618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,191400,38323024550,6770,6770,6770,6770,0
|
|
20231011,191300,38323024550,6770,6770,6770,6770,0
|
|
20231011,191200,38323024550,6770,6770,6770,6770,0
|
|
20231011,191100,38323024550,6770,6770,6770,6770,0
|
|
20231011,191000,38323024550,6770,6770,6770,6770,0
|
|
20231011,190900,38323024550,6770,6770,6770,6770,0
|
|
20231011,190800,38323024550,6770,6770,6770,6770,0
|
|
20231011,190700,38323024550,6770,6770,6770,6770,0
|
|
20231011,190600,38323024550,6770,6770,6770,6770,0
|
|
20231011,190500,38323024550,6770,6770,6770,6770,0
|
|
20231011,190400,38323024550,6770,6770,6770,6770,0
|
|
20231011,190300,38323024550,6770,6770,6770,6770,0
|
|
20231011,190200,38323024550,6770,6770,6770,6770,0
|
|
20231011,190100,38323024550,6770,6770,6770,6770,0
|
|
20231011,190000,38323024550,6770,6770,6770,6770,0
|
|
20231011,185900,38323024550,6770,6770,6770,6770,0
|
|
20231011,185800,38323024550,6770,6770,6770,6770,0
|
|
20231011,185700,38323024550,6770,6770,6770,6770,0
|
|
20231011,185600,38323024550,6770,6770,6770,6770,0
|
|
20231011,185500,38323024550,6770,6770,6770,6770,0
|
|
20231011,185400,38323024550,6770,6770,6770,6770,0
|
|
20231011,185300,38323024550,6770,6770,6770,6770,0
|
|
20231011,185200,38323024550,6770,6770,6770,6770,0
|
|
20231011,185100,38323024550,6770,6770,6770,6770,0
|
|
20231011,185000,38323024550,6770,6770,6770,6770,0
|
|
20231011,184900,38323024550,6770,6770,6770,6770,0
|
|
20231011,184800,38323024550,6770,6770,6770,6770,0
|
|
20231011,184700,38323024550,6770,6770,6770,6770,0
|
|
20231011,184600,38323024550,6770,6770,6770,6770,0
|
|
20231011,184500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,184400,38323024550,6770,6770,6770,6770,0
|
|
20231011,184300,38323024550,6770,6770,6770,6770,0
|
|
20231011,184200,38323024550,6770,6770,6770,6770,0
|
|
20231011,184100,38323024550,6770,6770,6770,6770,0
|
|
20231011,184000,38323024550,6770,6770,6770,6770,0
|
|
20231011,183900,38323024550,6770,6770,6770,6770,0
|
|
20231011,183800,38323024550,6770,6770,6770,6770,0
|
|
20231011,183700,38323024550,6770,6770,6770,6770,0
|
|
20231011,183600,38323024550,6770,6770,6770,6770,0
|
|
20231011,183500,38323024550,6770,6770,6770,6770,0
|
|
20231011,183400,38323024550,6770,6770,6770,6770,0
|
|
20231011,183300,38323024550,6770,6770,6770,6770,0
|
|
20231011,183200,38323024550,6770,6770,6770,6770,0
|
|
20231011,183100,38323024550,6770,6770,6770,6770,0
|
|
20231011,183000,38323024550,6770,6770,6770,6770,0
|
|
20231011,182900,38323024550,6770,6770,6770,6770,0
|
|
20231011,182800,38323024550,6770,6770,6770,6770,0
|
|
20231011,182700,38323024550,6770,6770,6770,6770,0
|
|
20231011,182600,38323024550,6770,6770,6770,6770,0
|
|
20231011,182500,38323024550,6770,6770,6770,6770,0
|
|
20231011,182400,38323024550,6770,6770,6770,6770,0
|
|
20231011,182300,38323024550,6770,6770,6770,6770,0
|
|
20231011,182200,38323024550,6770,6770,6770,6770,0
|
|
20231011,182100,38323024550,6770,6770,6770,6770,0
|
|
20231011,182000,38323024550,6770,6770,6770,6770,0
|
|
20231011,181900,38323024550,6770,6770,6770,6770,0
|
|
20231011,181800,38323024550,6770,6770,6770,6770,0
|
|
20231011,181700,38323024550,6770,6770,6770,6770,0
|
|
20231011,181600,38323024550,6770,6770,6770,6770,0
|
|
20231011,181500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,181400,38323024550,6770,6770,6770,6770,0
|
|
20231011,181300,38323024550,6770,6770,6770,6770,0
|
|
20231011,181200,38323024550,6770,6770,6770,6770,0
|
|
20231011,181100,38323024550,6770,6770,6770,6770,0
|
|
20231011,181000,38323024550,6770,6770,6770,6770,0
|
|
20231011,180900,38323024550,6770,6770,6770,6770,0
|
|
20231011,180800,38323024550,6770,6770,6770,6770,0
|
|
20231011,180700,38323024550,6770,6770,6770,6770,0
|
|
20231011,180600,38323024550,6770,6770,6770,6770,0
|
|
20231011,180500,38323024550,6770,6770,6770,6770,0
|
|
20231011,180400,38323024550,6770,6770,6770,6770,0
|
|
20231011,180300,38323024550,6770,6770,6770,6770,0
|
|
20231011,180200,38323024550,6770,6770,6770,6770,0
|
|
20231011,180100,38323024550,6770,6770,6770,6770,0
|
|
20231011,180000,38323024550,6770,6770,6770,6770,0
|
|
20231011,175900,38323024550,6770,6770,6770,6770,0
|
|
20231011,175800,38323024550,6770,6770,6770,6770,0
|
|
20231011,175700,38323024550,6770,6770,6770,6770,0
|
|
20231011,175600,38323024550,6770,6770,6770,6770,0
