,123200,40121827060,2835,2840,2840,2835,7339
|
|
20231026,123100,40101010025,2835,2830,2840,2830,18476
|
|
20231026,123000,40048644200,2835,2835,2835,2830,4636
|
|
20231026,122900,40035516250,2830,2840,2840,2830,19850
|
|
20231026,122800,39979226335,2835,2835,2840,2835,5674
|
|
20231026,122700,39963118050,2835,2840,2845,2830,26083
|
|
20231026,122600,39889078610,2840,2830,2845,2830,43124
|
|
20231026,122500,39766659230,2835,2830,2835,2825,18185
|
|
20231026,122400,39715199490,2830,2815,2835,2815,64633
|
|
20231026,122300,39532482040,2815,2815,2820,2810,13996
|
|
20231026,122200,39493089585,2815,2815,2820,2810,6623
|
|
20231026,122100,39474444840,2815,2815,2820,2805,24011
|
|
20231026,122000,39406917065,2820,2820,2820,2815,5770
|
|
20231026,121900,39390671365,2820,2825,2825,2815,4640
|
|
20231026,121800,39377585435,2825,2825,2825,2820,11970
|
|
20231026,121700,39343806625,2830,2820,2830,2820,18222
|
|
20231026,121600,39292375990,2820,2810,2820,2800,21079
|
|
20231026,121500,39233104130,2800,2805,2805,2795,18736
|
|
20231026,121400,39180579570,2805,2795,2805,2795,6411
|
|
20231026,121300,39162624590,2795,2800,2805,2795,10299
|
|
20231026,121200,39133787380,2795,2805,2805,2795,6839
|
|
20231026,121100,39114637455,2805,2810,2810,2800,9649
|
|
20231026,121000,39087609210,2805,2805,2805,2800,6946
|
|
20231026,120900,39068135395,2805,2800,2805,2800,10577
|
|
20231026,120800,39038505910,2805,2805,2810,2800,6512
|
|
20231026,120700,39020231200,2810,2805,2810,2805,3249
|
|
20231026,120600,39011109520,2805,2810,2815,2805,13227
|
|
20231026,120500,38973967860,2815,2825,2825,2810,41427
|
|
20231026,120400,38857144445,2820,2825,2825,2815,31071
|
|
20231026,120300,38769506610,2825,2810,2825,2805,35384
|
|
20231026,120200,38669832050,2810,2800,2815,2800,29441
|
|
20231026,120100,38587214030,2805,2800,2805,2800,1417
|
|
20231026,120000,38583242705,2805,2805,2805,2800,5037
|
|
20231026,115900,38569120290,2800,2800,2805,2795,10927
|
|
20231026,115800,38538533155,2800,2800,2800,2790,17433
|
|
20231026,115700,38489797400,2800,2795,2800,2795,5133
|
|
20231026,115600,38475434965,2800,2795,2805,2790,18459
|
|
20231026,115500,38423784835,2790,2790,2795,2790,8887
|
|
20231026,115400,38398985030,2795,2800,2800,2790,6831
|
|
20231026,115300,38379898990,2795,2800,2800,2795,11705
|
|
20231026,115200,38347138340,2800,2790,2800,2785,12551
|
|
20231026,115100,38312070505,2790,2785,2790,2780,14337
|
|
20231026,115000,38272122090,2785,2790,2790,2780,8240
|
|
20231026,114900,38249208625,2790,2785,2790,2770,65978
|
|
20231026,114800,38065998130,2785,2785,2790,2780,20356
|
|
20231026,114700,38009345090,2785,2795,2800,2785,29349
|
|
20231026,114600,37927445635,2795,2800,2800,2795,14336
|
|
20231026,114500,37887346550,2800,2805,2805,2800,11811
|
|
20231026,114400,37854253665,2805,2805,2805,2800,6357
|
|
20231026,114300,37836446340,2805,2800,2805,2795,28243
|
|
20231026,114200,37757421640,2800,2805,2805,2795,26137
|
|
20231026,114100,37684225070,2805,2800,2810,2795,17250
|
|
20231026,114000,37635890395,2800,2790,2800,2780,114116
|
|
20231026,113900,37317423100,2790,2805,2805,2785,61945
