617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,191300,13985330140,6660,6660,6660,6660,0
|
|
20231012,191200,13985330140,6660,6660,6660,6660,0
|
|
20231012,191100,13985330140,6660,6660,6660,6660,0
|
|
20231012,191000,13985330140,6660,6660,6660,6660,0
|
|
20231012,190900,13985330140,6660,6660,6660,6660,0
|
|
20231012,190800,13985330140,6660,6660,6660,6660,0
|
|
20231012,190700,13985330140,6660,6660,6660,6660,0
|
|
20231012,190600,13985330140,6660,6660,6660,6660,0
|
|
20231012,190500,13985330140,6660,6660,6660,6660,0
|
|
20231012,190400,13985330140,6660,6660,6660,6660,0
|
|
20231012,190300,13985330140,6660,6660,6660,6660,0
|
|
20231012,190200,13985330140,6660,6660,6660,6660,0
|
|
20231012,190100,13985330140,6660,6660,6660,6660,0
|
|
20231012,190000,13985330140,6660,6660,6660,6660,0
|
|
20231012,185900,13985330140,6660,6660,6660,6660,0
|
|
20231012,185800,13985330140,6660,6660,6660,6660,0
|
|
20231012,185700,13985330140,6660,6660,6660,6660,0
|
|
20231012,185600,13985330140,6660,6660,6660,6660,0
|
|
20231012,185500,13985330140,6660,6660,6660,6660,0
|
|
20231012,185400,13985330140,6660,6660,6660,6660,0
|
|
20231012,185300,13985330140,6660,6660,6660,6660,0
|
|
20231012,185200,13985330140,6660,6660,6660,6660,0
|
|
20231012,185100,13985330140,6660,6660,6660,6660,0
|
|
20231012,185000,13985330140,6660,6660,6660,6660,0
|
|
20231012,184900,13985330140,6660,6660,6660,6660,0
|
|
20231012,184800,13985330140,6660,6660,6660,6660,0
|
|
20231012,184700,13985330140,6660,6660,6660,6660,0
|
|
20231012,184600,13985330140,6660,6660,6660,6660,0
|
|
20231012,184500,13985330140,6660,6660,6660,6660,0
|
|
20231012,184400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,184300,13985330140,6660,6660,6660,6660,0
|
|
20231012,184200,13985330140,6660,6660,6660,6660,0
|
|
20231012,184100,13985330140,6660,6660,6660,6660,0
|
|
20231012,184000,13985330140,6660,6660,6660,6660,0
|
|
20231012,183900,13985330140,6660,6660,6660,6660,0
|
|
20231012,183800,13985330140,6660,6660,6660,6660,0
|
|
20231012,183700,13985330140,6660,6660,6660,6660,0
|
|
20231012,183600,13985330140,6660,6660,6660,6660,0
|
|
20231012,183500,13985330140,6660,6660,6660,6660,0
|
|
20231012,183400,13985330140,6660,6660,6660,6660,0
|
|
20231012,183300,13985330140,6660,6660,6660,6660,0
|
|
20231012,183200,13985330140,6660,6660,6660,6660,0
|
|
20231012,183100,13985330140,6660,6660,6660,6660,0
|
|
20231012,183000,13985330140,6660,6660,6660,6660,0
|
|
20231012,182900,13985330140,6660,6660,6660,6660,0
|
|
20231012,182800,13985330140,6660,6660,6660,6660,0
|
|
20231012,182700,13985330140,6660,6660,6660,6660,0
|
|
20231012,182600,13985330140,6660,6660,6660,6660,0
|
|
20231012,182500,13985330140,6660,6660,6660,6660,0
|
|
20231012,182400,13985330140,6660,6660,6660,6660,0
|
|
20231012,182300,13985330140,6660,6660,6660,6660,0
|
|
20231012,182200,13985330140,6660,6660,6660,6660,0
|
|
20231012,182100,13985330140,6660,6660,6660,6660,0
|
|
20231012,182000,13985330140,6660,6660,6660,6660,0
|
|
20231012,181900,13985330140,6660,6660,6660,6660,0
|
|
20231012,181800,13985330140,6660,6660,6660,6660,0
|
|
20231012,181700,13985330140,6660,6660,6660,6660,0
|
|
20231012,181600,13985330140,6660,6660,6660,6660,0
|
|
20231012,181500,13985330140,6660,6660,6660,6660,0
|
|
20231012,181400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,181300,13985330140,6660,6660,6660,6660,0
|
|
20231012,181200,13985330140,6660,6660,6660,6660,0
|
|
20231012,181100,13985330140,6660,6660,6660,6660,0
|
|
20231012,181000,13985330140,6660,6660,6660,6660,0
|
|
20231012,180900,13985330140,6660,6660,6660,6660,0
|
|
20231012,180800,13985330140,6660,6660,6660,6660,0
|
|
20231012,180700,13985330140,6660,6660,6660,6660,0
|
|
20231012,180600,13985330140,6660,6660,6660,6660,0
|
|
20231012,180500,13985330140,6660,6660,6660,6660,0
|
|
20231012,180400,13985330140,6660,6660,6660,6660,0
|
|
20231012,180300,13985330140,6660,6660,6660,6660,0
|
|
20231012,180200,13985330140,6660,6660,6660,6660,0