|
|
20231011,175500,38323024550,6770,6770,6770,6770,0
|
|
20231011,175400,38323024550,6770,6770,6770,6770,0
|
|
20231011,175300,38323024550,6770,6770,6770,6770,0
|
|
20231011,175200,38323024550,6770,6770,6770,6770,0
|
|
20231011,175100,38323024550,6770,6770,6770,6770,0
|
|
20231011,175000,38323024550,6770,6770,6770,6770,0
|
|
20231011,174900,38323024550,6770,6770,6770,6770,0
|
|
20231011,174800,38323024550,6770,6770,6770,6770,0
|
|
20231011,174700,38323024550,6770,6770,6770,6770,0
|
|
20231011,174600,38323024550,6770,6770,6770,6770,0
|
|
20231011,174500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,174400,38323024550,6770,6770,6770,6770,0
|
|
20231011,174300,38323024550,6770,6770,6770,6770,0
|
|
20231011,174200,38323024550,6770,6770,6770,6770,0
|
|
20231011,174100,38323024550,6770,6770,6770,6770,0
|
|
20231011,174000,38323024550,6770,6770,6770,6770,0
|
|
20231011,173900,38323024550,6770,6770,6770,6770,0
|
|
20231011,173800,38323024550,6770,6770,6770,6770,0
|
|
20231011,173700,38323024550,6770,6770,6770,6770,0
|
|
20231011,173600,38323024550,6770,6770,6770,6770,0
|
|
20231011,173500,38323024550,6770,6770,6770,6770,0
|
|
20231011,173400,38323024550,6770,6770,6770,6770,0
|
|
20231011,173300,38323024550,6770,6770,6770,6770,0
|
|
20231011,173200,38323024550,6770,6770,6770,6770,0
|
|
20231011,173100,38323024550,6770,6770,6770,6770,0
|
|
20231011,173000,38323024550,6770,6770,6770,6770,0
|
|
20231011,172900,38323024550,6770,6770,6770,6770,0
|
|
20231011,172800,38323024550,6770,6770,6770,6770,0
|
|
20231011,172700,38323024550,6770,6770,6770,6770,0
|
|
20231011,172600,38323024550,6770,6770,6770,6770,0
|
|
20231011,172500,38323024550,6770,6770,6770,6770,0
|
|
20231011,172400,38323024550,6770,6770,6770,6770,0
|
|
20231011,172300,38323024550,6770,6770,6770,6770,0
|
|
20231011,172200,38323024550,6770,6770,6770,6770,0
|
|
20231011,172100,38323024550,6770,6770,6770,6770,0
|
|
20231011,172000,38323024550,6770,6770,6770,6770,0
|
|
20231011,171900,38323024550,6770,6770,6770,6770,0
|
|
20231011,171800,38323024550,6770,6770,6770,6770,0
|
|
20231011,171700,38323024550,6770,6770,6770,6770,0
|
|
20231011,171600,38323024550,6770,6770,6770,6770,0
|
|
20231011,171500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,171400,38323024550,6770,6770,6770,6770,0
|
|
20231011,171300,38323024550,6770,6770,6770,6770,0
|
|
20231011,171200,38323024550,6770,6770,6770,6770,0
|
|
20231011,171100,38323024550,6770,6770,6770,6770,0
|
|
20231011,171000,38323024550,6770,6770,6770,6770,0
|
|
20231011,170900,38323024550,6770,6770,6770,6770,0
|
|
20231011,170800,38323024550,6770,6770,6770,6770,0
|
|
20231011,170700,38323024550,6770,6770,6770,6770,0
|
|
20231011,170600,38323024550,6770,6770,6770,6770,0
|
|
20231011,170500,38323024550,6770,6770,6770,6770,0
|
|
20231011,170400,38323024550,6770,6770,6770,6770,0
|
|
20231011,170300,38323024550,6770,6770,6770,6770,0
|
|
20231011,170200,38323024550,6770,6770,6770,6770,0
|
|
20231011,170100,38323024550,6770,6770,6770,6770,0
|
|
20231011,170000,38323024550,6770,6770,6770,6770,0
|
|
20231011,165900,38323024550,6770,6770,6770,6770,0
|
|
20231011,165800,38323024550,6770,6770,6770,6770,0
|
|
20231011,165700,38323024550,6770,6770,6770,6770,0
|
|
20231011,165600,38323024550,6770,6770,6770,6770,0
|
|
20231011,165500,38323024550,6770,6770,6770,6770,0
|
|
20231011,165400,38323024550,6770,6770,6770,6770,0
|
|
20231011,165300,38323024550,6770,6770,6770,6770,0
|
|
20231011,165200,38323024550,6770,6770,6770,6770,0
|
|
20231011,165100,38323024550,6770,6770,6770,6770,0
|
|
20231011,165000,38323024550,6770,6770,6770,6770,0
|
|
20231011,164900,38323024550,6770,6770,6770,6770,0
|
|
20231011,164800,38323024550,6770,6770,6770,6770,0
|
|
20231011,164700,38323024550,6770,6770,6770,6770,0
|
|
20231011,164600,38323024550,6770,6770,6770,6770,0
|
|
20231011,164500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,164400,38323024550,6770,6770,6770,6770,0
|
|
20231011,164300,38323024550,6770,6770,6770,6770,0
|
|
20231011,164200,38323024550,6770,6770,6770,6770,0
|
|
20231011,164100,38323024550,6770,6770,6770,6770,0
|
|
20231011,164000,38323024550,6770,6770,6770,6770,0
|
|
20231011,163900,38323024550,6770,6770,6770,6770,0
|
|
20231011,163800,38323024550,6770,6770,6770,6770,0
|
|
20231011,163700,38323024550,6770,6770,6770,6770,0
|
|
