611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,190700,134534176865,5420,5420,5420,5420,0
|
|
20231023,190600,134534176865,5420,5420,5420,5420,0
|
|
20231023,190500,134534176865,5420,5420,5420,5420,0
|
|
20231023,190400,134534176865,5420,5420,5420,5420,0
|
|
20231023,190300,134534176865,5420,5420,5420,5420,0
|
|
20231023,190200,134534176865,5420,5420,5420,5420,0
|
|
20231023,190100,134534176865,5420,5420,5420,5420,0
|
|
20231023,190000,134534176865,5420,5420,5420,5420,0
|
|
20231023,185900,134534176865,5420,5420,5420,5420,0
|
|
20231023,185800,134534176865,5420,5420,5420,5420,0
|
|
20231023,185700,134534176865,5420,5420,5420,5420,0
|
|
20231023,185600,134534176865,5420,5420,5420,5420,0
|
|
20231023,185500,134534176865,5420,5420,5420,5420,0
|
|
20231023,185400,134534176865,5420,5420,5420,5420,0
|
|
20231023,185300,134534176865,5420,5420,5420,5420,0
|
|
20231023,185200,134534176865,5420,5420,5420,5420,0
|
|
20231023,185100,134534176865,5420,5420,5420,5420,0
|
|
20231023,185000,134534176865,5420,5420,5420,5420,0
|
|
20231023,184900,134534176865,5420,5420,5420,5420,0
|
|
20231023,184800,134534176865,5420,5420,5420,5420,0
|
|
20231023,184700,134534176865,5420,5420,5420,5420,0
|
|
20231023,184600,134534176865,5420,5420,5420,5420,0
|
|
20231023,184500,134534176865,5420,5420,5420,5420,0
|
|
20231023,184400,134534176865,5420,5420,5420,5420,0
|
|
20231023,184300,134534176865,5420,5420,5420,5420,0
|
|
20231023,184200,134534176865,5420,5420,5420,5420,0
|
|
20231023,184100,134534176865,5420,5420,5420,5420,0
|
|
20231023,184000,134534176865,5420,5420,5420,5420,0
|
|
20231023,183900,134534176865,5420,5420,5420,5420,0
|
|
20231023,183800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,183700,134534176865,5420,5420,5420,5420,0
|
|
20231023,183600,134534176865,5420,5420,5420,5420,0
|
|
20231023,183500,134534176865,5420,5420,5420,5420,0
|
|
20231023,183400,134534176865,5420,5420,5420,5420,0
|
|
20231023,183300,134534176865,5420,5420,5420,5420,0
|
|
20231023,183200,134534176865,5420,5420,5420,5420,0
|
|
20231023,183100,134534176865,5420,5420,5420,5420,0
|
|
20231023,183000,134534176865,5420,5420,5420,5420,0
|
|
20231023,182900,134534176865,5420,5420,5420,5420,0
|
|
20231023,182800,134534176865,5420,5420,5420,5420,0
|
|
20231023,182700,134534176865,5420,5420,5420,5420,0
|
|
20231023,182600,134534176865,5420,5420,5420,5420,0
|
|
20231023,182500,134534176865,5420,5420,5420,5420,0
|
|
20231023,182400,134534176865,5420,5420,5420,5420,0
|
|
20231023,182300,134534176865,5420,5420,5420,5420,0
|
|
20231023,182200,134534176865,5420,5420,5420,5420,0
|
|
20231023,182100,134534176865,5420,5420,5420,5420,0
|
|
20231023,182000,134534176865,5420,5420,5420,5420,0
|
|
20231023,181900,134534176865,5420,5420,5420,5420,0
|
|
20231023,181800,134534176865,5420,5420,5420,5420,0
|
|
20231023,181700,134534176865,5420,5420,5420,5420,0
|
|
20231023,181600,134534176865,5420,5420,5420,5420,0
|
|
20231023,181500,134534176865,5420,5420,5420,5420,0
|
|
20231023,181400,134534176865,5420,5420,5420,5420,0
|
|
20231023,181300,134534176865,5420,5420,5420,5420,0
|
|
20231023,181200,134534176865,5420,5420,5420,5420,0
|
|
20231023,181100,134534176865,5420,5420,5420,5420,0
|
|
20231023,181000,134534176865,5420,5420,5420,5420,0
|
|
20231023,180900,134534176865,5420,5420,5420,5420,0
|
|
20231023,180800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,180700,134534176865,5420,5420,5420,5420,0
|
|
20231023,180600,134534176865,5420,5420,5420,5420,0
|
|
20231023,180500,134534176865,5420,5420,5420,5420,0
|
|
20231023,180400,134534176865,5420,5420,5420,5420,0
|
|
20231023,180300,134534176865,5420,5420,5420,5420,0
|
|
20231023,180200,134534176865,5420,5420,5420,5420,0
|
|
20231023,180100,134534176865,5420,5420,5420,5420,0
|
|
20231023,180000,134534176865,5420,5420,5420,5420,0
|
|
20231023,175900,134534176865,5420,5420,5420,5420,0
|
|
20231023,175800,134534176865,5420,5420,5420,5420,0
|
|
20231023,175700,134534176865,5420,5420,5420,5420,0
|
|
20231023,175600,134534176865,5420,5420,5420,5420,0
|
|
20231023,175500,134534176865,5420,5420,5420,5420,0
|
|
20231023,175400,134534176865,5420,5420,5420,5420,0
|
|
20231023,175300,134534176865,5420,5420,5420,5420,0
|
|
20231023,175200,134534176865,5420,5420,5420,5420,0
|
|
20231023,175100,134534176865,5420,5420,5420,5420,0
|
|
20231023,175000,134534176865,5420,5420,5420,5420,0
|
|
