618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,191400,86703057790,6660,6660,6660,6660,0
|
|
20231010,191300,86703057790,6660,6660,6660,6660,0
|
|
20231010,191200,86703057790,6660,6660,6660,6660,0
|
|
20231010,191100,86703057790,6660,6660,6660,6660,0
|
|
20231010,191000,86703057790,6660,6660,6660,6660,0
|
|
20231010,190900,86703057790,6660,6660,6660,6660,0
|
|
20231010,190800,86703057790,6660,6660,6660,6660,0
|
|
20231010,190700,86703057790,6660,6660,6660,6660,0
|
|
20231010,190600,86703057790,6660,6660,6660,6660,0
|
|
20231010,190500,86703057790,6660,6660,6660,6660,0
|
|
20231010,190400,86703057790,6660,6660,6660,6660,0
|
|
20231010,190300,86703057790,6660,6660,6660,6660,0
|
|
20231010,190200,86703057790,6660,6660,6660,6660,0
|
|
20231010,190100,86703057790,6660,6660,6660,6660,0
|
|
20231010,190000,86703057790,6660,6660,6660,6660,0
|
|
20231010,185900,86703057790,6660,6660,6660,6660,0
|
|
20231010,185800,86703057790,6660,6660,6660,6660,0
|
|
20231010,185700,86703057790,6660,6660,6660,6660,0
|
|
20231010,185600,86703057790,6660,6660,6660,6660,0
|
|
20231010,185500,86703057790,6660,6660,6660,6660,0
|
|
20231010,185400,86703057790,6660,6660,6660,6660,0
|
|
20231010,185300,86703057790,6660,6660,6660,6660,0
|
|
20231010,185200,86703057790,6660,6660,6660,6660,0
|
|
20231010,185100,86703057790,6660,6660,6660,6660,0
|
|
20231010,185000,86703057790,6660,6660,6660,6660,0
|
|
20231010,184900,86703057790,6660,6660,6660,6660,0
|
|
20231010,184800,86703057790,6660,6660,6660,6660,0
|
|
20231010,184700,86703057790,6660,6660,6660,6660,0
|
|
20231010,184600,86703057790,6660,6660,6660,6660,0
|
|
20231010,184500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,184400,86703057790,6660,6660,6660,6660,0
|
|
20231010,184300,86703057790,6660,6660,6660,6660,0
|
|
20231010,184200,86703057790,6660,6660,6660,6660,0
|
|
20231010,184100,86703057790,6660,6660,6660,6660,0
|
|
20231010,184000,86703057790,6660,6660,6660,6660,0
|
|
20231010,183900,86703057790,6660,6660,6660,6660,0
|
|
20231010,183800,86703057790,6660,6660,6660,6660,0
|
|
20231010,183700,86703057790,6660,6660,6660,6660,0
|
|
20231010,183600,86703057790,6660,6660,6660,6660,0
|
|
20231010,183500,86703057790,6660,6660,6660,6660,0
|
|
20231010,183400,86703057790,6660,6660,6660,6660,0
|
|
20231010,183300,86703057790,6660,6660,6660,6660,0
|
|
20231010,183200,86703057790,6660,6660,6660,6660,0
|
|
20231010,183100,86703057790,6660,6660,6660,6660,0
|
|
20231010,183000,86703057790,6660,6660,6660,6660,0
|
|
20231010,182900,86703057790,6660,6660,6660,6660,0
|
|
20231010,182800,86703057790,6660,6660,6660,6660,0
|
|
20231010,182700,86703057790,6660,6660,6660,6660,0
|
|
20231010,182600,86703057790,6660,6660,6660,6660,0
|
|
20231010,182500,86703057790,6660,6660,6660,6660,0
|
|
20231010,182400,86703057790,6660,6660,6660,6660,0
|
|
20231010,182300,86703057790,6660,6660,6660,6660,0
|
|
20231010,182200,86703057790,6660,6660,6660,6660,0
|
|
20231010,182100,86703057790,6660,6660,6660,6660,0
|
|
20231010,182000,86703057790,6660,6660,6660,6660,0
|
|
20231010,181900,86703057790,6660,6660,6660,6660,0
|
|
20231010,181800,86703057790,6660,6660,6660,6660,0
|
|
20231010,181700,86703057790,6660,6660,6660,6660,0
|
|
20231010,181600,86703057790,6660,6660,6660,6660,0
|
|
20231010,181500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,181400,86703057790,6660,6660,6660,6660,0
|
|
20231010,181300,86703057790,6660,6660,6660,6660,0
|
|
20231010,181200,86703057790,6660,6660,6660,6660,0
|
|
20231010,181100,86703057790,6660,6660,6660,6660,0
|
|
20231010,181000,86703057790,6660,6660,6660,6660,0
|
|
20231010,180900,86703057790,6660,6660,6660,6660,0
|
|
20231010,180800,86703057790,6660,6660,6660,6660,0
|
|
20231010,180700,86703057790,6660,6660,6660,6660,0
|
|
20231010,180600,86703057790,6660,6660,6660,6660,0
|
|
20231010,180500,86703057790,6660,6660,6660,6660,0
|
|
20231010,180400,86703057790,6660,6660,6660,6660,0
|
|
20231010,180300,86703057790,6660,6660,6660,6660,0
|
|
20231010,180200,86703057790,6660,6660,6660,6660,0
|
|
20231010,180100,86703057790,6660,6660,6660,6660,0
|
|
20231010,180000,86703057790,6660,6660,6660,6660,0
|
|
20231010,175900,86703057790,6660,6660,6660,6660,0
|
|
20231010,175800,86703057790,6660,6660,6660,6660,0
|
|
20231010,175700,86703057790,6660,6660,6660,6660,0
|
|
20231010,175600,86703057790,6660,6660,6660,6660,0
|
|