20231011,163600,38323024550,6770,6770,6770,6770,0
|
|
20231011,163500,38323024550,6770,6770,6770,6770,0
|
|
20231011,163400,38323024550,6770,6770,6770,6770,0
|
|
20231011,163300,38323024550,6770,6770,6770,6770,0
|
|
20231011,163200,38323024550,6770,6770,6770,6770,0
|
|
20231011,163100,38323024550,6770,6770,6770,6770,0
|
|
20231011,163000,38323024550,6770,6770,6770,6770,0
|
|
20231011,162900,38323024550,6770,6770,6770,6770,0
|
|
20231011,162800,38323024550,6770,6770,6770,6770,0
|
|
20231011,162700,38323024550,6770,6770,6770,6770,0
|
|
20231011,162600,38323024550,6770,6770,6770,6770,0
|
|
20231011,162500,38323024550,6770,6770,6770,6770,0
|
|
20231011,162400,38323024550,6770,6770,6770,6770,0
|
|
20231011,162300,38323024550,6770,6770,6770,6770,0
|
|
20231011,162200,38323024550,6770,6770,6770,6770,0
|
|
20231011,162100,38323024550,6770,6770,6770,6770,0
|
|
20231011,162000,38323024550,6770,6770,6770,6770,0
|
|
20231011,161900,38323024550,6770,6770,6770,6770,0
|
|
20231011,161800,38323024550,6770,6770,6770,6770,0
|
|
20231011,161700,38323024550,6770,6770,6770,6770,0
|
|
20231011,161600,38323024550,6770,6770,6770,6770,0
|
|
20231011,161500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,161400,38323024550,6770,6770,6770,6770,0
|
|
20231011,161300,38323024550,6770,6770,6770,6770,0
|
|
20231011,161200,38323024550,6770,6770,6770,6770,0
|
|
20231011,161100,38323024550,6770,6770,6770,6770,0
|
|
20231011,161000,38323024550,6770,6770,6770,6770,0
|
|
20231011,160900,38323024550,6770,6770,6770,6770,0
|
|
20231011,160800,38323024550,6770,6770,6770,6770,0
|
|
20231011,160700,38323024550,6770,6770,6770,6770,0
|
|
20231011,160600,38323024550,6770,6770,6770,6770,0
|
|
20231011,160500,38323024550,6770,6770,6770,6770,0
|
|
20231011,160400,38323024550,6770,6770,6770,6770,0
|
|
20231011,160300,38323024550,6770,6770,6770,6770,0
|
|
20231011,160200,38323024550,6770,6770,6770,6770,0
|
|
20231011,160100,38323024550,6770,6770,6770,6770,0
|
|
20231011,160000,38323024550,6770,6770,6770,6770,0
|
|
20231011,155900,38323024550,6770,6770,6770,6770,0
|
|
20231011,155800,38323024550,6770,6770,6770,6770,0
|
|
20231011,155700,38323024550,6770,6770,6770,6770,0
|
|
20231011,155600,38323024550,6770,6770,6770,6770,0
|
|
20231011,155500,38323024550,6770,6770,6770,6770,0
|
|
20231011,155400,38323024550,6770,6770,6770,6770,0
|
|
20231011,155300,38323024550,6770,6770,6770,6770,0
|
|
20231011,155200,38323024550,6770,6770,6770,6770,0
|
|
20231011,155100,38323024550,6770,6770,6770,6770,0
|
|
20231011,155000,38323024550,6770,6770,6770,6770,0
|
|
20231011,154900,38323024550,6770,6770,6770,6770,0
|
|
20231011,154800,38323024550,6770,6770,6770,6770,0
|
|
20231011,154700,38323024550,6770,6770,6770,6770,0
|
|
20231011,154600,38323024550,6770,6770,6770,6770,0
|
|
20231011,154500,38323024550,6770,6770,6770,6770,25207
|
|
20231011,154400,38323024550,6770,6770,6770,6770,0
|
|
20231011,154300,38323024550,6770,6770,6770,6770,0
|
|
20231011,154200,38323024550,6770,6770,6770,6770,0
|
|
20231011,154100,38323024550,6770,6770,6770,6770,0
|
|
20231011,154000,38323024550,6770,6770,6770,6770,0
|
|
20231011,153900,38323024550,6770,6770,6770,6770,0
|
|
20231011,153800,38323024550,6770,6770,6770,6770,0
|
|
20231011,153700,38323024550,6770,6770,6770,6770,0
|
|
20231011,153600,38323024550,6770,6770,6770,6770,0
|
|
20231011,153500,38323024550,6770,6770,6770,6770,0
|
|
20231011,153400,38323024550,6770,6770,6770,6770,0
|
|
20231011,153300,38323024550,6770,6770,6770,6770,0
|
|
20231011,153200,38323024550,6770,6770,6770,6770,0
|
|
20231011,153100,38323024550,6770,6770,6770,6770,0
|
|
20231011,153000,38323024550,6770,6770,6770,6770,25207
|
|
20231011,152900,38152373160,6780,6780,6780,6780,0
|
|
20231011,152800,38152373160,6780,6780,6780,6780,0
|
|
20231011,152700,38152373160,6780,6780,6780,6780,0
|
|
20231011,152600,38152373160,6780,6780,6780,6780,0
|
|
20231011,152500,38152373160,6780,6780,6780,6780,0
|
|
20231011,152400,38152373160,6780,6780,6780,6780,0
|
|
20231011,152300,38152373160,6780,6780,6780,6780,0
|
|
20231011,152200,38152373160,6780,6780,6780,6780,0
|
|
20231011,152100,38152373160,6780,6780,6780,6780,0
|
|
20231011,152000,38152373160,6780,6780,6780,6780,0
|
|
20231011,151900,38152373160,6780,6760,6790,6730,10889
|
|
20231011,151800,38078724890,6760,6800,6810,6760,6173
|
|