|
|
20231012,180100,13985330140,6660,6660,6660,6660,0
|
|
20231012,180000,13985330140,6660,6660,6660,6660,0
|
|
20231012,175900,13985330140,6660,6660,6660,6660,0
|
|
20231012,175800,13985330140,6660,6660,6660,6660,0
|
|
20231012,175700,13985330140,6660,6660,6660,6660,0
|
|
20231012,175600,13985330140,6660,6660,6660,6660,0
|
|
20231012,175500,13985330140,6660,6660,6660,6660,0
|
|
20231012,175400,13985330140,6660,6660,6660,6660,0
|
|
20231012,175300,13985330140,6660,6660,6660,6660,0
|
|
20231012,175200,13985330140,6660,6660,6660,6660,0
|
|
20231012,175100,13985330140,6660,6660,6660,6660,0
|
|
20231012,175000,13985330140,6660,6660,6660,6660,0
|
|
20231012,174900,13985330140,6660,6660,6660,6660,0
|
|
20231012,174800,13985330140,6660,6660,6660,6660,0
|
|
20231012,174700,13985330140,6660,6660,6660,6660,0
|
|
20231012,174600,13985330140,6660,6660,6660,6660,0
|
|
20231012,174500,13985330140,6660,6660,6660,6660,0
|
|
20231012,174400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,174300,13985330140,6660,6660,6660,6660,0
|
|
20231012,174200,13985330140,6660,6660,6660,6660,0
|
|
20231012,174100,13985330140,6660,6660,6660,6660,0
|
|
20231012,174000,13985330140,6660,6660,6660,6660,0
|
|
20231012,173900,13985330140,6660,6660,6660,6660,0
|
|
20231012,173800,13985330140,6660,6660,6660,6660,0
|
|
20231012,173700,13985330140,6660,6660,6660,6660,0
|
|
20231012,173600,13985330140,6660,6660,6660,6660,0
|
|
20231012,173500,13985330140,6660,6660,6660,6660,0
|
|
20231012,173400,13985330140,6660,6660,6660,6660,0
|
|
20231012,173300,13985330140,6660,6660,6660,6660,0
|
|
20231012,173200,13985330140,6660,6660,6660,6660,0
|
|
20231012,173100,13985330140,6660,6660,6660,6660,0
|
|
20231012,173000,13985330140,6660,6660,6660,6660,0
|
|
20231012,172900,13985330140,6660,6660,6660,6660,0
|
|
20231012,172800,13985330140,6660,6660,6660,6660,0
|
|
20231012,172700,13985330140,6660,6660,6660,6660,0
|
|
20231012,172600,13985330140,6660,6660,6660,6660,0
|
|
20231012,172500,13985330140,6660,6660,6660,6660,0
|
|
20231012,172400,13985330140,6660,6660,6660,6660,0
|
|
20231012,172300,13985330140,6660,6660,6660,6660,0
|
|
20231012,172200,13985330140,6660,6660,6660,6660,0
|
|
20231012,172100,13985330140,6660,6660,6660,6660,0
|
|
20231012,172000,13985330140,6660,6660,6660,6660,0
|
|
20231012,171900,13985330140,6660,6660,6660,6660,0
|
|
20231012,171800,13985330140,6660,6660,6660,6660,0
|
|
20231012,171700,13985330140,6660,6660,6660,6660,0
|
|
20231012,171600,13985330140,6660,6660,6660,6660,0
|
|
20231012,171500,13985330140,6660,6660,6660,6660,0
|
|
20231012,171400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,171300,13985330140,6660,6660,6660,6660,0
|
|
20231012,171200,13985330140,6660,6660,6660,6660,0
|
|
20231012,171100,13985330140,6660,6660,6660,6660,0
|
|
20231012,171000,13985330140,6660,6660,6660,6660,0
|
|
20231012,170900,13985330140,6660,6660,6660,6660,0
|
|
20231012,170800,13985330140,6660,6660,6660,6660,0
|
|
20231012,170700,13985330140,6660,6660,6660,6660,0
|
|
20231012,170600,13985330140,6660,6660,6660,6660,0
|
|
20231012,170500,13985330140,6660,6660,6660,6660,0
|
|
20231012,170400,13985330140,6660,6660,6660,6660,0
|
|
20231012,170300,13985330140,6660,6660,6660,6660,0
|
|
20231012,170200,13985330140,6660,6660,6660,6660,0
|
|
20231012,170100,13985330140,6660,6660,6660,6660,0
|
|
20231012,170000,13985330140,6660,6660,6660,6660,0
|
|
20231012,165900,13985330140,6660,6660,6660,6660,0
|
|
20231012,165800,13985330140,6660,6660,6660,6660,0
|
|
20231012,165700,13985330140,6660,6660,6660,6660,0
|
|
20231012,165600,13985330140,6660,6660,6660,6660,0
|
|
20231012,165500,13985330140,6660,6660,6660,6660,0
|
|
20231012,165400,13985330140,6660,6660,6660,6660,0
|
|
20231012,165300,13985330140,6660,6660,6660,6660,0
|
|
20231012,165200,13985330140,6660,6660,6660,6660,0
|
|
20231012,165100,13985330140,6660,6660,6660,6660,0
|
|
20231012,165000,13985330140,6660,6660,6660,6660,0
|
|
20231012,164900,13985330140,6660,6660,6660,6660,0