20231010,175500,86703057790,6660,6660,6660,6660,0
|
|
20231010,175400,86703057790,6660,6660,6660,6660,0
|
|
20231010,175300,86703057790,6660,6660,6660,6660,0
|
|
20231010,175200,86703057790,6660,6660,6660,6660,0
|
|
20231010,175100,86703057790,6660,6660,6660,6660,0
|
|
20231010,175000,86703057790,6660,6660,6660,6660,0
|
|
20231010,174900,86703057790,6660,6660,6660,6660,0
|
|
20231010,174800,86703057790,6660,6660,6660,6660,0
|
|
20231010,174700,86703057790,6660,6660,6660,6660,0
|
|
20231010,174600,86703057790,6660,6660,6660,6660,0
|
|
20231010,174500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,174400,86703057790,6660,6660,6660,6660,0
|
|
20231010,174300,86703057790,6660,6660,6660,6660,0
|
|
20231010,174200,86703057790,6660,6660,6660,6660,0
|
|
20231010,174100,86703057790,6660,6660,6660,6660,0
|
|
20231010,174000,86703057790,6660,6660,6660,6660,0
|
|
20231010,173900,86703057790,6660,6660,6660,6660,0
|
|
20231010,173800,86703057790,6660,6660,6660,6660,0
|
|
20231010,173700,86703057790,6660,6660,6660,6660,0
|
|
20231010,173600,86703057790,6660,6660,6660,6660,0
|
|
20231010,173500,86703057790,6660,6660,6660,6660,0
|
|
20231010,173400,86703057790,6660,6660,6660,6660,0
|
|
20231010,173300,86703057790,6660,6660,6660,6660,0
|
|
20231010,173200,86703057790,6660,6660,6660,6660,0
|
|
20231010,173100,86703057790,6660,6660,6660,6660,0
|
|
20231010,173000,86703057790,6660,6660,6660,6660,0
|
|
20231010,172900,86703057790,6660,6660,6660,6660,0
|
|
20231010,172800,86703057790,6660,6660,6660,6660,0
|
|
20231010,172700,86703057790,6660,6660,6660,6660,0
|
|
20231010,172600,86703057790,6660,6660,6660,6660,0
|
|
20231010,172500,86703057790,6660,6660,6660,6660,0
|
|
20231010,172400,86703057790,6660,6660,6660,6660,0
|
|
20231010,172300,86703057790,6660,6660,6660,6660,0
|
|
20231010,172200,86703057790,6660,6660,6660,6660,0
|
|
20231010,172100,86703057790,6660,6660,6660,6660,0
|
|
20231010,172000,86703057790,6660,6660,6660,6660,0
|
|
20231010,171900,86703057790,6660,6660,6660,6660,0
|
|
20231010,171800,86703057790,6660,6660,6660,6660,0
|
|
20231010,171700,86703057790,6660,6660,6660,6660,0
|
|
20231010,171600,86703057790,6660,6660,6660,6660,0
|
|
20231010,171500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,171400,86703057790,6660,6660,6660,6660,0
|
|
20231010,171300,86703057790,6660,6660,6660,6660,0
|
|
20231010,171200,86703057790,6660,6660,6660,6660,0
|
|
20231010,171100,86703057790,6660,6660,6660,6660,0
|
|
20231010,171000,86703057790,6660,6660,6660,6660,0
|
|
20231010,170900,86703057790,6660,6660,6660,6660,0
|
|
20231010,170800,86703057790,6660,6660,6660,6660,0
|
|
20231010,170700,86703057790,6660,6660,6660,6660,0
|
|
20231010,170600,86703057790,6660,6660,6660,6660,0
|
|
20231010,170500,86703057790,6660,6660,6660,6660,0
|
|
20231010,170400,86703057790,6660,6660,6660,6660,0
|
|
20231010,170300,86703057790,6660,6660,6660,6660,0
|
|
20231010,170200,86703057790,6660,6660,6660,6660,0
|
|
20231010,170100,86703057790,6660,6660,6660,6660,0
|
|
20231010,170000,86703057790,6660,6660,6660,6660,0
|
|
20231010,165900,86703057790,6660,6660,6660,6660,0
|
|
20231010,165800,86703057790,6660,6660,6660,6660,0
|
|
20231010,165700,86703057790,6660,6660,6660,6660,0
|
|
20231010,165600,86703057790,6660,6660,6660,6660,0
|
|
20231010,165500,86703057790,6660,6660,6660,6660,0
|
|
20231010,165400,86703057790,6660,6660,6660,6660,0
|
|
20231010,165300,86703057790,6660,6660,6660,6660,0
|
|
20231010,165200,86703057790,6660,6660,6660,6660,0
|
|
20231010,165100,86703057790,6660,6660,6660,6660,0
|
|
20231010,165000,86703057790,6660,6660,6660,6660,0
|
|
20231010,164900,86703057790,6660,6660,6660,6660,0
|
|
20231010,164800,86703057790,6660,6660,6660,6660,0
|
|
20231010,164700,86703057790,6660,6660,6660,6660,0
|
|
20231010,164600,86703057790,6660,6660,6660,6660,0
|
|
20231010,164500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,164400,86703057790,6660,6660,6660,6660,0
|
|
20231010,164300,86703057790,6660,6660,6660,6660,0
|
|
20231010,164200,86703057790,6660,6660,6660,6660,0
|
|
20231010,164100,86703057790,6660,6660,6660,6660,0
|
|
20231010,164000,86703057790,6660,6660,6660,6660,0
|
|
20231010,163900,86703057790,6660,6660,6660,6660,0
|
|
20231010,163800,86703057790,6660,6660,6660,6660,0
|
|
20231010,163700,86703057790,6660,6660,6660,6660,0
|
|
20231010,163600,86703057790,6660,6660,6660,6660,0
|
|
20231010,163500,86703057790,6660,6660,6660,6660,0