20231011,151700,38036883740,6800,6790,6810,6790,5097
|
|
20231011,151600,38002223430,6790,6790,6810,6790,2735
|
|
20231011,151500,37983628120,6800,6790,6800,6790,1159
|
|
20231011,151400,37975751100,6790,6800,6800,6790,3288
|
|
20231011,151300,37953395470,6790,6790,6790,6780,3234
|
|
20231011,151200,37931447850,6790,6780,6800,6770,6373
|
|
20231011,151100,37888205230,6770,6770,6780,6760,1559
|
|
20231011,151000,37877651620,6770,6770,6780,6760,3840
|
|
20231011,150900,37851660630,6770,6770,6780,6770,1154
|
|
20231011,150800,37843844670,6770,6750,6770,6750,3473
|
|
20231011,150700,37820373230,6760,6790,6790,6760,2462
|
|
20231011,150600,37803692620,6790,6780,6790,6780,298
|
|
20231011,150500,37801670150,6780,6770,6780,6760,5417
|
|
20231011,150400,37765003510,6770,6750,6770,6730,1439
|
|
20231011,150300,37755280970,6750,6740,6760,6730,3313
|
|
20231011,150200,37732953580,6740,6760,6760,6730,1985
|
|
20231011,150100,37719552630,6760,6720,6760,6720,1549
|
|
20231011,150000,37709106450,6720,6750,6760,6720,3325
|
|
20231011,145900,37686711920,6760,6760,6770,6740,4760
|
|
20231011,145800,37654582590,6770,6810,6810,6770,2565
|
|
20231011,145700,37637204690,6780,6810,6810,6780,2454
|
|
20231011,145600,37620524610,6800,6830,6830,6790,1567
|
|
20231011,145500,37609859190,6830,6820,6830,6780,4349
|
|
20231011,145400,37580242410,6820,6790,6820,6770,7965
|
|
20231011,145300,37526208120,6800,6820,6820,6790,4750
|
|
20231011,145200,37493895980,6820,6820,6830,6810,1240
|
|
20231011,145100,37485441260,6820,6830,6840,6820,1174
|
|
20231011,145000,37477422660,6840,6840,6840,6830,1885
|
|
20231011,144900,37464545230,6840,6840,6850,6820,5314
|
|
20231011,144800,37428205530,6840,6850,6850,6830,3499
|
|
20231011,144700,37404272560,6850,6790,6850,6790,10475
|
|
20231011,144600,37332659590,6790,6820,6820,6790,2518
|
|
20231011,144500,37315539210,6820,6830,6830,6800,1275
|
|
20231011,144400,37306844730,6830,6810,6830,6800,2844
|
|
20231011,144300,37287470110,6830,6830,6840,6800,4854
|
|
20231011,144200,37254358440,6840,6840,6850,6830,6301
|
|
20231011,144100,37211282770,6830,6800,6840,6800,6044
|
|
20231011,144000,37170074210,6800,6790,6800,6780,2779
|
|
20231011,143900,37151190680,6790,6780,6790,6770,1636
|
|
20231011,143800,37140102960,6780,6750,6780,6750,914
|
|
20231011,143700,37133930170,6770,6750,6780,6730,3667
|
|
20231011,143600,37109188760,6750,6760,6760,6750,1728
|
|
20231011,143500,37097523650,6760,6770,6770,6760,4825
|
|
20231011,143400,37064861010,6770,6780,6780,6770,1372
|
|
20231011,143300,37055559610,6790,6780,6790,6770,3737
|
|
20231011,143200,37030217530,6790,6780,6790,6780,2417
|
|
20231011,143100,37013817880,6770,6780,6780,6770,216
|
|
20231011,143000,37012354200,6780,6760,6780,6760,750
|
|
20231011,142900,37007277790,6760,6740,6770,6730,6323
|
|
20231011,142800,36964543980,6720,6730,6740,6710,662
|
|
20231011,142700,36960098450,6720,6740,6740,6710,1941
|
|
20231011,142600,36947059380,6740,6740,6740,6740,537
|
|
20231011,142500,36943440000,6740,6740,6750,6740,723
|
|
20231011,142400,36938566970,6740,6750,6750,6740,1533
|
|
20231011,142300,36928219590,6730,6750,6760,6730,1116
|
|
20231011,142200,36920692320,6750,6760,6760,6750,382
|
|
20231011,142100,36918113500,6760,6740,6760,6730,1161
|
|
20231011,142000,36910279930,6740,6730,6740,6720,1791
|
|
20231011,141900,36898233110,6730,6730,6730,6720,417
|
|
20231011,141800,36895429910,6730,6710,6730,6710,1168
|
|
20231011,141700,36887570700,6720,6730,6730,6720,448
|
|
20231011,141600,36884559480,6730,6720,6730,6720,85
|
|
20231011,141500,36883988100,6720,6700,6720,6700,1272
|
|
20231011,141400,36875444720,6700,6730,6730,6700,1765
|
|
20231011,141300,36863569450,6730,6720,6730,6690,3104
|
|
20231011,141200,36842762960,6720,6710,6720,6710,396
|
|
20231011,141100,36840105790,6710,6740,6740,6710,3258
|
|
20231011,141000,36818200120,6740,6730,6740,6720,3011
|
|
20231011,140900,36797938120,6730,6700,6730,6700,3129
|
|
20231011,140800,36776944220,6700,6680,6700,6670,2111
|
|
20231011,140700,36762836880,6680,6670,6680,6660,2273
|
|
20231011,140600,36747669720,6670,6650,6670,6650,1106
|
|
20231011,140500,36740313930,6650,6670,6690,6650,8125
|
|
20231011,140400,36686204400,6690,6690,6690,6660,2438
|
|
20231011,140300,36669929640,6690,6690,6690,6690,423
|
|
20231011,140200,36667099770,6690,6690,6710,6690,3171
|
|