|
|
20231026,113800,37144269960,2800,2810,2815,2800,120977
|
|
20231026,113700,36805110245,2810,2820,2820,2810,60821
|
|
20231026,113600,36634096690,2820,2820,2825,2815,21414
|
|
20231026,113500,36573752620,2825,2825,2830,2820,19768
|
|
20231026,113400,36517952845,2825,2825,2830,2825,11237
|
|
20231026,113300,36486205585,2825,2830,2830,2825,6551
|
|
20231026,113200,36467696530,2830,2835,2835,2825,16466
|
|
20231026,113100,36421094975,2835,2840,2840,2830,14528
|
|
20231026,113000,36379905160,2835,2830,2840,2825,9661
|
|
20231026,112900,36352553955,2825,2825,2830,2820,10037
|
|
20231026,112800,36324197255,2820,2830,2830,2820,14989
|
|
20231026,112700,36281886535,2830,2815,2830,2815,10593
|
|
20231026,112600,36251999490,2820,2825,2825,2815,20292
|
|
20231026,112500,36194788185,2825,2820,2830,2820,19456
|
|
20231026,112400,36139867400,2825,2830,2830,2820,20834
|
|
20231026,112300,36080976210,2835,2840,2845,2830,20395
|
|
20231026,112200,36023122095,2845,2845,2845,2840,12839
|
|
20231026,112100,35986608050,2845,2835,2845,2835,11588
|
|
20231026,112000,35953703740,2840,2845,2845,2835,21955
|
|
20231026,111900,35891330985,2845,2835,2845,2830,14674
|
|
20231026,111800,35849678055,2830,2825,2835,2820,18169
|
|
20231026,111700,35798311435,2825,2820,2830,2815,24789
|
|
20231026,111600,35728374185,2815,2820,2825,2815,22164
|
|
20231026,111500,35665958530,2820,2825,2825,2820,14397
|
|
20231026,111400,35625354370,2825,2825,2825,2815,25327
|
|
20231026,111300,35553904800,2820,2825,2825,2815,58334
|
|
20231026,111200,35389405705,2825,2840,2840,2820,55118
|
|
20231026,111100,35233585860,2835,2840,2840,2835,20423
|
|
20231026,111000,35175678610,2835,2840,2845,2835,25639
|
|
20231026,110900,35102868885,2840,2855,2855,2840,22853
|
|
20231026,110800,35037791215,2850,2865,2865,2850,11663
|
|
20231026,110700,35004470220,2865,2865,2870,2860,21089
|
|
20231026,110600,34944076905,2865,2860,2865,2860,25533
|
|
20231026,110500,34870944870,2860,2855,2860,2855,7098
|
|
20231026,110400,34850652415,2855,2855,2855,2850,18711
|
|
20231026,110300,34797254615,2850,2840,2855,2840,12789
|
|
20231026,110200,34760826335,2845,2845,2855,2840,33528
|
|
20231026,110100,34665328875,2850,2845,2850,2840,8407
|
|
20231026,110000,34641414665,2850,2835,2850,2835,13796
|
|
20231026,105900,34602202955,2840,2845,2845,2835,13677
|
|
20231026,105800,34563376215,2840,2835,2850,2830,31308
|
|
20231026,105700,34474706980,2835,2840,2845,2835,62020
|
|
20231026,105600,34298725470,2840,2855,2860,2840,38930
|
|
20231026,105500,34187755165,2850,2850,2855,2845,17821
|
|
20231026,105400,34136998065,2845,2850,2855,2845,17130
|
|
20231026,105300,34088218690,2850,2850,2855,2840,72948
|
|
20231026,105200,33880633425,2855,2855,2860,2850,13568
|
|
20231026,105100,33841887065,2855,2855,2860,2850,26260
|
|
20231026,105000,33766982330,2855,2855,2860,2855,13500
|
|
20231026,104900,33728421200,2860,2860,2865,2855,22632
|
|
20231026,104800,33663743450,2860,2865,2870,2860,16735
|
|
20231026,104700,33615817595,2870,2875,2880,2865,14344
|
|
20231026,104600,33574635155,2875,2880,2885,2875,25142