|
|
20231012,164800,13985330140,6660,6660,6660,6660,0
|
|
20231012,164700,13985330140,6660,6660,6660,6660,0
|
|
20231012,164600,13985330140,6660,6660,6660,6660,0
|
|
20231012,164500,13985330140,6660,6660,6660,6660,0
|
|
20231012,164400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,164300,13985330140,6660,6660,6660,6660,0
|
|
20231012,164200,13985330140,6660,6660,6660,6660,0
|
|
20231012,164100,13985330140,6660,6660,6660,6660,0
|
|
20231012,164000,13985330140,6660,6660,6660,6660,0
|
|
20231012,163900,13985330140,6660,6660,6660,6660,0
|
|
20231012,163800,13985330140,6660,6660,6660,6660,0
|
|
20231012,163700,13985330140,6660,6660,6660,6660,0
|
|
20231012,163600,13985330140,6660,6660,6660,6660,0
|
|
20231012,163500,13985330140,6660,6660,6660,6660,0
|
|
20231012,163400,13985330140,6660,6660,6660,6660,0
|
|
20231012,163300,13985330140,6660,6660,6660,6660,0
|
|
20231012,163200,13985330140,6660,6660,6660,6660,0
|
|
20231012,163100,13985330140,6660,6660,6660,6660,0
|
|
20231012,163000,13985330140,6660,6660,6660,6660,0
|
|
20231012,162900,13985330140,6660,6660,6660,6660,0
|
|
20231012,162800,13985330140,6660,6660,6660,6660,0
|
|
20231012,162700,13985330140,6660,6660,6660,6660,0
|
|
20231012,162600,13985330140,6660,6660,6660,6660,0
|
|
20231012,162500,13985330140,6660,6660,6660,6660,0
|
|
20231012,162400,13985330140,6660,6660,6660,6660,0
|
|
20231012,162300,13985330140,6660,6660,6660,6660,0
|
|
20231012,162200,13985330140,6660,6660,6660,6660,0
|
|
20231012,162100,13985330140,6660,6660,6660,6660,0
|
|
20231012,162000,13985330140,6660,6660,6660,6660,0
|
|
20231012,161900,13985330140,6660,6660,6660,6660,0
|
|
20231012,161800,13985330140,6660,6660,6660,6660,0
|
|
20231012,161700,13985330140,6660,6660,6660,6660,0
|
|
20231012,161600,13985330140,6660,6660,6660,6660,0
|
|
20231012,161500,13985330140,6660,6660,6660,6660,0
|
|
20231012,161400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,161300,13985330140,6660,6660,6660,6660,0
|
|
20231012,161200,13985330140,6660,6660,6660,6660,0
|
|
20231012,161100,13985330140,6660,6660,6660,6660,0
|
|
20231012,161000,13985330140,6660,6660,6660,6660,0
|
|
20231012,160900,13985330140,6660,6660,6660,6660,0
|
|
20231012,160800,13985330140,6660,6660,6660,6660,0
|
|
20231012,160700,13985330140,6660,6660,6660,6660,0
|
|
20231012,160600,13985330140,6660,6660,6660,6660,0
|
|
20231012,160500,13985330140,6660,6660,6660,6660,0
|
|
20231012,160400,13985330140,6660,6660,6660,6660,0
|
|
20231012,160300,13985330140,6660,6660,6660,6660,0
|
|
20231012,160200,13985330140,6660,6660,6660,6660,0
|
|
20231012,160100,13985330140,6660,6660,6660,6660,0
|
|
20231012,160000,13985330140,6660,6660,6660,6660,0
|
|
20231012,155900,13985330140,6660,6660,6660,6660,0
|
|
20231012,155800,13985330140,6660,6660,6660,6660,0
|
|
20231012,155700,13985330140,6660,6660,6660,6660,0
|
|
20231012,155600,13985330140,6660,6660,6660,6660,0
|
|
20231012,155500,13985330140,6660,6660,6660,6660,0
|
|
20231012,155400,13985330140,6660,6660,6660,6660,0
|
|
20231012,155300,13985330140,6660,6660,6660,6660,0
|
|
20231012,155200,13985330140,6660,6660,6660,6660,0
|
|
20231012,155100,13985330140,6660,6660,6660,6660,0
|
|
20231012,155000,13985330140,6660,6660,6660,6660,0
|
|
20231012,154900,13985330140,6660,6660,6660,6660,0
|
|
20231012,154800,13985330140,6660,6660,6660,6660,0
|
|
20231012,154700,13985330140,6660,6660,6660,6660,0
|
|
20231012,154600,13985330140,6660,6660,6660,6660,0
|
|
20231012,154500,13985330140,6660,6660,6660,6660,0
|
|
20231012,154400,13985330140,6660,6660,6660,6660,29718
|
|
20231012,154300,13985330140,6660,6660,6660,6660,0
|
|
20231012,154200,13985330140,6660,6660,6660,6660,0
|
|
20231012,154100,13985330140,6660,6660,6660,6660,0
|
|
20231012,154000,13985330140,6660,6660,6660,6660,0
|
|
20231012,153900,13985330140,6660,6660,6660,6660,0
|
|
20231012,153800,13985330140,6660,6660,6660,6660,0
|
|
20231012,153700,13985330140,6660,6660,6660,6660,0
|
|