20231023,174900,134534176865,5420,5420,5420,5420,0
|
|
20231023,174800,134534176865,5420,5420,5420,5420,0
|
|
20231023,174700,134534176865,5420,5420,5420,5420,0
|
|
20231023,174600,134534176865,5420,5420,5420,5420,0
|
|
20231023,174500,134534176865,5420,5420,5420,5420,0
|
|
20231023,174400,134534176865,5420,5420,5420,5420,0
|
|
20231023,174300,134534176865,5420,5420,5420,5420,0
|
|
20231023,174200,134534176865,5420,5420,5420,5420,0
|
|
20231023,174100,134534176865,5420,5420,5420,5420,0
|
|
20231023,174000,134534176865,5420,5420,5420,5420,0
|
|
20231023,173900,134534176865,5420,5420,5420,5420,0
|
|
20231023,173800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,173700,134534176865,5420,5420,5420,5420,0
|
|
20231023,173600,134534176865,5420,5420,5420,5420,0
|
|
20231023,173500,134534176865,5420,5420,5420,5420,0
|
|
20231023,173400,134534176865,5420,5420,5420,5420,0
|
|
20231023,173300,134534176865,5420,5420,5420,5420,0
|
|
20231023,173200,134534176865,5420,5420,5420,5420,0
|
|
20231023,173100,134534176865,5420,5420,5420,5420,0
|
|
20231023,173000,134534176865,5420,5420,5420,5420,0
|
|
20231023,172900,134534176865,5420,5420,5420,5420,0
|
|
20231023,172800,134534176865,5420,5420,5420,5420,0
|
|
20231023,172700,134534176865,5420,5420,5420,5420,0
|
|
20231023,172600,134534176865,5420,5420,5420,5420,0
|
|
20231023,172500,134534176865,5420,5420,5420,5420,0
|
|
20231023,172400,134534176865,5420,5420,5420,5420,0
|
|
20231023,172300,134534176865,5420,5420,5420,5420,0
|
|
20231023,172200,134534176865,5420,5420,5420,5420,0
|
|
20231023,172100,134534176865,5420,5420,5420,5420,0
|
|
20231023,172000,134534176865,5420,5420,5420,5420,0
|
|
20231023,171900,134534176865,5420,5420,5420,5420,0
|
|
20231023,171800,134534176865,5420,5420,5420,5420,0
|
|
20231023,171700,134534176865,5420,5420,5420,5420,0
|
|
20231023,171600,134534176865,5420,5420,5420,5420,0
|
|
20231023,171500,134534176865,5420,5420,5420,5420,0
|
|
20231023,171400,134534176865,5420,5420,5420,5420,0
|
|
20231023,171300,134534176865,5420,5420,5420,5420,0
|
|
20231023,171200,134534176865,5420,5420,5420,5420,0
|
|
20231023,171100,134534176865,5420,5420,5420,5420,0
|
|
20231023,171000,134534176865,5420,5420,5420,5420,0
|
|
20231023,170900,134534176865,5420,5420,5420,5420,0
|
|
20231023,170800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,170700,134534176865,5420,5420,5420,5420,0
|
|
20231023,170600,134534176865,5420,5420,5420,5420,0
|
|
20231023,170500,134534176865,5420,5420,5420,5420,0
|
|
20231023,170400,134534176865,5420,5420,5420,5420,0
|
|
20231023,170300,134534176865,5420,5420,5420,5420,0
|
|
20231023,170200,134534176865,5420,5420,5420,5420,0
|
|
20231023,170100,134534176865,5420,5420,5420,5420,0
|
|
20231023,170000,134534176865,5420,5420,5420,5420,0
|
|
20231023,165900,134534176865,5420,5420,5420,5420,0
|
|
20231023,165800,134534176865,5420,5420,5420,5420,0
|
|
20231023,165700,134534176865,5420,5420,5420,5420,0
|
|
20231023,165600,134534176865,5420,5420,5420,5420,0
|
|
20231023,165500,134534176865,5420,5420,5420,5420,0
|
|
20231023,165400,134534176865,5420,5420,5420,5420,0
|
|
20231023,165300,134534176865,5420,5420,5420,5420,0
|
|
20231023,165200,134534176865,5420,5420,5420,5420,0
|
|
20231023,165100,134534176865,5420,5420,5420,5420,0
|
|
20231023,165000,134534176865,5420,5420,5420,5420,0
|
|
20231023,164900,134534176865,5420,5420,5420,5420,0
|
|
20231023,164800,134534176865,5420,5420,5420,5420,0
|
|
20231023,164700,134534176865,5420,5420,5420,5420,0
|
|
20231023,164600,134534176865,5420,5420,5420,5420,0
|
|
20231023,164500,134534176865,5420,5420,5420,5420,0
|
|
20231023,164400,134534176865,5420,5420,5420,5420,0
|
|
20231023,164300,134534176865,5420,5420,5420,5420,0
|
|
20231023,164200,134534176865,5420,5420,5420,5420,0
|
|
20231023,164100,134534176865,5420,5420,5420,5420,0
|
|
20231023,164000,134534176865,5420,5420,5420,5420,0
|
|
20231023,163900,134534176865,5420,5420,5420,5420,0
|
|
20231023,163800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,163700,134534176865,5420,5420,5420,5420,0
|
|
20231023,163600,134534176865,5420,5420,5420,5420,0
|
|
20231023,163500,134534176865,5420,5420,5420,5420,0
|
|
20231023,163400,134534176865,5420,5420,5420,5420,0
|
|
20231023,163300,134534176865,5420,5420,5420,5420,0
|
|
20231023,163200,134534176865,5420,5420,5420,5420,0
|
|
20231023,163100,134534176865,5420,5420,5420,5420,0
|
|