20231011,140100,36645869360,6680,6700,6700,6680,1169
|
|
20231011,140000,36638052720,6700,6680,6700,6680,730
|
|
20231011,135900,36633166610,6690,6670,6690,6660,7716
|
|
20231011,135800,36581665650,6670,6720,6720,6670,9597
|
|
20231011,135700,36517569850,6720,6730,6740,6720,1568
|
|
20231011,135600,36507020010,6730,6710,6740,6700,1766
|
|
20231011,135500,36495155160,6700,6700,6720,6680,3169
|
|
20231011,135400,36473937530,6700,6680,6710,6670,3818
|
|
20231011,135300,36448404540,6680,6710,6720,6680,14216
|
|
20231011,135200,36353191890,6710,6720,6730,6710,3285
|
|
20231011,135100,36331144070,6720,6710,6720,6710,4108
|
|
20231011,135000,36303573630,6710,6730,6730,6710,4166
|
|
20231011,134900,36275571710,6720,6740,6740,6720,762
|
|
20231011,134800,36270446180,6740,6730,6740,6730,207
|
|
20231011,134700,36269053030,6730,6750,6750,6730,328
|
|
20231011,134600,36266843610,6750,6740,6750,6730,1026
|
|
20231011,134500,36259933030,6740,6720,6750,6720,265
|
|
20231011,134400,36258149180,6720,6740,6740,6720,1580
|
|
20231011,134300,36247516420,6730,6740,6740,6730,852
|
|
20231011,134200,36241782440,6750,6750,6750,6730,1357
|
|
20231011,134100,36232648150,6730,6740,6750,6730,951
|
|
20231011,134000,36226245180,6740,6750,6750,6740,952
|
|
20231011,133900,36219827990,6750,6750,6750,6740,70
|
|
20231011,133800,36219356160,6740,6740,6750,6730,1715
|
|
20231011,133700,36207796800,6750,6750,6750,6740,205
|
|
20231011,133600,36206414480,6750,6750,6750,6740,205
|
|
20231011,133500,36205032710,6750,6740,6750,6740,951
|
|
20231011,133400,36198620900,6740,6740,6740,6730,1331
|
|
20231011,133300,36189657690,6740,6750,6750,6730,883
|
|
20231011,133200,36183699060,6750,6740,6750,6740,1293
|
|
20231011,133100,36174971540,6740,6730,6750,6730,771
|
|
20231011,133000,36169776120,6740,6740,6740,6730,172
|
|
20231011,132900,36168616950,6740,6740,6740,6740,233
|
|
20231011,132800,36167046530,6740,6740,6750,6740,1450
|
|
20231011,132700,36157271930,6740,6750,6750,6740,3164
|
|
20231011,132600,36135937520,6750,6770,6770,6750,1800
|
|
20231011,132500,36123782790,6770,6750,6770,6750,3785
|
|
20231011,132400,36098172470,6750,6740,6760,6740,1179
|
|
20231011,132300,36090213510,6740,6730,6760,6720,3677
|
|
20231011,132200,36065437980,6730,6720,6730,6710,2841
|
|
20231011,132100,36046336510,6710,6720,6730,6710,4896
|
|
20231011,132000,36013443890,6730,6730,6730,6720,2341
|
|
20231011,131900,35997704670,6730,6730,6740,6720,1363
|
|
20231011,131800,35988533450,6730,6730,6740,6730,809
|
|
20231011,131700,35983088780,6730,6730,6740,6720,1577
|
|
20231011,131600,35972472910,6730,6730,6740,6720,2996
|
|
20231011,131500,35952316800,6720,6730,6740,6720,3017
|
|
20231011,131400,35932011940,6740,6740,6740,6730,1077
|
|
20231011,131300,35924755170,6740,6750,6750,6730,2777
|
|
20231011,131200,35906032210,6750,6750,6760,6750,1827
|
|
20231011,131100,35893694740,6750,6750,6760,6750,1317
|
|
20231011,131000,35884803260,6750,6740,6770,6730,2873
|
|
20231011,130900,35865401000,6730,6750,6750,6720,6231
|
|
20231011,130800,35823450040,6750,6750,6750,6750,1587
|
|
20231011,130700,35812737790,6750,6760,6760,6740,1944
|
|
20231011,130600,35799603880,6740,6730,6760,6730,4390
|
|
20231011,130500,35770026560,6730,6740,6740,6720,4136
|
|
20231011,130400,35742196040,6730,6750,6780,6730,9205
|
|
20231011,130300,35680135580,6770,6770,6780,6760,1487
|
|
20231011,130200,35670081960,6770,6770,6770,6760,1077
|
|
20231011,130100,35662794820,6770,6770,6790,6760,857
|
|
20231011,130000,35656998120,6760,6770,6800,6760,1717
|
|
20231011,125900,35645374490,6770,6780,6790,6770,1353
|
|
20231011,125800,35636203750,6780,6780,6790,6780,540
|
|
20231011,125700,35632540840,6790,6760,6790,6760,1156
|
|
20231011,125600,35624712610,6760,6730,6760,6730,1327
|
|
20231011,125500,35615761520,6740,6770,6770,6730,10124
|
|
20231011,125400,35547433340,6770,6770,6770,6760,3381
|
|
20231011,125300,35524557270,6770,6780,6800,6760,3536
|
|
20231011,125200,35500612960,6780,6780,6790,6770,1669
|
|
20231011,125100,35489294400,6780,6800,6800,6770,794
|
|
20231011,125000,35483918200,6790,6780,6790,6770,1410
|
|
20231011,124900,35474359470,6780,6780,6780,6780,2032
|
|
20231011,124800,35460582510,6790,6800,6800,6790,1663
|
|
20231011,124700,35449288350,6790,6790,6790,6780,2961
|
|
20231011,124600,35429185230,6800,6790,6800,6780,1973
|
|