|
|
20231010,163400,86703057790,6660,6660,6660,6660,0
|
|
20231010,163300,86703057790,6660,6660,6660,6660,0
|
|
20231010,163200,86703057790,6660,6660,6660,6660,0
|
|
20231010,163100,86703057790,6660,6660,6660,6660,0
|
|
20231010,163000,86703057790,6660,6660,6660,6660,0
|
|
20231010,162900,86703057790,6660,6660,6660,6660,0
|
|
20231010,162800,86703057790,6660,6660,6660,6660,0
|
|
20231010,162700,86703057790,6660,6660,6660,6660,0
|
|
20231010,162600,86703057790,6660,6660,6660,6660,0
|
|
20231010,162500,86703057790,6660,6660,6660,6660,0
|
|
20231010,162400,86703057790,6660,6660,6660,6660,0
|
|
20231010,162300,86703057790,6660,6660,6660,6660,0
|
|
20231010,162200,86703057790,6660,6660,6660,6660,0
|
|
20231010,162100,86703057790,6660,6660,6660,6660,0
|
|
20231010,162000,86703057790,6660,6660,6660,6660,0
|
|
20231010,161900,86703057790,6660,6660,6660,6660,0
|
|
20231010,161800,86703057790,6660,6660,6660,6660,0
|
|
20231010,161700,86703057790,6660,6660,6660,6660,0
|
|
20231010,161600,86703057790,6660,6660,6660,6660,0
|
|
20231010,161500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,161400,86703057790,6660,6660,6660,6660,0
|
|
20231010,161300,86703057790,6660,6660,6660,6660,0
|
|
20231010,161200,86703057790,6660,6660,6660,6660,0
|
|
20231010,161100,86703057790,6660,6660,6660,6660,0
|
|
20231010,161000,86703057790,6660,6660,6660,6660,0
|
|
20231010,160900,86703057790,6660,6660,6660,6660,0
|
|
20231010,160800,86703057790,6660,6660,6660,6660,0
|
|
20231010,160700,86703057790,6660,6660,6660,6660,0
|
|
20231010,160600,86703057790,6660,6660,6660,6660,0
|
|
20231010,160500,86703057790,6660,6660,6660,6660,0
|
|
20231010,160400,86703057790,6660,6660,6660,6660,0
|
|
20231010,160300,86703057790,6660,6660,6660,6660,0
|
|
20231010,160200,86703057790,6660,6660,6660,6660,0
|
|
20231010,160100,86703057790,6660,6660,6660,6660,0
|
|
20231010,160000,86703057790,6660,6660,6660,6660,0
|
|
20231010,155900,86703057790,6660,6660,6660,6660,0
|
|
20231010,155800,86703057790,6660,6660,6660,6660,0
|
|
20231010,155700,86703057790,6660,6660,6660,6660,0
|
|
20231010,155600,86703057790,6660,6660,6660,6660,0
|
|
20231010,155500,86703057790,6660,6660,6660,6660,0
|
|
20231010,155400,86703057790,6660,6660,6660,6660,0
|
|
20231010,155300,86703057790,6660,6660,6660,6660,0
|
|
20231010,155200,86703057790,6660,6660,6660,6660,0
|
|
20231010,155100,86703057790,6660,6660,6660,6660,0
|
|
20231010,155000,86703057790,6660,6660,6660,6660,0
|
|
20231010,154900,86703057790,6660,6660,6660,6660,0
|
|
20231010,154800,86703057790,6660,6660,6660,6660,0
|
|
20231010,154700,86703057790,6660,6660,6660,6660,0
|
|
20231010,154600,86703057790,6660,6660,6660,6660,0
|
|
20231010,154500,86703057790,6660,6660,6660,6660,76999
|
|
20231010,154400,86703057790,6660,6660,6660,6660,0
|
|
20231010,154300,86703057790,6660,6660,6660,6660,0
|
|
20231010,154200,86703057790,6660,6660,6660,6660,0
|
|
20231010,154100,86703057790,6660,6660,6660,6660,0
|
|
20231010,154000,86703057790,6660,6660,6660,6660,0
|
|
20231010,153900,86703057790,6660,6660,6660,6660,0
|
|
20231010,153800,86703057790,6660,6660,6660,6660,0
|
|
20231010,153700,86703057790,6660,6660,6660,6660,0
|
|
20231010,153600,86703057790,6660,6660,6660,6660,0
|
|
20231010,153500,86703057790,6660,6660,6660,6660,0
|
|
20231010,153400,86703057790,6660,6660,6660,6660,0
|
|
20231010,153300,86703057790,6660,6660,6660,6660,0
|
|
20231010,153200,86703057790,6660,6660,6660,6660,0
|
|
20231010,153100,86703057790,6660,6660,6660,6660,0
|
|
20231010,153000,86703057790,6660,6660,6660,6660,76999
|
|
20231010,152900,86190244450,6590,6590,6590,6590,0
|
|
20231010,152800,86190244450,6590,6590,6590,6590,0
|
|
20231010,152700,86190244450,6590,6590,6590,6590,0
|
|
20231010,152600,86190244450,6590,6590,6590,6590,0
|
|
20231010,152500,86190244450,6590,6590,6590,6590,0
|
|
20231010,152400,86190244450,6590,6590,6590,6590,0
|
|
20231010,152300,86190244450,6590,6590,6590,6590,0
|
|
20231010,152200,86190244450,6590,6590,6590,6590,0
|
|
20231010,152100,86190244450,6590,6590,6590,6590,0
|
|
20231010,152000,86190244450,6590,6590,6590,6590,0
|
|
20231010,151900,86190244450,6590,6670,6710,6580,90823
|
|
20231010,151800,85586794410,6670,6760,6770,6670,48615
|
|
20231010,151700,85260189650,6750,6770,6790,6750,23590
|
|
20231010,151600,85100393610,6770,6680,6770,6680,28072
|
|
20231010,151500,84911057610,6720,6700,6720,6630,31432