20231023,163000,134534176865,5420,5420,5420,5420,0
|
|
20231023,162900,134534176865,5420,5420,5420,5420,0
|
|
20231023,162800,134534176865,5420,5420,5420,5420,0
|
|
20231023,162700,134534176865,5420,5420,5420,5420,0
|
|
20231023,162600,134534176865,5420,5420,5420,5420,0
|
|
20231023,162500,134534176865,5420,5420,5420,5420,0
|
|
20231023,162400,134534176865,5420,5420,5420,5420,0
|
|
20231023,162300,134534176865,5420,5420,5420,5420,0
|
|
20231023,162200,134534176865,5420,5420,5420,5420,0
|
|
20231023,162100,134534176865,5420,5420,5420,5420,0
|
|
20231023,162000,134534176865,5420,5420,5420,5420,0
|
|
20231023,161900,134534176865,5420,5420,5420,5420,0
|
|
20231023,161800,134534176865,5420,5420,5420,5420,0
|
|
20231023,161700,134534176865,5420,5420,5420,5420,0
|
|
20231023,161600,134534176865,5420,5420,5420,5420,0
|
|
20231023,161500,134534176865,5420,5420,5420,5420,0
|
|
20231023,161400,134534176865,5420,5420,5420,5420,0
|
|
20231023,161300,134534176865,5420,5420,5420,5420,0
|
|
20231023,161200,134534176865,5420,5420,5420,5420,0
|
|
20231023,161100,134534176865,5420,5420,5420,5420,0
|
|
20231023,161000,134534176865,5420,5420,5420,5420,0
|
|
20231023,160900,134534176865,5420,5420,5420,5420,0
|
|
20231023,160800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,160700,134534176865,5420,5420,5420,5420,0
|
|
20231023,160600,134534176865,5420,5420,5420,5420,0
|
|
20231023,160500,134534176865,5420,5420,5420,5420,0
|
|
20231023,160400,134534176865,5420,5420,5420,5420,0
|
|
20231023,160300,134534176865,5420,5420,5420,5420,0
|
|
20231023,160200,134534176865,5420,5420,5420,5420,0
|
|
20231023,160100,134534176865,5420,5420,5420,5420,0
|
|
20231023,160000,134534176865,5420,5420,5420,5420,0
|
|
20231023,155900,134534176865,5420,5420,5420,5420,0
|
|
20231023,155800,134534176865,5420,5420,5420,5420,0
|
|
20231023,155700,134534176865,5420,5420,5420,5420,0
|
|
20231023,155600,134534176865,5420,5420,5420,5420,0
|
|
20231023,155500,134534176865,5420,5420,5420,5420,0
|
|
20231023,155400,134534176865,5420,5420,5420,5420,0
|
|
20231023,155300,134534176865,5420,5420,5420,5420,0
|
|
20231023,155200,134534176865,5420,5420,5420,5420,0
|
|
20231023,155100,134534176865,5420,5420,5420,5420,0
|
|
20231023,155000,134534176865,5420,5420,5420,5420,0
|
|
20231023,154900,134534176865,5420,5420,5420,5420,0
|
|
20231023,154800,134534176865,5420,5420,5420,5420,0
|
|
20231023,154700,134534176865,5420,5420,5420,5420,0
|
|
20231023,154600,134534176865,5420,5420,5420,5420,0
|
|
20231023,154500,134534176865,5420,5420,5420,5420,0
|
|
20231023,154400,134534176865,5420,5420,5420,5420,0
|
|
20231023,154300,134534176865,5420,5420,5420,5420,0
|
|
20231023,154200,134534176865,5420,5420,5420,5420,0
|
|
20231023,154100,134534176865,5420,5420,5420,5420,0
|
|
20231023,154000,134534176865,5420,5420,5420,5420,0
|
|
20231023,153900,134534176865,5420,5420,5420,5420,0
|
|
20231023,153800,134534176865,5420,5420,5420,5420,176160
|
|
20231023,153700,134534176865,5420,5420,5420,5420,0
|
|
20231023,153600,134534176865,5420,5420,5420,5420,0
|
|
20231023,153500,134534176865,5420,5420,5420,5420,0
|
|
20231023,153400,134534176865,5420,5420,5420,5420,0
|
|
20231023,153300,134534176865,5420,5420,5420,5420,0
|
|
20231023,153200,134534176865,5420,5420,5420,5420,0
|
|
20231023,153100,134534176865,5420,5420,5420,5420,0
|
|
20231023,153000,134534176865,5420,5420,5420,5420,176160
|
|
20231023,152900,133579389665,5470,5470,5470,5470,0
|
|
20231023,152800,133579389665,5470,5470,5470,5470,0
|
|
20231023,152700,133579389665,5470,5470,5470,5470,0
|
|
20231023,152600,133579389665,5470,5470,5470,5470,0
|
|
20231023,152500,133579389665,5470,5470,5470,5470,0
|
|
20231023,152400,133579389665,5470,5470,5470,5470,0
|
|
20231023,152300,133579389665,5470,5470,5470,5470,0
|
|
20231023,152200,133579389665,5470,5470,5470,5470,0
|
|
20231023,152100,133579389665,5470,5470,5470,5470,0
|
|
20231023,152000,133579389665,5470,5470,5470,5470,0
|
|
20231023,151900,133579389665,5470,5470,5500,5460,44522
|
|
20231023,151800,133335404665,5460,5500,5510,5450,33467
|
|
20231023,151700,133152164285,5500,5520,5520,5490,15545
|
|
20231023,151600,133066568825,5520,5520,5520,5500,14012
|
|
20231023,151500,132989336395,5530,5500,5540,5500,52534
|
|
20231023,151400,132699231515,5510,5480,5530,5470,52549
|
|
20231023,151300,132410151505,5480,5450,5490,5440,18311
|
|
20231023,151200,132309866055,5450,5460,5470,5430,14290