|
|
20231026,104500,33502209915,2880,2870,2880,2865,29626
|
|
20231026,104400,33417124715,2865,2860,2870,2860,9608
|
|
20231026,104300,33389613015,2860,2865,2865,2855,10164
|
|
20231026,104200,33360549560,2860,2865,2865,2855,24161
|
|
20231026,104100,33291451125,2855,2850,2870,2850,14142
|
|
20231026,104000,33251024070,2845,2850,2860,2840,77866
|
|
20231026,103900,33029323000,2850,2865,2865,2850,37284
|
|
20231026,103800,32922789710,2865,2850,2865,2850,40165
|
|
20231026,103700,32808132220,2855,2860,2865,2850,95430
|
|
20231026,103600,32535780565,2860,2875,2880,2860,43426
|
|
20231026,103500,32411232795,2875,2880,2885,2870,53138
|
|
20231026,103400,32258332635,2875,2875,2885,2875,27093
|
|
20231026,103300,32180318535,2885,2870,2885,2870,20472
|
|
20231026,103200,32121456665,2870,2860,2875,2860,26898
|
|
20231026,103100,32044326815,2860,2865,2875,2860,49916
|
|
20231026,103000,31901178720,2865,2875,2890,2855,71074
|
|
20231026,102900,31697617320,2875,2900,2905,2870,160107
|
|
20231026,102800,31234761200,2900,2880,2900,2880,85188
|
|
20231026,102700,30988403045,2885,2875,2885,2875,43140
|
|
20231026,102600,30864187460,2880,2870,2880,2850,95593
|
|
20231026,102500,30590418375,2860,2895,2900,2855,109885
|
|
20231026,102400,30274513205,2895,2895,2900,2890,42243
|
|
20231026,102300,30152215295,2895,2900,2905,2890,109483
|
|
20231026,102200,29834652690,2900,2890,2900,2875,119586
|
|
20231026,102100,29489154720,2890,2930,2940,2890,341337
|
|
20231026,102000,28492002095,2930,2915,2930,2910,259171
|
|
20231026,101900,27734436315,2915,2900,2915,2895,289443
|
|
20231026,101800,26892719180,2895,2895,2900,2890,81418
|
|
20231026,101700,26656912140,2895,2890,2895,2885,93795
|
|
20231026,101600,26385757195,2890,2875,2890,2870,64481
|
|
20231026,101500,26199855125,2875,2865,2880,2865,59586
|
|
20231026,101400,26028650035,2870,2855,2870,2850,43510
|
|
20231026,101300,25904091350,2855,2855,2865,2850,37814
|
|
20231026,101200,25795976290,2855,2830,2855,2825,55103
|
|
20231026,101100,25639252490,2830,2820,2835,2815,30742
|
|
20231026,101000,25552322290,2830,2835,2840,2820,59714
|
|
20231026,100900,25383330610,2835,2840,2840,2830,23115
|
|
20231026,100800,25317771350,2840,2830,2840,2830,13769
|
|
20231026,100700,25278753710,2830,2835,2840,2830,30864
|
|
20231026,100600,25191254150,2835,2815,2835,2815,47343
|
|
20231026,100500,25057493585,2815,2830,2835,2815,138366
|
|
20231026,100400,24666857845,2830,2840,2840,2830,63973
|
|
20231026,100300,24485659760,2835,2850,2850,2835,89812
|
|
20231026,100200,24230484450,2850,2855,2855,2845,47209
|
|
20231026,100100,24095904810,2855,2855,2860,2850,34278
|
|
20231026,100000,23998052040,2855,2860,2865,2850,38803
|
|
20231026,095900,23887236130,2860,2875,2880,2860,70617
|
|
20231026,095800,23684874720,2880,2875,2890,2865,82166
|
|
20231026,095700,23448466735,2875,2870,2900,2865,178901
|
|
20231026,095600,22932493395,2865,2860,2870,2855,43254
|
|
20231026,095500,22808644730,2860,2865,2865,2855,22348
|
|
20231026,095400,22744731660,2865,2850,2870,2840,113232
|
|
20231026,095300,22421790700,2850,2855,2860,2840,111089