|
|
20231010,151400,84701656120,6680,6760,6770,6670,33028
|
|
20231010,151300,84479982440,6750,6670,6760,6650,29244
|
|
20231010,151200,84284171630,6660,6740,6760,6600,74110
|
|
20231010,151100,83789816860,6750,6750,6790,6740,27129
|
|
20231010,151000,83606396870,6750,6820,6820,6750,26659
|
|
20231010,150900,83425771130,6790,6810,6820,6790,22402
|
|
20231010,150800,83273218510,6820,6840,6850,6810,28437
|
|
20231010,150700,83079130130,6840,6740,6840,6740,31851
|
|
20231010,150600,82862860940,6750,6780,6790,6740,29053
|
|
20231010,150500,82666540370,6780,6810,6820,6750,29898
|
|
20231010,150400,82463823140,6800,6850,6870,6740,34232
|
|
20231010,150300,82231441120,6860,6890,6910,6850,25347
|
|
20231010,150200,82056918080,6900,6880,6900,6870,13409
|
|
20231010,150100,81964533180,6900,6900,6920,6880,11561
|
|
20231010,150000,81884761990,6890,6910,6930,6890,24254
|
|
20231010,145900,81716989820,6900,6910,6930,6900,27503
|
|
20231010,145800,81526698170,6910,6880,6920,6880,11772
|
|
20231010,145700,81445368100,6900,6920,6940,6870,39164
|
|
20231010,145600,81174677330,6910,6890,6930,6890,26537
|
|
20231010,145500,80991260400,6900,6900,6930,6870,31023
|
|
20231010,145400,80777166750,6900,6830,6900,6830,43488
|
|
20231010,145300,80478286310,6840,6770,6850,6740,22531
|
|
20231010,145200,80325259200,6740,6770,6790,6740,26393
|
|
20231010,145100,80146482600,6760,6720,6770,6710,29823
|
|
20231010,145000,79945441990,6730,6740,6770,6630,69637
|
|
20231010,144900,79478759130,6760,6840,6860,6720,63791
|
|
20231010,144800,79046811960,6860,6850,6860,6820,11978
|
|
20231010,144700,78964793410,6840,6840,6850,6820,15509
|
|
20231010,144600,78858784810,6850,6870,6900,6820,23024
|
|
20231010,144500,78701054100,6900,6910,6920,6870,19615
|
|
20231010,144400,78565777240,6910,6910,6940,6910,7273
|
|
20231010,144300,78515426820,6930,6920,6940,6900,8584
|
|
20231010,144200,78456000260,6900,6900,6920,6890,10678
|
|
20231010,144100,78382249290,6910,6890,6920,6880,13414
|
|
20231010,144000,78289689220,6890,6900,6910,6880,14732
|
|
20231010,143900,78188087910,6910,6930,6930,6890,19739
|
|
20231010,143800,78051843270,6930,6930,6940,6910,9921
|
|
20231010,143700,77983103090,6940,6940,6960,6920,10963
|
|
20231010,143600,77906983810,6960,6930,6960,6920,15056
|
|
20231010,143500,77802323260,6950,6930,6950,6920,9520
|
|
20231010,143400,77736235030,6930,6940,6970,6930,22221
|
|
20231010,143300,77581696200,6950,6930,6960,6920,13629
|
|
20231010,143200,77487060440,6920,6930,6940,6920,14058
|
|
20231010,143100,77389597330,6920,6910,6940,6890,12589
|
|
20231010,143000,77302471150,6910,6920,6920,6890,19157
|
|
20231010,142900,77170113500,6910,6910,6920,6890,11579
|
|
20231010,142800,77090170330,6900,6880,6920,6880,13365
|
|
20231010,142700,76997876970,6890,6860,6900,6850,15496
|
|
20231010,142600,76891291870,6860,6830,6880,6820,18806
|
|
20231010,142500,76762553800,6830,6930,6950,6810,47761
|
|
20231010,142400,76434774150,6930,6910,6960,6910,16841
|
|
20231010,142300,76317875380,6940,6950,6960,6900,31890
|
|
20231010,142200,76096989670,6930,6930,6960,6910,16495
|
|
20231010,142100,75982669930,6960,6930,6960,6930,14604
|
|
20231010,142000,75881261230,6940,6950,6990,6930,14855
|
|
20231010,141900,75777844500,6980,6940,6990,6930,14123
|
|
20231010,141800,75679678870,6940,6960,6960,6920,11426
|
|
20231010,141700,75600420000,6930,6960,6990,6930,19597
|
|
20231010,141600,75463967830,6960,6950,6990,6920,20037
|
|
20231010,141500,75324322510,6950,6950,6970,6920,21493
|
|
20231010,141400,75174831930,6940,6950,6970,6910,18922
|
|
20231010,141300,75043465090,6960,6990,6990,6910,37199
|
|
20231010,141200,74784922850,6980,7010,7010,6960,20489
|
|
20231010,141100,74641584880,7000,6990,7010,6980,15276
|
|
20231010,141000,74534638580,6980,6990,7000,6980,9340
|
|
20231010,140900,74469309620,7000,6970,7010,6970,21588
|
|
20231010,140800,74318262960,7000,6950,7000,6950,12415
|
|
20231010,140700,74231668930,6960,6980,6990,6950,16579
|
|
20231010,140600,74116178840,6970,6970,6990,6950,13600
|
|
20231010,140500,74021430300,6970,7010,7010,6970,16201
|
|
20231010,140400,73908197800,7010,6980,7010,6980,13481
|
|
20231010,140300,73813877340,6990,7000,7000,6970,12027
|
|
20231010,140200,73729869880,7000,6970,7000,6950,12975
|
|
20231010,140100,73639369990,6950,6970,6980,6950,15160
|
|
20231010,140000,73533784410,6970,6990,6990,6960,12340