20231012,153600,13985330140,6660,6660,6660,6660,0
|
|
20231012,153500,13985330140,6660,6660,6660,6660,0
|
|
20231012,153400,13985330140,6660,6660,6660,6660,0
|
|
20231012,153300,13985330140,6660,6660,6660,6660,0
|
|
20231012,153200,13985330140,6660,6660,6660,6660,0
|
|
20231012,153100,13985330140,6660,6660,6660,6660,0
|
|
20231012,153000,13985330140,6660,6660,6660,6660,29718
|
|
20231012,152900,13787408260,6650,6650,6650,6650,0
|
|
20231012,152800,13787408260,6650,6650,6650,6650,0
|
|
20231012,152700,13787408260,6650,6650,6650,6650,0
|
|
20231012,152600,13787408260,6650,6650,6650,6650,0
|
|
20231012,152500,13787408260,6650,6650,6650,6650,0
|
|
20231012,152400,13787408260,6650,6650,6650,6650,0
|
|
20231012,152300,13787408260,6650,6650,6650,6650,0
|
|
20231012,152200,13787408260,6650,6650,6650,6650,0
|
|
20231012,152100,13787408260,6650,6650,6650,6650,0
|
|
20231012,152000,13787408260,6650,6650,6650,6650,0
|
|
20231012,151900,13787408260,6650,6660,6660,6640,3971
|
|
20231012,151800,13761008350,6660,6670,6690,6650,5335
|
|
20231012,151700,13725469510,6690,6660,6690,6660,3379
|
|
20231012,151600,13702948490,6670,6700,6700,6670,3488
|
|
20231012,151500,13679679770,6710,6680,6710,6670,3287
|
|
20231012,151400,13657747510,6710,6690,6710,6670,1066
|
|
20231012,151300,13650619230,6700,6670,6700,6660,3407
|
|
20231012,151200,13627834940,6670,6670,6670,6670,581
|
|
20231012,151100,13623959670,6660,6670,6670,6660,1539
|
|
20231012,151000,13613706540,6660,6660,6670,6660,307
|
|
20231012,150900,13611661890,6660,6650,6660,6650,2910
|
|
20231012,150800,13592303730,6660,6660,6660,6650,277
|
|
20231012,150700,13590460040,6650,6660,6670,6650,4520
|
|
20231012,150600,13560385910,6660,6660,6670,6650,310
|
|
20231012,150500,13558322480,6650,6650,6650,6640,41
|
|
20231012,150400,13558049860,6640,6650,6660,6630,10244
|
|
20231012,150300,13490014100,6660,6650,6660,6650,256
|
|
20231012,150200,13488309860,6650,6650,6670,6650,1469
|
|
20231012,150100,13478526600,6660,6670,6670,6660,1694
|
|
20231012,150000,13467243530,6680,6690,6690,6680,131
|
|
20231012,145900,13466368200,6680,6680,6690,6670,1497
|
|
20231012,145800,13456377530,6690,6690,6700,6690,368
|
|
20231012,145700,13453915410,6690,6680,6690,6680,235
|
|
20231012,145600,13452343860,6690,6680,6700,6680,174
|
|
20231012,145500,13451180000,6680,6690,6700,6680,1686
|
|
20231012,145400,13439900940,6700,6710,6710,6700,187
|
|
20231012,145300,13438647740,6710,6700,6710,6690,857
|
|
20231012,145200,13432911050,6720,6700,6720,6690,1804
|
|
20231012,145100,13420822290,6700,6690,6700,6680,1788
|
|
20231012,145000,13408855060,6690,6680,6690,6670,5653
|
|
20231012,144900,13371059600,6670,6670,6670,6670,420
|
|
20231012,144800,13368258200,6670,6670,6680,6670,1843
|
|
20231012,144700,13355965380,6670,6670,6670,6670,1238
|
|
20231012,144600,13347707920,6670,6680,6680,6670,855
|
|
20231012,144500,13341997520,6680,6660,6680,6660,70
|
|
20231012,144400,13341529940,6660,6650,6660,6650,653
|
|
20231012,144300,13337180970,6650,6650,6650,6650,380
|
|
20231012,144200,13334653970,6650,6670,6670,6650,2397
|
|
20231012,144100,13318689840,6670,6660,6680,6660,2133
|
|
20231012,144000,13304460880,6670,6660,6670,6660,383
|
|
20231012,143900,13301908330,6660,6650,6670,6650,410
|
|
20231012,143800,13299178180,6660,6640,6670,6640,3335
|
|
20231012,143700,13276982050,6640,6650,6650,6630,3457
|
|
20231012,143600,13254028440,6650,6620,6650,6620,3112
|
|
20231012,143500,13233396640,6620,6610,6620,6610,1148
|
|
20231012,143400,13225808310,6610,6620,6630,6600,3607
|
|
20231012,143300,13201965730,6620,6620,6620,6610,302
|
|
20231012,143200,13199967790,6620,6650,6650,6620,529
|
|
20231012,143100,13196460980,6650,6620,6650,6620,8028
|
|
20231012,143000,13143243090,6620,6630,6640,6610,1938
|
|
20231012,142900,13130419720,6640,6630,6640,6620,480
|
|
20231012,142800,13127238560,6640,6620,6640,6600,7982
|
|
20231012,142700,13074484370,6620,6630,6640,6620,2756
|
|
20231012,142600,13056229880,6640,6650,6650,6640,618