|
|
20231023,151100,132231945065,5460,5450,5480,5440,18513
|
|
20231023,151000,132130914205,5450,5470,5470,5440,21132
|
|
20231023,150900,132015641175,5470,5430,5480,5410,52244
|
|
20231023,150800,131731447575,5440,5470,5480,5400,83499
|
|
20231023,150700,131278162035,5470,5480,5490,5460,12269
|
|
20231023,150600,131210978685,5470,5470,5500,5470,10501
|
|
20231023,150500,131153400545,5490,5500,5510,5460,22099
|
|
20231023,150400,131032329745,5500,5500,5510,5490,8875
|
|
20231023,150300,130983542575,5490,5500,5510,5480,19551
|
|
20231023,150200,130876126385,5500,5500,5520,5500,18004
|
|
20231023,150100,130776986245,5500,5520,5530,5500,26334
|
|
20231023,150000,130631755945,5520,5540,5540,5520,24679
|
|
20231023,145900,130495255815,5530,5520,5540,5510,21737
|
|
20231023,145800,130375121865,5520,5490,5520,5480,20993
|
|
20231023,145700,130259718305,5490,5500,5510,5490,9731
|
|
20231023,145600,130206168325,5500,5480,5510,5450,21610
|
|
20231023,145500,130087926755,5470,5490,5500,5440,33135
|
|
20231023,145400,129907054785,5490,5500,5500,5480,8291
|
|
20231023,145300,129861549305,5500,5470,5500,5470,9864
|
|
20231023,145200,129807451185,5470,5500,5510,5470,21350
|
|
20231023,145100,129690419015,5500,5520,5530,5490,12623
|
|
20231023,145000,129620917605,5530,5480,5540,5480,19618
|
|
20231023,144900,129512729735,5480,5510,5510,5480,13886
|
|
20231023,144800,129436386525,5520,5530,5540,5500,12493
|
|
20231023,144700,129367435185,5540,5540,5560,5530,18623
|
|
20231023,144600,129264260455,5540,5540,5560,5520,45846
|
|
20231023,144500,129010101945,5540,5500,5550,5490,28367
|
|
20231023,144400,128853369055,5500,5460,5510,5460,13016
|
|
20231023,144300,128781996385,5460,5490,5500,5450,20177
|
|
20231023,144200,128671500335,5490,5500,5510,5480,10731
|
|
20231023,144100,128612614235,5500,5520,5530,5500,13125
|
|
20231023,144000,128540236845,5520,5510,5530,5500,17823
|
|
20231023,143900,128441890345,5510,5500,5510,5490,10305
|
|
20231023,143800,128385219825,5480,5470,5500,5470,5637
|
|
20231023,143700,128354335235,5460,5500,5510,5450,24648
|
|
20231023,143600,128219396505,5500,5510,5510,5490,6539
|
|
20231023,143500,128183423315,5520,5490,5530,5470,41100
|
|
20231023,143400,127957387185,5480,5480,5490,5470,8406
|
|
20231023,143300,127911327945,5480,5480,5490,5460,9953
|
|
20231023,143200,127856791205,5480,5480,5480,5460,8700
|
|
20231023,143100,127809214905,5480,5450,5490,5440,9324
|
|
20231023,143000,127758274225,5440,5450,5460,5440,13952
|
|
20231023,142900,127682305855,5450,5480,5480,5430,35284
|
|
20231023,142800,127490071965,5480,5510,5520,5470,23239
|
|
20231023,142700,127362424945,5520,5510,5530,5500,17454
|
|
20231023,142600,127266160545,5500,5470,5510,5470,7586
|
|
20231023,142500,127224477435,5500,5500,5500,5450,31120
|
|
20231023,142400,127054170315,5510,5520,5520,5500,5549
|
|
20231023,142300,127023607745,5520,5510,5520,5500,4285
|
|
20231023,142200,127000007005,5510,5490,5510,5470,13519
|
|
20231023,142100,126925735155,5480,5520,5520,5480,13442
|
|
20231023,142000,126851925845,5500,5520,5530,5500,11083
|
|
20231023,141900,126790826805,5540,5520,5550,5520,25018
|
|
20231023,141800,126652309565,5530,5520,5530,5510,15232
|
|
20231023,141700,126568291045,5530,5500,5540,5490,28861
|
|
20231023,141600,126409150925,5500,5530,5530,5500,29157
|
|
20231023,141500,126248305475,5530,5490,5530,5470,59767
|
|
20231023,141400,125919253595,5490,5490,5490,5450,15815
|
|
20231023,141300,125832650005,5480,5460,5490,5450,32139
|
|
20231023,141200,125657015525,5470,5480,5480,5420,40451
|
|
20231023,141100,125436519695,5470,5480,5480,5430,71902
|
|
20231023,141000,125044365975,5480,5500,5510,5470,17184
|
|
20231023,140900,124950179415,5500,5490,5520,5480,32874
|
|
20231023,140800,124769364055,5490,5450,5500,5440,29154
|
|
20231023,140700,124609508305,5460,5490,5520,5440,38834
|
|
20231023,140600,124396893235,5490,5560,5560,5490,36312
|
|
20231023,140500,124196175415,5560,5540,5560,5500,45494
|
|
20231023,140400,123944496285,5540,5520,5540,5490,37307
|
|
20231023,140300,123739040165,5520,5520,5540,5510,28288
|
|
20231023,140200,123582773665,5520,5550,5560,5420,182198
|
|
20231023,140100,122582296445,5560,5550,5570,5520,77767
|
|
20231023,140000,122150953515,5550,5670,5690,5520,196740
|
|
20231023,135900,121051505305,5670,5690,5710,5670,21067
|
|
20231023,135800,120931745655,5690,5730,5740,5690,16179