|
|
20231010,135900,73447745920,6980,6990,7010,6980,26729
|
|
20231010,135800,73260871610,6990,7000,7000,6980,21861
|
|
20231010,135700,73107911680,6990,6960,7010,6960,17092
|
|
20231010,135600,72988377790,6990,7000,7000,6940,45698
|
|
20231010,135500,72670210560,7000,7000,7010,6990,14259
|
|
20231010,135400,72570396970,7000,7030,7030,6990,25194
|
|
20231010,135300,72393937770,7010,7000,7040,7000,17742
|
|
20231010,135200,72269303850,7000,7000,7040,7000,35850
|
|
20231010,135100,72017691060,7020,7000,7020,6980,24935
|
|
20231010,135000,71843032170,7000,6980,7010,6970,20503
|
|
20231010,134900,71699637120,6970,6960,6980,6950,18479
|
|
20231010,134800,71570846400,6950,6950,6960,6930,23555
|
|
20231010,134700,71407180990,6930,6940,6960,6920,16061
|
|
20231010,134600,71295699410,6950,6890,6950,6890,32850
|
|
20231010,134500,71068256600,6890,6870,6900,6870,22223
|
|
20231010,134400,70915067160,6880,6850,6880,6840,15773
|
|
20231010,134300,70806854250,6850,6880,6880,6830,21599
|
|
20231010,134200,70659102780,6880,6910,6920,6800,72421
|
|
20231010,134100,70162732620,6910,6920,6940,6910,13754
|
|
20231010,134000,70067522810,6930,6970,6970,6920,11099
|
|
20231010,133900,69990595140,6930,6950,6970,6910,12846
|
|
20231010,133800,69901529710,6950,6960,6960,6930,22561
|
|
20231010,133700,69744893720,6950,6970,6970,6950,10000
|
|
20231010,133600,69675256960,6970,6960,6970,6950,13482
|
|
20231010,133500,69581342200,6960,6950,6970,6920,11888
|
|
20231010,133400,69498629610,6930,6970,6970,6900,27452
|
|
20231010,133300,69308173190,6970,6990,7000,6960,31090
|
|
20231010,133200,69091015260,6990,7000,7000,6970,29788
|
|
20231010,133100,68882864800,7000,6950,7000,6940,34456
|
|
20231010,133000,68642455930,6950,6910,6950,6910,29968
|
|
20231010,132900,68434626630,6920,6870,6930,6840,27208
|
|
20231010,132800,68246945100,6870,6850,6870,6810,32570
|
|
20231010,132700,68023988350,6840,6880,6890,6760,78713
|
|
20231010,132600,67487252430,6870,6970,6980,6860,101324
|
|
20231010,132500,66785568000,6960,6980,7000,6950,31020
|
|
20231010,132400,66569405140,6980,7020,7020,6970,10840
|
|
20231010,132300,66493545480,6990,7000,7030,6960,24595
|
|
20231010,132200,66321269800,6980,7040,7040,6970,30783
|
|
20231010,132100,66105791740,7040,7010,7040,7010,27351
|
|
20231010,132000,65913591590,7020,7020,7020,6990,13124
|
|
20231010,131900,65821542140,6990,7010,7030,6990,22093
|
|
20231010,131800,65666544220,6990,7020,7020,6980,16974
|
|
20231010,131700,65547705450,7000,7000,7040,7000,14685
|
|
20231010,131600,65444537130,7000,7010,7020,6960,14905
|
|
20231010,131500,65340488660,7020,7030,7050,6960,65409
|
|
20231010,131400,64882630750,7020,7050,7050,7010,12413
|
|
20231010,131300,64795388170,7050,7030,7060,7000,18496
|
|
20231010,131200,64665485880,7020,7040,7040,7000,19014
|
|
20231010,131100,64531866020,7030,7050,7080,7030,22451
|
|
20231010,131000,64373264610,7070,7060,7080,7040,22707
|
|
20231010,130900,64212782730,7070,7050,7080,7050,25932
|
|
20231010,130800,64029553520,7060,7040,7070,7030,31094
|
|
20231010,130700,63810433920,7040,7030,7050,7030,34866
|
|
20231010,130600,63564985810,7030,7020,7040,7000,26277
|
|
20231010,130500,63380399750,7020,7050,7060,6990,72592
|
|
20231010,130400,62870917020,7050,7070,7090,7050,30351
|
|
20231010,130300,62656379380,7060,7080,7090,7050,36195
|
|
20231010,130200,62400217470,7080,7060,7090,7050,42181
|
|
20231010,130100,62101972480,7050,7060,7080,7050,33195
|
|
20231010,130000,61867556080,7060,7030,7060,7030,36845
|
|
20231010,125900,61607840320,7030,7040,7040,7020,21445
|
|
20231010,125800,61457004320,7030,7030,7040,7020,43730
|
|
20231010,125700,61149444390,7040,7000,7050,6990,49608
|
|
20231010,125600,60800815010,7000,7000,7010,6980,18542
|
|
20231010,125500,60671003010,7000,6980,7010,6980,17118
|
|
20231010,125400,60551273590,6990,6990,7000,6980,9520
|
|
20231010,125300,60484751930,6980,6980,7000,6980,21014
|
|
20231010,125200,60337780240,6990,6970,7000,6970,18721
|
|
20231010,125100,60206924550,6980,6970,6980,6960,11286
|
|
20231010,125000,60128236470,6960,6980,6990,6960,16772
|
|
20231010,124900,60011198180,6980,6980,6990,6960,12420
|
|
20231010,124800,59924575630,6970,6960,6990,6950,14880
|
|
20231010,124700,59820828240,6970,6970,6990,6950,17737
|
|
20231010,124600,59697142510,6990,6970,6990,6960,14289
|
|
20231010,124500,59597504610,6970,6990,6990,6960,20386