|
|
20231012,142500,13052125250,6650,6630,6650,6630,1007
|
|
20231012,142400,13045440730,6640,6630,6640,6630,377
|
|
20231012,142300,13042937500,6630,6640,6640,6630,1441
|
|
20231012,142200,13033382330,6640,6640,6640,6640,942
|
|
20231012,142100,13027127450,6640,6640,6670,6640,2731
|
|
20231012,142000,13008953420,6660,6640,6660,6630,5459
|
|
20231012,141900,12972725720,6640,6650,6650,6630,5275
|
|
20231012,141800,12937675780,6660,6690,6690,6660,4435
|
|
20231012,141700,12908104760,6690,6690,6690,6670,1014
|
|
20231012,141600,12901332410,6690,6700,6710,6680,405
|
|
20231012,141500,12898622520,6710,6700,6710,6700,84
|
|
20231012,141400,12898059140,6710,6700,6710,6690,270
|
|
20231012,141300,12896250250,6700,6700,6700,6690,293
|
|
20231012,141200,12894289980,6690,6690,6700,6690,40
|
|
20231012,141100,12894022210,6700,6690,6700,6690,425
|
|
20231012,141000,12891178900,6680,6670,6690,6660,3467
|
|
20231012,140900,12868060580,6670,6710,6720,6660,7505
|
|
20231012,140800,12817950440,6720,6710,6720,6700,941
|
|
20231012,140700,12811644080,6720,6700,6720,6700,352
|
|
20231012,140600,12809282060,6710,6700,6710,6700,108
|
|
20231012,140500,12808558430,6720,6700,6720,6680,1864
|
|
20231012,140400,12796081360,6690,6700,6700,6690,1346
|
|
20231012,140300,12787070670,6710,6700,6720,6690,414
|
|
20231012,140200,12784297050,6700,6700,6700,6690,2526
|
|
20231012,140100,12767376870,6700,6700,6720,6700,1029
|
|
20231012,140000,12760475430,6710,6710,6710,6700,310
|
|
20231012,135900,12758395340,6700,6710,6710,6690,3107
|
|
20231012,135800,12737577360,6710,6720,6720,6710,850
|
|
20231012,135700,12731872590,6720,6710,6730,6700,1209
|
|
20231012,135600,12723765370,6730,6730,6730,6700,383
|
|
20231012,135500,12721190280,6700,6720,6730,6700,1001
|
|
20231012,135400,12714475510,6720,6700,6720,6690,1519
|
|
20231012,135300,12704292790,6700,6670,6700,6650,2636
|
|
20231012,135200,12686726340,6680,6660,6680,6660,1869
|
|
20231012,135100,12674258280,6670,6680,6680,6610,12348
|
|
20231012,135000,12592196220,6680,6730,6730,6680,10808
|
|
20231012,134900,12519801680,6720,6730,6740,6710,1055
|
|
20231012,134800,12512705810,6710,6730,6750,6710,1901
|
|
20231012,134700,12499941150,6750,6750,6750,6730,661
|
|
20231012,134600,12495492100,6750,6750,6750,6730,903
|
|
20231012,134500,12489411730,6750,6750,6750,6730,97
|
|
20231012,134400,12488758500,6750,6760,6760,6740,2342
|
|
20231012,134300,12472963350,6760,6740,6760,6740,1902
|
|
20231012,134200,12460136550,6750,6750,6760,6740,891
|
|
20231012,134100,12454123530,6750,6740,6750,6730,2816
|
|
20231012,134000,12435141430,6740,6730,6760,6730,609
|
|
20231012,133900,12431033830,6740,6730,6750,6720,1173
|
|
20231012,133800,12423135820,6750,6730,6760,6730,827
|
|
20231012,133700,12417555660,6730,6730,6740,6720,1563
|
|
20231012,133600,12407047570,6730,6750,6750,6720,4007
|
|
20231012,133500,12380111370,6730,6730,6750,6730,390
|
|
20231012,133400,12377486040,6750,6730,6750,6730,986
|
|
20231012,133300,12370850210,6730,6730,6750,6730,2155
|
|
20231012,133200,12356345630,6750,6750,6750,6730,2890
|
|
20231012,133100,12336878720,6750,6750,6750,6730,840
|
|
20231012,133000,12331221300,6750,6750,6750,6730,1701
|
|
20231012,132900,12319771530,6750,6740,6760,6730,5068
|
|
20231012,132800,12285623930,6770,6760,6780,6740,4732
|
|
20231012,132700,12253677310,6780,6760,6780,6760,1761
|
|
20231012,132600,12241765900,6770,6770,6780,6760,1286
|
|
20231012,132500,12233058110,6780,6770,6780,6770,196
|
|
20231012,132400,12231731150,6780,6780,6780,6760,486
|
|
20231012,132300,12228443230,6780,6780,6780,6760,623
|
|
20231012,132200,12224230230,6780,6770,6780,6760,1119
|
|
20231012,132100,12216649940,6770,6760,6770,6750,748
|
|
20231012,132000,12211599460,6760,6760,6760,6750,188
|
|
20231012,131900,12210329490,6760,6760,6770,6750,1034
|
|
20231012,131800,12203339460,6770,6770,6770,6750,2344
|
|
20231012,131700,12187504490,6770,6770,6780,6760,410
|
|