|
|
20231023,135700,120839392035,5730,5700,5740,5690,19775
|
|
20231023,135600,120726325685,5700,5700,5700,5690,4206
|
|
20231023,135500,120702388565,5700,5700,5720,5690,12178
|
|
20231023,135400,120633021645,5710,5710,5720,5700,7725
|
|
20231023,135300,120588912015,5700,5690,5710,5690,8812
|
|
20231023,135200,120538700195,5690,5680,5710,5670,11970
|
|
20231023,135100,120470705835,5680,5710,5710,5660,41452
|
|
20231023,135000,120235283065,5710,5740,5750,5700,11568
|
|
20231023,134900,120169112905,5740,5710,5740,5700,5493
|
|
20231023,134800,120137689845,5710,5710,5710,5700,9260
|
|
20231023,134700,120084883585,5720,5730,5740,5710,12646
|
|
20231023,134600,120012555845,5730,5740,5740,5720,2185
|
|
20231023,134500,120000036465,5740,5720,5760,5700,22679
|
|
20231023,134400,119870006255,5740,5700,5750,5700,7750
|
|
20231023,134300,119825659715,5700,5730,5730,5700,12618
|
|
20231023,134200,119753613465,5730,5720,5730,5720,4424
|
|
20231023,134100,119728286535,5710,5700,5720,5690,21259
|
|
20231023,134000,119607191375,5700,5750,5760,5700,24800
|
|
20231023,133900,119465080235,5770,5760,5790,5750,40124
|
|
20231023,133800,119233538635,5760,5750,5760,5750,11160
|
|
20231023,133700,119169347315,5760,5750,5760,5740,11689
|
|
20231023,133600,119102131165,5750,5740,5750,5730,7171
|
|
20231023,133500,119060963565,5740,5750,5750,5720,2768
|
|
20231023,133400,119045099085,5750,5730,5760,5720,16492
|
|
20231023,133300,118950366405,5720,5720,5730,5720,3068
|
|
20231023,133200,118932809315,5730,5740,5740,5720,12080
|
|
20231023,133100,118863567475,5740,5750,5750,5730,19850
|
|
20231023,133000,118749677395,5740,5730,5760,5720,22430
|
|
20231023,132900,118620907545,5730,5700,5740,5700,23560
|
|
20231023,132800,118486018975,5700,5690,5720,5690,15312
|
|
20231023,132700,118398672035,5690,5700,5700,5660,63629
|
|
20231023,132600,118037390565,5700,5720,5730,5700,18624
|
|
20231023,132500,117931133375,5730,5720,5740,5710,17807
|
|
20231023,132400,117829277745,5720,5740,5740,5720,12579
|
|
20231023,132300,117757196755,5740,5720,5740,5690,48883
|
|
20231023,132200,117477828005,5730,5740,5740,5720,13286
|
|
20231023,132100,117401734725,5740,5720,5750,5720,21126
|
|
20231023,132000,117280665935,5720,5710,5750,5710,36400
|
|
20231023,131900,117071922385,5720,5740,5740,5680,110404
|
|
20231023,131800,116441646955,5740,5820,5830,5720,115390
|
|
20231023,131700,115777165075,5830,5820,5840,5810,21789
|
|
20231023,131600,115650355865,5820,5860,5860,5810,39528
|
|
20231023,131500,115419810145,5860,5850,5880,5840,65072
|
|
20231023,131400,115038305905,5860,5840,5890,5830,59519
|
|
20231023,131300,114689211015,5840,5830,5860,5820,32204
|
|
20231023,131200,114501093115,5830,5820,5840,5820,6795
|
|
20231023,131100,114461491765,5830,5800,5840,5800,18769
|
|
20231023,131000,114352300715,5810,5810,5820,5790,13234
|
|
20231023,130900,114275522085,5810,5810,5820,5800,4690
|
|
20231023,130800,114248290015,5810,5810,5830,5800,9355
|
|
20231023,130700,114193944605,5800,5800,5840,5800,19822
|
|
20231023,130600,114078577705,5810,5800,5810,5790,17901
|
|
20231023,130500,113974827265,5800,5810,5830,5800,18211
|
|
20231023,130400,113869017835,5810,5820,5830,5810,3853
|
|
20231023,130300,113846601945,5830,5810,5840,5800,12405
|
|
20231023,130200,113774330405,5810,5810,5810,5780,17241
|
|
20231023,130100,113674363815,5810,5820,5820,5780,49911
|
|
20231023,130000,113384974215,5820,5840,5850,5820,8308
|
|
20231023,125900,113336529275,5840,5830,5860,5830,25110
|
|
20231023,125800,113189792305,5830,5810,5850,5810,7896
|
|
20231023,125700,113143716085,5800,5800,5850,5800,34957
|
|
20231023,125600,112940239545,5800,5840,5850,5800,65575
|
|
20231023,125500,112558590835,5850,5880,5880,5830,39405
|
|
20231023,125400,112327869275,5880,5890,5910,5870,115453
|
|
20231023,125300,111647486535,5880,5850,5890,5830,47792
|
|
20231023,125200,111367445905,5860,5870,5870,5840,16666
|
|
20231023,125100,111269917975,5870,5880,5880,5830,52403
|
|
20231023,125000,110963279945,5880,5860,5880,5840,50769
|
|
20231023,124900,110665695285,5860,5870,5890,5850,113429
|
|
20231023,124800,109999113015,5870,5850,5880,5850,97393
|
|
20231023,124700,109427819275,5850,5780,5870,5770,199782
|
|
20231023,124600,108260421855,5780,5740,5780,5740,15108
|
|
20231023,124500,108173530725,5750,5760,5760,5740,7106
|
|
20231023,124400,108132671705,5760,5760,5770,5750,5841