|
|
20231010,124400,59455305160,6990,6970,6990,6970,15008
|
|
20231010,124300,59350499360,6980,6960,6990,6960,15062
|
|
20231010,124200,59245448570,6970,6970,6980,6940,25321
|
|
20231010,124100,59069128200,6960,6940,6970,6920,18153
|
|
20231010,124000,58942925170,6920,6900,6950,6890,31323
|
|
20231010,123900,58725922440,6900,6880,6920,6840,55400
|
|
20231010,123800,58345569450,6880,6930,6930,6880,28232
|
|
20231010,123700,58150966950,6920,6930,6950,6920,16293
|
|
20231010,123600,58037962670,6940,6940,6960,6930,11890
|
|
20231010,123500,57955421440,6950,6910,6970,6900,21598
|
|
20231010,123400,57805480650,6910,6950,6950,6890,48657
|
|
20231010,123300,57469078590,6940,6990,6990,6940,22958
|
|
20231010,123200,57309217520,6980,6990,7000,6970,13109
|
|
20231010,123100,57217546560,6990,6980,7010,6980,23211
|
|
20231010,123000,57055121770,6980,6960,6990,6960,14564
|
|
20231010,122900,56953538010,6970,6950,6980,6940,17692
|
|
20231010,122800,56830364620,6950,7000,7010,6940,47331
|
|
20231010,122700,56500410110,7000,7010,7020,6980,17131
|
|
20231010,122600,56380491910,7010,6990,7020,6990,21910
|
|
20231010,122500,56227045640,6990,7000,7010,6990,18346
|
|
20231010,122400,56098533850,7000,6990,7010,6990,6696
|
|
20231010,122300,56051627210,7010,7000,7010,6980,11244
|
|
20231010,122200,55972979710,6980,6980,7020,6980,14988
|
|
20231010,122100,55868096940,6980,7020,7020,6980,15887
|
|
20231010,122000,55756998130,7010,6980,7020,6980,17119
|
|
20231010,121900,55637063960,6980,6980,7010,6970,21823
|
|
20231010,121800,55484503450,6990,7010,7020,6970,27428
|
|
20231010,121700,55292722320,7010,7000,7010,6990,8701
|
|
20231010,121600,55231785930,6990,7000,7020,6990,15431
|
|
20231010,121500,55123766410,6990,7020,7030,6990,16467
|
|
20231010,121400,55008359160,7010,6990,7030,6990,18542
|
|
20231010,121300,54878317430,7010,7020,7020,6990,14783
|
|
20231010,121200,54774837010,7010,7000,7020,6990,15100
|
|
20231010,121100,54668969900,7010,6980,7010,6980,8889
|
|
20231010,121000,54606769040,6990,7000,7020,6980,16263
|
|
20231010,120900,54492855130,6990,6980,7000,6970,16682
|
|
20231010,120800,54376382490,6970,7020,7020,6970,26153
|
|
20231010,120700,54193512500,7020,7020,7030,7000,26901
|
|
20231010,120600,54004751580,7020,7020,7030,7010,10864
|
|
20231010,120500,53928462810,7020,7010,7020,7000,21758
|
|
20231010,120400,53775844980,7000,7000,7020,6980,26890
|
|
20231010,120300,53587588280,6980,6960,7000,6960,15832
|
|
20231010,120200,53477086850,6960,6990,7000,6960,24223
|
|
20231010,120100,53308222730,6990,6970,6990,6970,13272
|
|
20231010,120000,53215588520,6970,7030,7030,6960,35833
|
|
20231010,115900,52964708890,7030,6990,7030,6990,20461
|
|
20231010,115800,52821298130,6990,7000,7030,6960,29769
|
|
20231010,115700,52612819470,6970,7030,7040,6970,48190
|
|
20231010,115600,52275794290,7020,7050,7060,6990,47060
|
|
20231010,115500,51945145660,7060,7050,7060,7040,30824
|
|
20231010,115400,51727790040,7050,7050,7060,7040,36076
|
|
20231010,115300,51473399620,7040,7020,7050,7020,26293
|
|
20231010,115200,51288358130,7010,7020,7030,6990,53869
|
|
20231010,115100,50910845390,7010,7050,7050,7000,50268
|
|
20231010,115000,50557735440,7040,7030,7060,7030,38517
|
|
20231010,114900,50286442710,7030,7000,7050,7000,44779
|
|
20231010,114800,49971477670,7020,7020,7040,6990,56191
|
|
20231010,114700,49577109780,7020,6990,7020,6960,51097
|
|
20231010,114600,49219596420,6970,6990,7010,6960,103456
|
|
20231010,114500,48496259590,6990,6960,6990,6960,57581
|
|
20231010,114400,48094452610,6960,6930,6970,6930,35079
|
|
20231010,114300,47850634080,6940,6920,6970,6900,51603
|
|
20231010,114200,47492858580,6920,6970,6980,6840,116096
|
|
20231010,114100,46692683860,6950,6960,6990,6940,97112
|
|
20231010,114000,46015817190,6960,6950,6960,6940,21540
|
|
20231010,113900,45866077960,6950,6950,6950,6950,0
|
|
20231010,113800,45866077960,6950,6940,6950,6920,29151
|
|
20231010,113700,45663686180,6920,6930,6940,6890,79037
|
|
20231010,113600,45117426770,6920,6930,6950,6910,50318
|
|
20231010,113500,44768269830,6930,6930,6950,6900,63899
|
|
20231010,113400,44325331570,6930,6950,6950,6910,37311
|
|
20231010,113300,44066632730,6940,6910,6950,6910,37473
|
|
20231010,113200,43806648200,6940,6890,6940,6890,42689
|
|
20231010,113100,43510940900,6930,6920,6930,6890,77078
|
|
20231010,113000,42977854040,6930,6930,6940,6910,69987