20231012,131600,12184729110,6780,6770,6790,6770,869
|
|
20231012,131500,12178840790,6780,6770,6780,6750,840
|
|
20231012,131400,12173160580,6770,6760,6770,6740,1454
|
|
20231012,131300,12163337450,6760,6750,6780,6750,89
|
|
20231012,131200,12162735880,6780,6740,6780,6730,3362
|
|
20231012,131100,12140062500,6740,6740,6750,6730,834
|
|
20231012,131000,12134444940,6740,6750,6750,6720,6858
|
|
20231012,130900,12088255970,6750,6750,6750,6740,983
|
|
20231012,130800,12081621120,6750,6740,6750,6740,2224
|
|
20231012,130700,12066628420,6730,6770,6770,6730,15103
|
|
20231012,130600,11964754510,6770,6770,6780,6760,1117
|
|
20231012,130500,11957194360,6760,6770,6770,6760,1032
|
|
20231012,130400,11950216340,6770,6770,6780,6760,181
|
|
20231012,130300,11948992610,6750,6760,6770,6750,4772
|
|
20231012,130200,11916752960,6770,6770,6780,6760,939
|
|
20231012,130100,11910396880,6770,6790,6790,6770,361
|
|
20231012,130000,11907950880,6780,6770,6800,6750,6788
|
|
20231012,125900,11862094160,6750,6750,6800,6740,2194
|
|
20231012,125800,11847257180,6740,6760,6770,6710,15708
|
|
20231012,125700,11741552670,6780,6770,6780,6750,8911
|
|
20231012,125600,11681271530,6780,6790,6820,6780,5795
|
|
20231012,125500,11641949530,6790,6820,6820,6780,5593
|
|
20231012,125400,11603971910,6810,6830,6830,6780,2918
|
|
20231012,125300,11584107730,6830,6800,6830,6780,11034
|
|
20231012,125200,11509113570,6790,6810,6810,6790,3859
|
|
20231012,125100,11482873960,6810,6800,6810,6770,11050
|
|
20231012,125000,11407957650,6810,6800,6830,6780,9109
|
|
20231012,124900,11346130970,6800,6810,6840,6790,16198
|
|
20231012,124800,11235780600,6810,6840,6870,6810,7479
|
|
20231012,124700,11184631010,6850,6830,6850,6790,27337
|
|
20231012,124600,10998375440,6830,6850,6870,6820,19780
|
|
20231012,124500,10863131870,6850,6850,6870,6830,7261
|
|
20231012,124400,10813439440,6840,6910,6910,6840,37373
|
|
20231012,124300,10556659560,6910,6910,6940,6900,7574
|
|
20231012,124200,10504332700,6910,6910,6920,6880,21930
|
|
20231012,124100,10353044170,6920,6910,6960,6900,25183
|
|
20231012,124000,10178464470,6910,6970,6990,6910,22612
|
|
20231012,123900,10021488260,6960,7020,7040,6920,69608
|
|
20231012,123800,9536419450,7020,7030,7100,7010,49323
|
|
20231012,123700,9188750510,7040,7150,7170,7020,96375
|
|
20231012,123600,8506889550,7150,7180,7220,7130,123087
|
|
20231012,123500,7623061430,7180,7130,7200,7080,146166
|
|
20231012,123400,6577805000,7130,6990,7140,6970,181225
|
|
20231012,123300,5301524380,6990,6850,6990,6850,110729
|
|
20231012,123200,4534415520,6850,6830,6850,6820,5172
|
|
20231012,123100,4499047630,6820,6820,6830,6810,860
|
|
20231012,123000,4493182640,6820,6830,6840,6820,256
|
|
20231012,122900,4491434250,6840,6820,6840,6810,643
|
|
20231012,122800,4487041600,6820,6830,6840,6820,3312
|
|
20231012,122700,4464446280,6840,6830,6840,6830,434
|
|
20231012,122600,4461478300,6840,6840,6840,6830,566
|
|
20231012,122500,4457611260,6840,6830,6850,6830,1128
|
|
20231012,122400,4449896630,6830,6820,6840,6820,4627
|
|
20231012,122300,4418270400,6830,6810,6830,6810,2681
|
|
20231012,122200,4399985510,6810,6800,6820,6800,2959
|
|
20231012,122100,4379834710,6810,6800,6810,6800,444
|
|
20231012,122000,4376814970,6810,6820,6820,6800,420
|
|
20231012,121900,4373958680,6820,6810,6820,6800,580
|
|
20231012,121800,4370009220,6810,6810,6810,6810,180
|
|
20231012,121700,4368783420,6810,6810,6810,6810,279
|
|
20231012,121600,4366883430,6810,6820,6820,6810,652
|
|
20231012,121500,4362439560,6820,6820,6820,6820,1110
|
|
20231012,121400,4354869360,6820,6820,6820,6820,11
|
|
20231012,121300,4354794340,6810,6810,6820,6810,598
|
|
20231012,121200,4350717370,6810,6810,6820,6810,835
|
|
20231012,121100,4345028280,6810,6810,6810,6800,545
|
|
20231012,121000,4341321880,6800,6800,6800,6800,225
|
|
20231012,120900,4339791880,6820,6820,6820,6820,11
|
|
20231012,120800,4339716860,6820,6820,6820,6800,588
|
|
20231012,120700,4335716700,6800,6820,6830,6800,418
|
|