|
|
20231023,124300,108099031105,5760,5760,5780,5750,14045
|
|
20231023,124200,108018034075,5780,5780,5790,5750,61523
|
|
20231023,124100,107662685505,5780,5720,5780,5720,42655
|
|
20231023,124000,107417053995,5720,5690,5720,5690,17133
|
|
20231023,123900,107319371945,5700,5700,5710,5690,5226
|
|
20231023,123800,107289593065,5700,5710,5710,5700,4278
|
|
20231023,123700,107265193495,5710,5700,5710,5700,3841
|
|
20231023,123600,107243288065,5710,5720,5720,5690,12405
|
|
20231023,123500,107172585285,5730,5720,5730,5710,1790
|
|
20231023,123400,107162350355,5720,5730,5730,5710,1762
|
|
20231023,123300,107152273195,5730,5710,5730,5710,2745
|
|
20231023,123200,107136569095,5710,5730,5730,5700,8928
|
|
20231023,123100,107085544295,5730,5740,5740,5720,6912
|
|
20231023,123000,107045922415,5730,5700,5730,5690,14352
|
|
20231023,122900,106963923205,5700,5710,5720,5690,13259
|
|
20231023,122800,106888310225,5720,5720,5730,5710,3242
|
|
20231023,122700,106869773425,5720,5740,5750,5710,9972
|
|
20231023,122600,106812659825,5730,5710,5740,5710,17292
|
|
20231023,122500,106713607225,5720,5700,5720,5700,5578
|
|
20231023,122400,106681744605,5700,5710,5710,5700,2368
|
|
20231023,122300,106668235815,5710,5700,5720,5700,7376
|
|
20231023,122200,106626124815,5700,5720,5720,5700,8178
|
|
20231023,122100,106579429345,5720,5700,5730,5700,9412
|
|
20231023,122000,106525625755,5710,5700,5710,5680,11237
|
|
20231023,121900,106461625865,5700,5720,5720,5680,24301
|
|
20231023,121800,106323181515,5720,5690,5730,5680,26894
|
|
20231023,121700,106169787805,5680,5700,5710,5660,77306
|
|
20231023,121600,105730572395,5710,5790,5790,5670,177190
|
|
20231023,121500,104719341945,5780,5790,5800,5780,2776
|
|
20231023,121400,104703271225,5800,5790,5800,5780,3766
|
|
20231023,121300,104681461675,5780,5790,5800,5780,3767
|
|
20231023,121200,104659641765,5790,5800,5810,5770,10287
|
|
20231023,121100,104600063615,5780,5770,5800,5770,12638
|
|
20231023,121000,104526909045,5780,5760,5780,5750,5821
|
|
20231023,120900,104493363245,5760,5770,5780,5750,11352
|
|
20231023,120800,104428031865,5760,5780,5780,5760,1915
|
|
20231023,120700,104416993945,5760,5780,5780,5760,8052
|
|
20231023,120600,104370522645,5780,5760,5780,5760,4139
|
|
20231023,120500,104346648455,5770,5750,5770,5750,18982
|
|
20231023,120400,104237360245,5750,5760,5790,5750,13781
|
|
20231023,120300,104157959845,5760,5810,5820,5750,34545
|
|
20231023,120200,103958331635,5810,5810,5830,5810,9218
|
|
20231023,120100,103904711985,5810,5830,5830,5810,15054
|
|
20231023,120000,103817102335,5830,5830,5870,5820,92441
|
|
20231023,115900,103276982735,5820,5810,5830,5800,12989
|
|
20231023,115800,103201452425,5810,5820,5820,5810,8473
|
|
20231023,115700,103152183195,5820,5800,5820,5800,11458
|
|
20231023,115600,103085668495,5800,5810,5810,5800,6111
|
|
20231023,115500,103050190515,5800,5830,5830,5800,30746
|
|
20231023,115400,102871342795,5830,5790,5830,5790,39767
|
|
20231023,115300,102640186225,5780,5810,5810,5780,11361
|
|
20231023,115200,102574388335,5810,5790,5810,5780,8277
|
|
20231023,115100,102526391515,5790,5790,5800,5780,10058
|
|
20231023,115000,102468119845,5800,5790,5800,5790,6704
|
|
20231023,114900,102429266655,5800,5780,5800,5770,9780
|
|
20231023,114800,102372690005,5790,5760,5790,5750,10624
|
|
20231023,114700,102311433265,5760,5780,5790,5750,16790
|
|
20231023,114600,102214586015,5780,5780,5800,5770,6426
|
|
20231023,114500,102177406135,5780,5760,5790,5750,5887
|
|
20231023,114400,102143419355,5750,5780,5780,5750,10849
|
|
20231023,114300,102080957865,5790,5800,5820,5770,19709
|
|
20231023,114200,101966728695,5790,5760,5800,5760,13814
|
|
20231023,114100,101886938675,5760,5790,5800,5740,20692
|
|
20231023,114000,101767522495,5790,5800,5830,5780,42409
|
|
20231023,113900,101521303625,5810,5830,5840,5790,84711
|
|
20231023,113800,101028821955,5830,5780,5830,5760,79883
|
|
20231023,113700,100565705445,5770,5770,5780,5770,6891
|
|
20231023,113600,100525935435,5780,5780,5780,5770,4954
|
|
20231023,113500,100497347275,5770,5750,5790,5740,27944
|
|
20231023,113400,100335949345,5750,5730,5750,5710,16342
|
|
20231023,113300,100242415435,5730,5740,5750,5730,2469
|
|
20231023,113200,100228252545,5740,5740,5750,5730,3857
|
|
20231023,113100,100206093705,5750,5720,5750,5720,2440
|
|
20231023,113000,100192118235,5720,5740,5750,5710,23720
|
|