|
|
20231010,112900,42493188140,6920,6920,6930,6890,61763
|
|
20231010,112800,42066079320,6910,6890,6920,6880,89549
|
|
20231010,112700,41447482890,6900,6870,6900,6850,73599
|
|
20231010,112600,40941229230,6860,6800,6870,6800,66079
|
|
20231010,112500,40488849730,6810,6790,6820,6770,25417
|
|
20231010,112400,40315981000,6770,6790,6810,6770,33556
|
|
20231010,112300,40088082460,6800,6770,6800,6760,17665
|
|
20231010,112200,39968174680,6780,6770,6790,6750,19738
|
|
20231010,112100,39834474170,6780,6760,6790,6760,14694
|
|
20231010,112000,39734852460,6780,6780,6790,6760,31718
|
|
20231010,111900,39519647610,6790,6750,6790,6740,21134
|
|
20231010,111800,39376647380,6750,6740,6760,6730,10019
|
|
20231010,111700,39309072500,6730,6740,6750,6710,13021
|
|
20231010,111600,39221401560,6760,6720,6760,6720,16364
|
|
20231010,111500,39111045650,6730,6720,6750,6700,19758
|
|
20231010,111400,38978110800,6720,6700,6720,6680,8120
|
|
20231010,111300,38923680470,6700,6700,6720,6690,10153
|
|
20231010,111200,38855583260,6700,6730,6730,6690,25084
|
|
20231010,111100,38687397300,6710,6730,6730,6710,9094
|
|
20231010,111000,38626284930,6730,6730,6740,6710,7679
|
|
20231010,110900,38574615110,6720,6750,6750,6720,13035
|
|
20231010,110800,38486785070,6750,6730,6750,6720,9886
|
|
20231010,110700,38420159790,6720,6730,6740,6720,8725
|
|
20231010,110600,38361400620,6720,6710,6740,6700,11313
|
|
20231010,110500,38285292330,6710,6700,6720,6690,11333
|
|
20231010,110400,38209223830,6690,6700,6720,6690,12695
|
|
20231010,110300,38124055290,6700,6700,6720,6680,22452
|
|
20231010,110200,37973614120,6700,6740,6740,6700,11648
|
|
20231010,110100,37895272220,6740,6740,6750,6720,10618
|
|
20231010,110000,37823748230,6750,6710,6750,6700,12611
|
|
20231010,105900,37738894760,6710,6730,6740,6680,47736
|
|
20231010,105800,37418742280,6740,6750,6750,6730,12660
|
|
20231010,105700,37333425370,6750,6780,6780,6740,21349
|
|
20231010,105600,37189052880,6770,6780,6790,6750,20796
|
|
20231010,105500,37048024050,6780,6750,6790,6730,27079
|
|
20231010,105400,36865133780,6760,6780,6800,6750,34697
|
|
20231010,105300,36629939930,6790,6780,6790,6750,38082
|
|
20231010,105200,36371793490,6770,6780,6790,6760,51616
|
|
20231010,105100,36022150690,6780,6720,6780,6720,43812
|
|
20231010,105000,35726145560,6730,6710,6730,6710,15549
|
|
20231010,104900,35621613860,6720,6720,6730,6710,24948
|
|
20231010,104800,35453937930,6720,6680,6720,6680,19170
|
|
20231010,104700,35325282300,6700,6690,6720,6680,28098
|
|
20231010,104600,35137052460,6690,6690,6690,6670,12606
|
|
20231010,104500,35052824760,6680,6680,6690,6660,19759
|
|
20231010,104400,34920818930,6660,6670,6680,6660,18370
|
|
20231010,104300,34798271460,6680,6670,6690,6660,16938
|
|
20231010,104200,34685227810,6680,6660,6680,6650,13588
|
|
20231010,104100,34594590400,6660,6670,6670,6640,34984
|
|
20231010,104000,34361802610,6670,6660,6680,6650,13070
|
|
20231010,103900,34274660340,6650,6680,6680,6650,15364
|
|
20231010,103800,34172185000,6670,6680,6690,6660,10910
|
|
20231010,103700,34099361170,6690,6660,6690,6650,10303
|
|
20231010,103600,34030665990,6680,6680,6700,6660,17738
|
|
20231010,103500,33912226000,6700,6670,6700,6660,9701
|
|
20231010,103400,33847406870,6660,6700,6700,6660,13472
|
|
20231010,103300,33757462960,6700,6690,6700,6650,22297
|
|
20231010,103200,33608371780,6700,6670,6700,6670,13643
|
|
20231010,103100,33517149780,6690,6650,6690,6650,13962
|
|
20231010,103000,33423974750,6670,6620,6680,6610,20453
|
|
20231010,102900,33287918520,6630,6640,6640,6610,28032
|
|
20231010,102800,33102212940,6640,6640,6660,6620,18417
|
|
20231010,102700,32979946740,6660,6680,6690,6640,12382
|
|
20231010,102600,32897513210,6660,6660,6700,6650,14911
|
|
20231010,102500,32797991590,6680,6660,6690,6650,16580
|
|
20231010,102400,32687461030,6660,6710,6710,6660,11653
|
|
20231010,102300,32609504030,6700,6690,6720,6670,11796
|
|
20231010,102200,32530377250,6690,6680,6690,6660,10956
|
|
20231010,102100,32457211050,6670,6710,6720,6650,23684
|
|
20231010,102000,32298890050,6720,6720,6730,6700,15646
|
|
20231010,101900,32193778510,6730,6720,6740,6700,18905
|
|
20231010,101800,32066696190,6730,6730,6740,6720,29398
|
|
20231010,101700,31868820290,6730,6700,6730,6690,28153
|
|
20231010,101600,31679724910,6690,6690,6700,6670,40691
|
|
20231010,101500,31407613590,6690,6650,6690,6650,29737