20231011,124500,35415796180,6790,6810,6810,6790,1533
|
|
20231011,124400,35405369200,6810,6800,6810,6800,1282
|
|
20231011,124300,35396646630,6810,6830,6830,6810,654
|
|
20231011,124200,35392187150,6830,6810,6830,6800,2109
|
|
20231011,124100,35377803490,6800,6780,6810,6780,3092
|
|
20231011,124000,35356802640,6780,6780,6790,6770,2588
|
|
20231011,123900,35339260790,6770,6760,6790,6750,3646
|
|
20231011,123800,35314576390,6760,6790,6790,6760,5398
|
|
20231011,123700,35278034390,6790,6790,6800,6780,2232
|
|
20231011,123600,35262885070,6790,6790,6790,6780,1502
|
|
20231011,123500,35252695060,6790,6790,6810,6790,759
|
|
20231011,123400,35247535100,6800,6800,6810,6790,2531
|
|
20231011,123300,35230343690,6800,6750,6800,6750,7883
|
|
20231011,123200,35176849460,6750,6830,6830,6740,39585
|
|
20231011,123100,34908170760,6830,6850,6850,6830,2918
|
|
20231011,123000,34888224160,6840,6840,6840,6830,687
|
|
20231011,122900,34883525110,6840,6830,6840,6830,405
|
|
20231011,122800,34880755770,6830,6840,6850,6830,7618
|
|
20231011,122700,34828714190,6840,6870,6870,6830,10441
|
|
20231011,122600,34757231110,6870,6870,6870,6870,2599
|
|
20231011,122500,34739375980,6880,6880,6880,6870,107
|
|
20231011,122400,34738639840,6870,6880,6880,6840,5117
|
|
20231011,122300,34703550550,6870,6870,6880,6870,138
|
|
20231011,122200,34702602470,6880,6870,6880,6870,461
|
|
20231011,122100,34699435330,6870,6860,6880,6860,1107
|
|
20231011,122000,34691834750,6880,6890,6890,6860,1528
|
|
20231011,121900,34681343910,6890,6890,6900,6890,3301
|
|
20231011,121800,34658600000,6900,6890,6910,6890,1503
|
|
20231011,121700,34648229310,6900,6890,6900,6890,181
|
|
20231011,121600,34646981700,6890,6900,6910,6840,7294
|
|
20231011,121500,34596839330,6900,6880,6900,6880,980
|
|
20231011,121400,34590086190,6880,6850,6880,6850,280
|
|
20231011,121300,34588165180,6850,6870,6870,6840,5410
|
|
20231011,121200,34551109360,6900,6870,6900,6870,277
|
|
20231011,121100,34549199350,6860,6860,6860,6860,1118
|
|
20231011,121000,34541529870,6860,6860,6870,6860,1340
|
|
20231011,120900,34532335330,6860,6910,6910,6860,6535
|
|
20231011,120800,34487353890,6910,6930,6930,6910,1069
|
|
20231011,120700,34479961110,6930,6930,6940,6930,4349
|
|
20231011,120600,34449816480,6930,6930,6940,6900,11514
|
|
20231011,120500,34370147510,6910,6910,6940,6900,10801
|
|
20231011,120400,34295414570,6900,6890,6910,6880,6952
|
|
20231011,120300,34247440740,6880,6870,6890,6860,4375
|
|
20231011,120200,34217349780,6870,6860,6870,6850,535
|
|
20231011,120100,34213678230,6860,6860,6860,6850,641
|
|
20231011,120000,34209283030,6860,6860,6860,6860,126
|
|
20231011,115900,34208418670,6850,6850,6850,6850,265
|
|
20231011,115800,34206603420,6850,6850,6850,6840,4706
|
|
20231011,115700,34174410090,6840,6840,6850,6840,1129
|
|
20231011,115600,34166679110,6840,6850,6850,6820,9844
|
|
20231011,115500,34099502350,6850,6840,6850,6820,12051
|
|
20231011,115400,34017222400,6840,6850,6850,6840,1776
|
|
20231011,115300,34005070150,6850,6850,6850,6840,1195
|
|
20231011,115200,33996891450,6850,6860,6860,6850,907
|
|
20231011,115100,33990678470,6890,6860,6900,6840,5306
|
|
20231011,115000,33954323290,6860,6890,6890,6860,3376
|
|
20231011,114900,33931134920,6890,6890,6900,6890,168
|
|
20231011,114800,33929977340,6890,6870,6890,6870,2122
|
|
20231011,114700,33915393150,6870,6890,6890,6870,1310
|
|
20231011,114600,33906392940,6890,6890,6890,6870,1531
|
|
20231011,114500,33895859990,6890,6890,6890,6890,1012
|
|
20231011,114400,33888887310,6890,6900,6910,6890,5209
|
|
20231011,114300,33852964310,6900,6900,6900,6900,962
|
|
20231011,114200,33846326510,6900,6900,6910,6900,590
|
|
20231011,114100,33842252920,6900,6890,6900,6890,162
|
|
20231011,114000,33841135640,6890,6890,6890,6890,180
|
|
20231011,113900,33839895440,6890,6880,6890,6880,873
|
|
20231011,113800,33833885810,6890,6880,6890,6880,625
|
|
20231011,113700,33829584990,6880,6880,6880,6880,2138
|
|
20231011,113600,33814875550,6880,6890,6890,6880,936
|
|
20231011,113500,33808427500,6890,6890,6900,6880,1601
|
|
20231011,113400,33797387140,6890,6900,6900,6890,232
|
|
20231011,113300,33795788310,6910,6870,6910,6870,3522
|
|
20231011,113200,33771506250,6870,6860,6870,6860,625
|
|
20231011,113100,33767217160,6860,6850,6860,6850,887
|
|
20231011,113000,33761141200,6850,6850,6860,6850,1210
|