20231023,112900,100056305515,5740,5750,5760,5740,19387
|
|
20231023,112800,99944867495,5750,5770,5780,5750,8985
|
|
20231023,112700,99893081885,5770,5760,5780,5760,7579
|
|
20231023,112600,99849384965,5770,5770,5790,5760,14099
|
|
20231023,112500,99768000155,5760,5770,5770,5760,2395
|
|
20231023,112400,99754196335,5770,5780,5780,5750,7222
|
|
20231023,112300,99712550185,5780,5760,5790,5750,31307
|
|
20231023,112200,99531544695,5760,5770,5770,5750,5902
|
|
20231023,112100,99497566555,5760,5730,5770,5730,9716
|
|
20231023,112000,99441717375,5730,5760,5770,5730,12301
|
|
20231023,111900,99370955735,5770,5770,5780,5760,24353
|
|
20231023,111800,99230422585,5780,5750,5780,5750,30645
|
|
20231023,111700,99053593855,5760,5730,5760,5730,16164
|
|
20231023,111600,98960643185,5740,5740,5740,5720,21310
|
|
20231023,111500,98838497235,5740,5710,5750,5700,20722
|
|
20231023,111400,98719663695,5700,5740,5760,5700,27058
|
|
20231023,111300,98564536775,5750,5720,5750,5710,20824
|
|
20231023,111200,98445265175,5730,5720,5730,5680,29805
|
|
20231023,111100,98275285395,5720,5710,5720,5700,6724
|
|
20231023,111000,98236907855,5710,5720,5730,5690,11808
|
|
20231023,110900,98169502645,5710,5710,5720,5690,37099
|
|
20231023,110800,97958061075,5710,5670,5730,5670,36395
|
|
20231023,110700,97750584255,5670,5740,5740,5660,137958
|
|
20231023,110600,96964825945,5740,5750,5750,5730,9957
|
|
20231023,110500,96907702475,5750,5770,5770,5740,21656
|
|
20231023,110400,96783146475,5760,5770,5770,5740,16165
|
|
20231023,110300,96690134465,5760,5780,5790,5760,35006
|
|
20231023,110200,96487995345,5770,5770,5790,5760,19854
|
|
20231023,110100,96373306405,5760,5760,5790,5750,25682
|
|
20231023,110000,96225045575,5760,5740,5760,5730,13322
|
|
20231023,105900,96148450085,5730,5750,5750,5730,12711
|
|
20231023,105800,96075519825,5740,5780,5780,5740,23849
|
|
20231023,105700,95938243165,5770,5720,5780,5720,22505
|
|
20231023,105600,95808690185,5720,5720,5740,5710,20241
|
|
20231023,105500,95692862945,5730,5730,5740,5710,40998
|
|
20231023,105400,95458296755,5730,5760,5760,5730,41661
|
|
20231023,105300,95219229685,5770,5770,5770,5750,14499
|
|
20231023,105200,95135773045,5750,5780,5810,5750,40981
|
|
20231023,105100,94898693365,5780,5760,5780,5750,14038
|
|
20231023,105000,94817768925,5760,5770,5780,5750,13499
|
|
20231023,104900,94739946505,5770,5790,5800,5770,13275
|
|
20231023,104800,94663131145,5800,5770,5800,5770,14817
|
|
20231023,104700,94577398115,5780,5770,5790,5730,37950
|
|
20231023,104600,94359010065,5770,5770,5780,5760,13805
|
|
20231023,104500,94279352295,5770,5770,5790,5760,30706
|
|
20231023,104400,94101952575,5770,5760,5770,5750,21684
|
|
20231023,104300,93976951165,5770,5740,5780,5730,58465
|
|
20231023,104200,93641135485,5750,5780,5790,5710,203030
|
|
20231023,104100,92474798625,5780,5780,5790,5760,43636
|
|
20231023,104000,92222991465,5780,5780,5800,5770,40999
|
|
20231023,103900,91985939395,5780,5790,5800,5780,21053
|
|
20231023,103800,91864062305,5790,5800,5810,5780,23424
|
|
20231023,103700,91728401455,5800,5820,5830,5790,50034
|
|
20231023,103600,91438180825,5830,5840,5840,5820,9422
|
|
20231023,103500,91383267035,5840,5830,5840,5810,23921
|
|
20231023,103400,91243926285,5830,5830,5840,5790,66910
|
|
20231023,103300,90855219965,5840,5860,5860,5820,37305
|
|
20231023,103200,90637526065,5860,5830,5870,5830,13763
|
|
20231023,103100,90556994765,5840,5890,5900,5830,66270
|
|
20231023,103000,90168767235,5900,5870,5940,5860,98078
|
|
20231023,102900,89589850675,5870,5860,5880,5860,11810
|
|
20231023,102800,89520546195,5860,5860,5870,5850,9777
|
|
20231023,102700,89463236635,5860,5880,5880,5860,17753
|
|
20231023,102600,89359062255,5880,5860,5880,5860,17530
|
|
20231023,102500,89256100875,5870,5880,5890,5840,22621
|
|
20231023,102400,89123294445,5890,5840,5900,5830,57980
|
|
20231023,102300,88782905885,5840,5810,5870,5780,84418
|
|
20231023,102200,88292323265,5810,5850,5850,5810,51375
|
|
20231023,102100,87993190695,5840,5860,5880,5840,37824
|
|
20231023,102000,87771323455,5850,5830,5860,5820,27105
|
|
20231023,101900,87613166805,5830,5850,5860,5810,62595
|
|
20231023,101800,87247890235,5850,5910,5910,5850,44942
|
|
20231023,101700,86984124285,5910,5880,5910,5860,35432
|
|
20231023,101600,86776031715,5890,5870,5910,5860,46257
|
|
20231023,101500,86503625465,5880,5850,5900,5840,33368
|
|