20231012,120600,4332867470,6840,6810,6840,6800,1266
|
|
20231012,120500,4324221160,6820,6820,6840,6820,2235
|
|
20231012,120400,4308939250,6840,6810,6840,6800,5975
|
|
20231012,120300,4268173950,6800,6790,6800,6790,3827
|
|
20231012,120200,4242168730,6780,6760,6780,6750,2557
|
|
20231012,120100,4224880320,6770,6760,6770,6750,637
|
|
20231012,120000,4220568340,6770,6770,6770,6760,1056
|
|
20231012,115900,4213419260,6770,6770,6790,6770,39
|
|
20231012,115800,4213155150,6790,6770,6790,6770,17
|
|
20231012,115700,4213039870,6780,6760,6790,6760,96
|
|
20231012,115600,4212388250,6780,6780,6790,6780,720
|
|
20231012,115500,4207506340,6780,6760,6790,6760,155
|
|
20231012,115400,4206455440,6760,6770,6790,6760,834
|
|
20231012,115300,4200804560,6780,6780,6780,6780,0
|
|
20231012,115200,4200804560,6780,6750,6780,6750,287
|
|
20231012,115100,4198867020,6760,6760,6760,6740,1564
|
|
20231012,115000,4188315890,6760,6790,6790,6760,1827
|
|
20231012,114900,4175946530,6790,6790,6790,6790,1255
|
|
20231012,114800,4167425080,6790,6790,6810,6780,200
|
|
20231012,114700,4166066520,6790,6810,6810,6780,5274
|
|
20231012,114600,4130224940,6810,6820,6830,6810,2507
|
|
20231012,114500,4113131830,6830,6810,6830,6810,1733
|
|
20231012,114400,4101315780,6820,6810,6820,6800,4177
|
|
20231012,114300,4072834880,6810,6800,6810,6800,998
|
|
20231012,114200,4066039110,6810,6790,6810,6790,4692
|
|
20231012,114100,4034116050,6790,6780,6800,6780,1903
|
|
20231012,114000,4021195960,6790,6790,6790,6790,165
|
|
20231012,113900,4020075610,6800,6790,6800,6770,1757
|
|
20231012,113800,4008148590,6800,6790,6800,6780,2072
|
|
20231012,113700,3994078180,6790,6790,6800,6780,2193
|
|
20231012,113600,3979187650,6790,6790,6790,6750,1660
|
|
20231012,113500,3967921700,6790,6730,6790,6730,7179
|
|
20231012,113400,3919361670,6750,6720,6750,6720,314
|
|
20231012,113300,3917247230,6720,6710,6720,6710,178
|
|
20231012,113200,3916051170,6720,6720,6730,6710,792
|
|
20231012,113100,3910731530,6720,6730,6730,6720,776
|
|
20231012,113000,3905515760,6730,6720,6730,6720,42
|
|
20231012,112900,3905233300,6730,6740,6750,6730,235
|
|
20231012,112800,3903650810,6750,6740,6750,6740,170
|
|
20231012,112700,3902503500,6750,6730,6750,6730,192
|
|
20231012,112600,3901209380,6750,6730,6750,6730,121
|
|
20231012,112500,3900393910,6750,6740,6760,6740,378
|
|
20231012,112400,3897845880,6760,6740,6760,6730,1281
|
|
20231012,112300,3889208380,6740,6740,6740,6730,137
|
|
20231012,112200,3888285200,6740,6730,6740,6730,287
|
|
20231012,112100,3886353440,6740,6740,6740,6730,404
|
|
20231012,112000,3883631280,6740,6750,6750,6740,236
|
|
20231012,111900,3882039010,6750,6760,6760,6750,374
|
|
20231012,111800,3879512350,6760,6750,6760,6730,879
|
|
20231012,111700,3873595710,6760,6740,6760,6720,4044
|
|
20231012,111600,3846332550,6740,6740,6750,6740,322
|
|
20231012,111500,3844160380,6740,6750,6750,6730,1560
|
|
20231012,111400,3833654150,6730,6750,6750,6730,394
|
|
20231012,111300,3830998990,6750,6750,6760,6750,55
|
|
20231012,111200,3830627690,6750,6760,6760,6750,654
|
|
20231012,111100,3826208680,6760,6770,6770,6750,1059
|
|
20231012,111000,3819054990,6770,6770,6780,6750,1053
|
|
20231012,110900,3811926210,6770,6780,6780,6770,922
|
|
20231012,110800,3805678270,6780,6750,6780,6750,3227
|
|
20231012,110700,3783852380,6750,6730,6750,6730,2822
|
|
20231012,110600,3764830490,6740,6730,6740,6730,335
|
|
20231012,110500,3762575750,6730,6750,6750,6730,639
|
|
20231012,110400,3758272460,6750,6750,6750,6730,218
|
|
20231012,110300,3756803670,6750,6770,6770,6730,250
|
|
20231012,110200,3755116750,6760,6760,6770,6740,1283
|
|
20231012,110100,3746444880,6760,6770,6770,6760,2261
|
|
20231012,110000,3731140590,6770,6760,6780,6760,5231
|
|
20231012,105900,3695733440,6760,6720,6760,6710,1837
|
|
20231012,105800,3683364210,6730,6750,6750,6720,447
|
|
20231012,105700,3680355730,6750,6760,6760,6740,426
|
|
20231012,105600,3677479020,6770,6750,6770,6740,1152
|
|