|
20231011,112900,33752849650,6850,6850,6860,6850,2060
|
|
20231011,112800,33738738310,6850,6850,6860,6850,1067
|
|
20231011,112700,33731429060,6850,6860,6860,6850,5071
|
|
20231011,112600,33696684370,6860,6870,6870,6850,4467
|
|
20231011,112500,33666066840,6870,6870,6880,6850,6095
|
|
20231011,112400,33624263070,6860,6860,6870,6860,4093
|
|
20231011,112300,33596167480,6860,6870,6890,6860,3366
|
|
20231011,112200,33573043220,6870,6880,6880,6860,1392
|
|
20231011,112100,33563479130,6870,6900,6900,6870,5669
|
|
20231011,112000,33524480830,6890,6900,6900,6890,1763
|
|
20231011,111900,33512327540,6900,6910,6910,6900,3255
|
|
20231011,111800,33489856070,6910,6900,6920,6880,3963
|
|
20231011,111700,33462495370,6890,6910,6910,6880,2205
|
|
20231011,111600,33447295690,6910,6920,6920,6900,3813
|
|
20231011,111500,33420961210,6920,6890,6920,6890,3295
|
|
20231011,111400,33398196410,6890,6880,6900,6870,4816
|
|
20231011,111300,33365028010,6880,6890,6900,6870,2485
|
|
20231011,111200,33347916380,6890,6920,6920,6890,10003
|
|
20231011,111100,33278852690,6910,6920,6930,6910,6231
|
|
20231011,111000,33235756820,6910,6910,6940,6910,9716
|
|
20231011,110900,33168511060,6920,6920,6940,6910,7681
|
|
20231011,110800,33115310370,6910,6860,6920,6850,4157
|
|
20231011,110700,33086767260,6860,6880,6880,6860,2038
|
|
20231011,110600,33072774140,6880,6860,6880,6860,799
|
|
20231011,110500,33067281110,6860,6870,6870,6860,245
|
|
20231011,110400,33065599440,6860,6860,6870,6860,2660
|
|
20231011,110300,33047348240,6860,6870,6870,6860,1840
|
|
20231011,110200,33034721710,6870,6870,6870,6860,822
|
|
20231011,110100,33029076790,6870,6880,6880,6860,3575
|
|
20231011,110000,33004522320,6880,6900,6900,6870,1177
|
|
20231011,105900,32996428150,6900,6910,6910,6890,5139
|
|
20231011,105800,32960995110,6910,6920,6920,6900,2113
|
|
20231011,105700,32946384370,6910,6920,6920,6910,1641
|
|
20231011,105600,32935028970,6920,6900,6920,6900,2930
|
|
20231011,105500,32914785840,6900,6910,6910,6900,2718
|
|
20231011,105400,32896011840,6910,6900,6920,6900,2363
|
|
20231011,105300,32879674130,6910,6880,6910,6870,1730
|
|
20231011,105200,32867752330,6880,6870,6890,6870,1104
|
|
20231011,105100,32860160440,6880,6870,6880,6860,1231
|
|
20231011,105000,32851703390,6870,6870,6870,6860,510
|
|
20231011,104900,32848202830,6870,6860,6880,6860,2424
|
|
20231011,104800,32831553340,6870,6870,6880,6860,1352
|
|
20231011,104700,32822269600,6850,6850,6850,6820,3408
|
|
20231011,104600,32798985500,6820,6850,6870,6820,5700
|
|
20231011,104500,32760050910,6850,6860,6880,6850,1759
|
|
20231011,104400,32747973590,6860,6860,6860,6850,902
|
|
20231011,104300,32741785970,6850,6820,6850,6820,2148
|
|
20231011,104200,32727111850,6820,6830,6840,6810,9629
|
|
20231011,104100,32661424040,6840,6840,6840,6830,2648
|
|
20231011,104000,32643321670,6840,6840,6860,6840,800
|
|
20231011,103900,32637842780,6850,6850,6860,6840,2987
|
|
20231011,103800,32617389960,6860,6870,6870,6860,2673
|
|
20231011,103700,32599045930,6870,6890,6890,6870,2367
|
|
20231011,103600,32582761050,6880,6840,6890,6840,2546
|
|
20231011,103500,32565309510,6840,6860,6860,6840,1386
|
|
20231011,103400,32555823020,6850,6850,6870,6850,1270
|
|
20231011,103300,32547115050,6840,6840,6840,6830,2461
|
|
20231011,103200,32530290370,6840,6890,6890,6840,2082
|
|
20231011,103100,32515992320,6890,6890,6900,6880,3178
|
|
20231011,103000,32494079970,6900,6910,6910,6890,3567
|
|
20231011,102900,32469481760,6910,6910,6920,6890,3660
|
|
20231011,102800,32444219130,6890,6900,6930,6890,17709
|
|
20231011,102700,32321861000,6910,6840,6920,6840,7863
|
|
20231011,102600,32267872020,6840,6830,6840,6830,1917
|
|
20231011,102500,32254765040,6830,6820,6840,6820,4341
|
|
20231011,102400,32225132350,6840,6800,6850,6800,9579
|
|
20231011,102300,32159910990,6810,6850,6860,6800,13454
|
|
20231011,102200,32068121150,6850,6870,6870,6840,9148
|
|
20231011,102100,32005430310,6860,6890,6890,6860,5848
|
|
20231011,102000,31965207160,6890,6870,6890,6830,4862
|
|
20231011,101900,31931870140,6850,6840,6860,6810,14801
|
|
20231011,101800,31830776140,6840,6860,6860,6830,19720
|
|
20231011,101700,31695816180,6850,6870,6880,6850,7927
|
|
20231011,101600,31641389360,6880,6870,6880,6860,3959
|
|
20231011,101500,31614203050,6870,6880,6900,6860,4627
|
|
20231011,101400,31582402390,6880,6890,6890,6860,13158