20231023,101400,86307937235,5860,5870,5880,5840,90400
|
|
20231023,101300,85778907115,5870,5890,5900,5860,67349
|
|
20231023,101200,85383262705,5890,5880,5960,5870,84104
|
|
20231023,101100,84885587125,5880,5930,5940,5870,160216
|
|
20231023,101000,83939683975,5930,5950,5990,5930,147371
|
|
20231023,100900,83060737175,5970,5920,6040,5910,423226
|
|
20231023,100800,80528344645,5910,5900,5930,5890,144945
|
|
20231023,100700,79670894615,5900,5850,5900,5850,48074
|
|
20231023,100600,79388303455,5860,5900,5900,5850,67137
|
|
20231023,100500,78994478445,5880,5870,5910,5860,85981
|
|
20231023,100400,78488393105,5860,5910,5920,5850,140506
|
|
20231023,100300,77662977935,5920,5870,5950,5870,343776
|
|
20231023,100200,75628446205,5870,5920,5920,5870,239294
|
|
20231023,100100,74217450535,5910,5780,5920,5730,484666
|
|
20231023,100000,71384173485,5780,5720,5790,5710,98444
|
|
20231023,095900,70817307315,5730,5730,5730,5710,30969
|
|
20231023,095800,70640180805,5720,5720,5730,5710,27138
|
|
20231023,095700,70484792905,5710,5730,5740,5700,49166
|
|
20231023,095600,70203698685,5730,5740,5750,5700,90509
|
|
20231023,095500,69685256405,5740,5720,5740,5700,58720
|
|
20231023,095400,69349298805,5720,5690,5750,5690,141212
|
|
20231023,095300,68541812205,5700,5660,5700,5650,65512
|
|
20231023,095200,68169604265,5650,5730,5740,5640,171494
|
|
20231023,095100,67197106865,5740,5690,5740,5680,85859
|
|
20231023,095000,66706467575,5690,5710,5720,5670,128627
|
|
20231023,094900,65974937715,5700,5730,5770,5680,236666
|
|
20231023,094800,64623987285,5730,5790,5800,5730,100803
|
|
20231023,094700,64042914955,5790,5790,5800,5760,66275
|
|
20231023,094600,63660140135,5790,5800,5820,5760,144961
|
|
20231023,094500,62820649645,5790,5860,5870,5780,145920
|
|
20231023,094400,61971527465,5860,5890,5910,5820,180513
|
|
20231023,094300,60913423835,5890,5910,5920,5840,203059
|
|
20231023,094200,59719663115,5910,5850,5930,5840,371535
|
|
20231023,094100,57530264185,5850,5840,5890,5770,247336
|
|
20231023,094000,56085944355,5840,5810,5850,5790,194934
|
|
20231023,093900,54950949565,5820,5790,5840,5730,260557
|
|
20231023,093800,53443007535,5790,5870,5890,5750,449448
|
|
20231023,093700,50833835185,5870,5830,5930,5810,430015
|
|
20231023,093600,48318175165,5810,5810,5810,5810,0
|
|
20231023,093500,48318175165,5810,5680,5810,5670,410918
|
|
20231023,093400,45945788815,5690,5670,5720,5640,208915
|
|
20231023,093300,44758279415,5670,5620,5720,5590,365135
|
|
20231023,093200,42689916185,5630,5630,5680,5590,193492
|
|
20231023,093100,41599319675,5630,5570,5650,5550,268137
|
|
20231023,093000,40095436515,5570,5410,5600,5390,230719
|
|
20231023,092900,38822236205,5410,5520,5520,5360,303621
|
|
20231023,092800,37177474325,5510,5590,5600,5510,58902
|
|
20231023,092700,36850574935,5580,5510,5630,5510,139827
|
|
20231023,092600,36068994305,5510,5510,5550,5500,65387
|
|
20231023,092500,35707530975,5520,5540,5580,5500,161884
|
|
20231023,092400,34813464905,5540,5540,5630,5530,108029
|
|
20231023,092300,34212694725,5560,5580,5600,5530,123452
|
|
20231023,092200,33526715255,5570,5640,5650,5560,116103
|
|
20231023,092100,32877579075,5630,5610,5670,5580,190201
|
|
20231023,092000,31806439545,5610,5600,5770,5560,497506
|
|
20231023,091900,28989750005,5600,5590,5650,5560,205223
|
|
20231023,091800,27838400625,5600,5550,5640,5510,206640
|
|
20231023,091700,26689086715,5540,5590,5690,5530,366437
|
|
20231023,091600,24640845215,5590,5620,5650,5550,300828
|
|
20231023,091500,22959734705,5620,5670,5730,5590,475623
|
|
20231023,091400,20269208145,5690,5490,5700,5470,661772
|
|
20231023,091300,16545129965,5470,5480,5520,5440,345090
|
|
20231023,091200,14651075345,5480,5300,5500,5290,495065
|
|
20231023,091100,11967187555,5300,5350,5370,5260,198518
|
|
20231023,091000,10911589735,5350,5340,5350,5230,304796
|
|
20231023,090900,9291311835,5340,5180,5340,5150,273152
|
|
20231023,090800,7847786115,5160,5110,5230,5100,149369
|
|
20231023,090700,7074356135,5110,5080,5130,5080,51051
|
|
20231023,090600,6813845315,5080,5120,5160,5080,79549
|
|
20231023,090500,6406775915,5120,5200,5200,5110,71582
|
|
20231023,090400,6037946605,5200,5140,5200,5100,91365
|
|
20231023,090300,5567114765,5140,5110,5210,5100,95341
|
|
20231023,090200,5076065915,5120,5220,5240,5110,130405
|
|
20231023,090100,4403157875,5230,5250,5290,5160,240145
|
|
20231023,090000,3155135495,5270,5290,5300,5180,598928
|