|
|
20231010,101400,31209183660,6650,6660,6670,6630,24755
|
|
20231010,101300,31044463540,6660,6620,6660,6600,26198
|
|
20231010,101200,30870717560,6630,6640,6660,6590,70666
|
|
20231010,101100,30402971650,6650,6690,6700,6630,26585
|
|
20231010,101000,30225888590,6670,6700,6720,6660,25207
|
|
20231010,100900,30057257920,6690,6660,6720,6650,52413
|
|
20231010,100800,29706822980,6650,6680,6750,6650,48441
|
|
20231010,100700,29383117980,6690,6750,6770,6670,54447
|
|
20231010,100600,29017571270,6750,6750,6770,6740,15573
|
|
20231010,100500,28912359880,6750,6740,6770,6730,21728
|
|
20231010,100400,28765883280,6760,6780,6790,6740,33395
|
|
20231010,100300,28540046790,6770,6800,6800,6760,35818
|
|
20231010,100200,28296870390,6790,6760,6800,6750,29759
|
|
20231010,100100,28095116530,6780,6780,6800,6750,32712
|
|
20231010,100000,27873448400,6790,6740,6790,6740,30592
|
|
20231010,095900,27666071630,6750,6790,6790,6720,36067
|
|
20231010,095800,27422769880,6760,6780,6790,6740,21025
|
|
20231010,095700,27280557210,6780,6730,6780,6720,28325
|
|
20231010,095600,27089205480,6730,6810,6810,6720,35876
|
|
20231010,095500,26847046190,6800,6750,6820,6750,41022
|
|
20231010,095400,26568270440,6800,6790,6810,6720,46249
|
|
20231010,095300,26254821610,6790,6740,6830,6720,49726
|
|
20231010,095200,25917139790,6730,6780,6810,6720,58264
|
|
20231010,095100,25523113550,6780,6820,6840,6760,65120
|
|
20231010,095000,25081758370,6840,6840,6850,6790,44327
|
|
20231010,094900,24779181360,6850,6810,6850,6790,52769
|
|
20231010,094800,24419148560,6790,6820,6860,6780,65890
|
|
20231010,094700,23969768010,6830,6860,6880,6800,66724
|
|
20231010,094600,23514483030,6870,6870,6880,6830,53129
|
|
20231010,094500,23150080440,6860,6890,6900,6810,103773
|
|
20231010,094400,22439041020,6900,6840,6900,6770,131881
|
|
20231010,094300,21535322300,6830,6810,6900,6760,162026
|
|
20231010,094200,20428572700,6810,6770,6840,6760,93777
|
|
20231010,094100,19790036450,6760,6750,6810,6720,122899
|
|
20231010,094000,18955800530,6750,6730,6760,6700,96307
|
|
20231010,093900,18308614870,6740,6750,6790,6710,123541
|
|
20231010,093800,17475059000,6740,6630,6750,6620,134002
|
|
20231010,093700,16577797460,6630,6700,6730,6630,126675
|
|
20231010,093600,15731136550,6700,6610,6720,6600,123517
|
|
20231010,093500,14908030770,6600,6580,6650,6560,118524
|
|
20231010,093400,14123959130,6560,6570,6610,6550,157666
|
|
20231010,093300,13085023600,6560,6510,6590,6500,114199
|
|
20231010,093200,12337235490,6510,6480,6570,6430,148674
|
|
20231010,093100,11368946160,6500,6430,6520,6410,83332
|
|
20231010,093000,10828731010,6450,6360,6490,6350,49126
|
|
20231010,092900,10512347090,6350,6360,6380,6350,21940
|
|
20231010,092800,10372859790,6360,6400,6410,6360,16149
|
|
20231010,092700,10269729620,6400,6380,6450,6370,25840
|
|
20231010,092600,10103970510,6380,6380,6430,6360,23661
|
|
20231010,092500,9952677840,6370,6390,6420,6330,56407
|
|
20231010,092400,9593808430,6400,6400,6430,6370,37938
|
|
20231010,092300,9351482980,6410,6460,6490,6390,48706
|
|
20231010,092200,9038327920,6460,6400,6550,6390,75853
|
|
20231010,092100,8547156160,6400,6440,6460,6400,29872
|
|
20231010,092000,8355506130,6440,6490,6490,6430,52572
|
|
20231010,091900,8016377800,6480,6480,6570,6440,55216
|
|
20231010,091800,7657651730,6490,6530,6600,6440,137694
|
|
20231010,091700,6757718400,6540,6460,6630,6450,245754
|
|
20231010,091600,5149640600,6450,6270,6500,6250,213719
|
|
20231010,091500,3778903720,6270,6230,6270,6170,24353
|
|
20231010,091400,3627486970,6210,6290,6290,6200,24623
|
|
20231010,091300,3473835650,6270,6320,6320,6250,78153
|
|
20231010,091200,2981218060,6320,6320,6320,6320,0
|
|
20231010,091100,2981218060,6320,6320,6320,6310,7581
|
|
20231010,091000,2933307650,6310,6260,6310,6200,45150
|
|
20231010,090900,2651178500,6250,6290,6310,6250,47437
|
|
20231010,090800,2353602930,6280,6280,6320,6150,83466
|
|
20231010,090700,1830461620,6290,6130,6290,6060,86757
|
|
20231010,090600,1295363720,6130,5930,6140,5930,88399
|
|
20231010,090500,760497230,5940,5910,5950,5910,9502
|
|
20231010,090400,704047250,5940,5940,5950,5910,4305
|
|
20231010,090300,678504940,5930,5960,5980,5900,22903
|
|
20231010,090200,542574500,5960,5850,5990,5850,40842
|
|
20231010,090100,299874800,5840,5860,5890,5820,25218
|
|
20231010,090000,151924910,5860,5750,5880,5750,26193
|