|
|
20231011,101300,31492046590,6890,6910,6920,6890,7896
|
|
20231011,101200,31437557120,6910,6900,6910,6900,7853
|
|
20231011,101100,31383349010,6900,6920,6920,6900,10362
|
|
20231011,101000,31311771890,6920,6930,6940,6920,5853
|
|
20231011,100900,31271228870,6940,6940,6950,6920,17209
|
|
20231011,100800,31151931800,6930,6910,6940,6900,11773
|
|
20231011,100700,31070507880,6920,6890,6930,6890,13251
|
|
20231011,100600,30978971970,6900,6900,6930,6870,20131
|
|
20231011,100500,30840309930,6870,6870,6890,6850,32436
|
|
20231011,100400,30617397790,6870,6990,7000,6860,58657
|
|
20231011,100300,30212021570,6990,6980,7020,6970,30364
|
|
20231011,100200,29999833450,6980,7050,7050,6980,22818
|
|
20231011,100100,29839763500,7040,7070,7080,7030,21517
|
|
20231011,100000,29688090190,7080,7090,7100,7070,16754
|
|
20231011,095900,29569460030,7090,7100,7130,7090,32171
|
|
20231011,095800,29340813400,7100,7060,7100,7050,16448
|
|
20231011,095700,29224202120,7070,7070,7090,7050,17220
|
|
20231011,095600,29102351340,7060,7070,7090,7050,18648
|
|
20231011,095500,28970630120,7070,7040,7070,7030,17942
|
|
20231011,095400,28844213780,7040,7020,7040,6980,58608
|
|
20231011,095300,28433626280,7020,7080,7080,7020,53170
|
|
20231011,095200,28058766430,7080,7090,7100,7060,27501
|
|
20231011,095100,27864184090,7080,7090,7100,7050,42674
|
|
20231011,095000,27562622030,7090,7100,7100,7060,24802
|
|
20231011,094900,27386972290,7100,7120,7130,7050,107209
|
|
20231011,094800,26627009900,7120,7170,7180,7120,57523
|
|
20231011,094700,26215732280,7160,7250,7260,7120,96601
|
|
20231011,094600,25522865240,7250,7230,7250,7200,43260
|
|
20231011,094500,25210435500,7250,7350,7360,7200,88296
|
|
20231011,094400,24567954230,7360,7380,7390,7320,58780
|
|
20231011,094300,24136316470,7380,7440,7470,7380,54553
|
|
20231011,094200,23731362070,7470,7520,7540,7400,164004
|
|
20231011,094100,22507731020,7530,7390,7530,7390,198133
|
|
20231011,094000,21029912400,7390,7350,7400,7340,79296
|
|
20231011,093900,20445556610,7350,7310,7370,7300,102296
|
|
20231011,093800,19694923410,7300,7290,7310,7280,56825
|
|
20231011,093700,19280050460,7300,7270,7300,7270,31555
|
|
20231011,093600,19049930530,7270,7280,7290,7250,27788
|
|
20231011,093500,18847828510,7280,7290,7300,7250,40312
|
|
20231011,093400,18554118560,7290,7250,7290,7240,25361
|
|
20231011,093300,18369623840,7240,7270,7280,7220,33598
|
|
20231011,093200,18125978100,7270,7290,7290,7260,43035
|
|
20231011,093100,17812773100,7260,7250,7300,7230,71181
|
|
20231011,093000,17294141850,7240,7230,7280,7200,39940
|
|
20231011,092900,17004565960,7230,7200,7280,7160,61776
|
|
20231011,092800,16560137130,7170,7260,7270,7150,106371
|
|
20231011,092700,15794397660,7270,7260,7310,7250,59624
|
|
20231011,092600,15360150690,7260,7290,7310,7250,82819
|
|
20231011,092500,14756674010,7280,7210,7290,7200,53271
|
|
20231011,092400,14370117300,7210,7280,7300,7200,115401
|
|
20231011,092300,13531251470,7290,7240,7300,7210,121513
|
|
20231011,092200,12648215720,7240,7210,7250,7190,52266
|
|
20231011,092100,12271125770,7210,7250,7270,7170,133685
|
|
20231011,092000,11303587710,7240,7250,7260,7220,50567
|
|
20231011,091900,10937214840,7250,7250,7250,7250,0
|
|
20231011,091800,10937214840,7250,7230,7250,7220,36592
|
|
20231011,091700,10672131340,7220,7190,7250,7180,94507
|
|
20231011,091600,9990290070,7190,7220,7230,7120,121452
|
|
20231011,091500,9117550390,7220,7190,7230,7180,100305
|
|
20231011,091400,8394559910,7190,7120,7200,7100,111455
|
|
20231011,091300,7595636400,7100,7040,7160,7030,128574
|
|
20231011,091200,6680990510,7040,7050,7100,7030,83242
|
|
20231011,091100,6092395000,7060,7070,7080,7000,115041
|
|
20231011,091000,5282392010,7070,7040,7100,7020,143913
|
|
20231011,090900,4266142510,7030,6940,7040,6930,145997
|
|
20231011,090800,3244185210,6930,6770,6960,6760,127162
|
|
20231011,090700,2367042190,6780,6780,6780,6740,33363
|
|
20231011,090600,2141291100,6780,6740,6800,6720,49684
|
|
20231011,090500,1804905160,6750,6710,6750,6680,27674
|
|
20231011,090400,1619241210,6720,6680,6780,6660,55211
|
|
20231011,090300,1247143620,6660,6600,6700,6600,20241
|
|
20231011,090200,1112470930,6620,6660,6680,6600,18759
|
|
20231011,090100,987936310,6650,6630,6720,6570,50393
|
|
20231011,090000,653913430,6600,6600,6770,6570,96803
|