|
|
20231026,095200,22105264610,2855,2860,2865,2850,65355
|
|
20231026,095100,21918564510,2860,2870,2875,2860,59514
|
|
20231026,095000,21747912275,2870,2860,2870,2855,50912
|
|
20231026,094900,21602129240,2860,2860,2865,2855,53623
|
|
20231026,094800,21448954765,2855,2865,2865,2855,51094
|
|
20231026,094700,21302769670,2865,2875,2880,2860,82878
|
|
20231026,094600,21065175335,2880,2880,2890,2875,60010
|
|
20231026,094500,20892224290,2880,2880,2885,2870,73695
|
|
20231026,094400,20680027485,2870,2900,2910,2860,222409
|
|
20231026,094300,20036620295,2900,2865,2905,2855,109006
|
|
20231026,094200,19722918240,2865,2885,2890,2860,136807
|
|
20231026,094100,19329852405,2885,2905,2915,2880,197748
|
|
20231026,094000,18756037025,2910,2905,2920,2900,420490
|
|
20231026,093900,17530918195,2910,2860,2910,2855,483190
|
|
20231026,093800,16136073170,2860,2845,2865,2840,134173
|
|
20231026,093700,15753135435,2860,2810,2865,2810,143478
|
|
20231026,093600,15345234885,2810,2810,2820,2805,63334
|
|
20231026,093500,15166986670,2820,2820,2820,2805,62172
|
|
20231026,093400,14991984905,2820,2805,2825,2795,192038
|
|
20231026,093300,14453734070,2810,2835,2845,2805,157855
|
|
20231026,093200,14008270320,2845,2845,2850,2835,65792
|
|
20231026,093100,13821213785,2840,2845,2850,2835,63757
|
|
20231026,093000,13639988335,2835,2835,2845,2830,138674
|
|
20231026,092900,13247055200,2835,2865,2865,2835,145235
|
|
20231026,092800,12833503480,2865,2860,2870,2855,86787
|
|
20231026,092700,12584875925,2860,2890,2890,2845,289988
|
|
20231026,092600,11753925900,2890,2855,2890,2850,162132
|
|
20231026,092500,11287813970,2855,2860,2880,2830,233538
|
|
20231026,092400,10621008960,2860,2900,2915,2850,537186
|
|
20231026,092300,9068061755,2895,2830,2900,2825,537720
|
|
20231026,092200,7523803995,2830,2840,2845,2825,123155
|
|
20231026,092100,7175325425,2840,2835,2855,2825,367891
|
|
20231026,092000,6129639380,2830,2790,2840,2790,411485
|
|
20231026,091900,4969852145,2790,2765,2795,2755,146826
|
|
20231026,091800,4562314715,2765,2735,2770,2730,64410
|
|
20231026,091700,4385120380,2735,2735,2740,2730,23959
|
|
20231026,091600,4319628565,2740,2735,2740,2735,22834
|
|
20231026,091500,4257119935,2735,2725,2740,2725,50086
|
|
20231026,091400,4120375780,2725,2745,2745,2725,43418
|
|
20231026,091300,4001778745,2745,2755,2755,2720,117140
|
|
20231026,091200,3680769965,2755,2770,2775,2750,125307
|
|
20231026,091100,3334734875,2770,2770,2780,2760,238193
|
|
20231026,091000,2674703760,2770,2740,2770,2740,134700
|
|
20231026,090900,2302933875,2745,2715,2745,2695,71902
|
|
20231026,090800,2106911710,2715,2695,2720,2690,69952
|
|
20231026,090700,1918115185,2680,2680,2695,2665,66933
|
|
20231026,090600,1739017355,2695,2705,2710,2655,103093
|
|
20231026,090500,1461742935,2710,2695,2720,2690,61034
|
|
20231026,090400,1296655550,2695,2690,2695,2680,41279
|
|
20231026,090300,1185695585,2690,2650,2690,2650,49679
|
|
20231026,090200,1052855820,2655,2620,2660,2615,48503
|
|
20231026,090100,925223630,2625,2620,2630,2610,56027
|
|
20231026,090000,778473025,2610,2675,2675,2605,261909
|