20231012,105500,3669696330,6750,6750,6770,6730,1948
|
|
20231012,105400,3656543900,6750,6730,6750,6730,517
|
|
20231012,105300,3653060100,6730,6720,6730,6710,135
|
|
20231012,105200,3652152560,6720,6710,6720,6700,175
|
|
20231012,105100,3650979510,6710,6720,6720,6710,573
|
|
20231012,105000,3647134510,6730,6730,6730,6710,42
|
|
20231012,104900,3646851870,6730,6730,6730,6730,65
|
|
20231012,104800,3646414420,6730,6720,6730,6690,352
|
|
20231012,104700,3644054320,6720,6760,6760,6710,583
|
|
20231012,104600,3640131550,6750,6750,6760,6750,1190
|
|
20231012,104500,3632098330,6750,6720,6760,6720,3321
|
|
20231012,104400,3609710270,6720,6710,6720,6700,3066
|
|
20231012,104300,3589138900,6710,6690,6710,6690,1748
|
|
20231012,104200,3577435180,6690,6660,6690,6650,2853
|
|
20231012,104100,3558436650,6660,6700,6700,6660,1198
|
|
20231012,104000,3550444890,6700,6690,6700,6690,347
|
|
20231012,103900,3548123310,6690,6690,6690,6690,2301
|
|
20231012,103800,3532729620,6680,6690,6690,6680,287
|
|
20231012,103700,3530811830,6690,6690,6690,6670,476
|
|
20231012,103600,3527627410,6690,6690,6700,6690,938
|
|
20231012,103500,3521352180,6690,6680,6690,6680,518
|
|
20231012,103400,3517889680,6670,6640,6680,6640,262
|
|
20231012,103300,3516143960,6640,6690,6690,6640,6651
|
|
20231012,103200,3471955410,6680,6690,6690,6670,611
|
|
20231012,103100,3467875730,6690,6690,6700,6690,235
|
|
20231012,103000,3466303250,6700,6700,6700,6700,613
|
|
20231012,102900,3462196150,6700,6700,6700,6700,401
|
|
20231012,102800,3459509450,6700,6690,6700,6690,2627
|
|
20231012,102700,3441934810,6690,6690,6690,6680,888
|
|
20231012,102600,3435994520,6690,6650,6690,6630,3095
|
|
20231012,102500,3415404220,6650,6640,6660,6640,2138
|
|
20231012,102400,3401201110,6660,6660,6670,6650,2445
|
|
20231012,102300,3384928760,6670,6670,6690,6670,928
|
|
20231012,102200,3378738300,6670,6660,6690,6650,2901
|
|
20231012,102100,3359424530,6650,6660,6660,6640,782
|
|
20231012,102000,3354226040,6700,6700,6710,6670,3687
|
|
20231012,101900,3329584660,6700,6690,6720,6690,196
|
|
20231012,101800,3328270610,6710,6680,6720,6670,636
|
|
20231012,101700,3324009320,6700,6650,6700,6650,931
|
|
20231012,101600,3317780550,6690,6660,6690,6650,4876
|
|
20231012,101500,3285299680,6680,6680,6680,6660,469
|
|
20231012,101400,3282167450,6670,6650,6680,6650,232
|
|
20231012,101300,3280620050,6670,6660,6680,6640,6695
|
|
20231012,101200,3236076510,6690,6690,6690,6660,468
|
|
20231012,101100,3232954390,6690,6680,6700,6670,1340
|
|
20231012,101000,3224003380,6680,6700,6700,6670,1604
|
|
20231012,100900,3213293130,6700,6710,6720,6700,144
|
|
20231012,100800,3212327120,6700,6700,6710,6670,699
|
|
20231012,100700,3207654130,6670,6680,6700,6660,991
|
|
20231012,100600,3201042360,6710,6700,6720,6680,480
|
|
20231012,100500,3197829810,6710,6700,6730,6700,1502
|
|
20231012,100400,3187734570,6700,6700,6710,6680,1827
|
|
20231012,100300,3175497170,6700,6670,6700,6650,3136
|
|
20231012,100200,3154546140,6680,6670,6680,6650,1839
|
|
20231012,100100,3142309050,6670,6670,6680,6670,1361
|
|
20231012,100000,3133230790,6670,6650,6670,6640,4800
|
|
20231012,095900,3101256040,6630,6610,6640,6600,2235
|
|
20231012,095800,3086469780,6610,6630,6630,6600,4173
|
|
20231012,095700,3058904540,6590,6590,6630,6580,4833
|
|
20231012,095600,3027049170,6590,6610,6610,6570,3277
|
|
20231012,095500,3005474570,6610,6550,6650,6550,34977
|
|
20231012,095400,2775808370,6550,6680,6680,6510,38883
|
|
20231012,095300,2518184370,6690,6700,6700,6680,4540
|
|
20231012,095200,2487835090,6700,6730,6730,6690,2110
|
|
20231012,095100,2473699310,6710,6720,6720,6690,8190
|
|
20231012,095000,2418837170,6730,6730,6730,6710,2548
|
|
20231012,094900,2401718150,6730,6720,6750,6710,3722
|
|
20231012,094800,2376707050,6730,6740,6750,6730,948
|
|
20231012,094700,2370323530,6740,6790,6790,6740,856
|
|
20231012,094600,2364547780,6760,6800,6830,6760,2673
|
|
20231012,094500,2346426840,6830,6800,6840,6780,7613
|
|
20231012,094400,2294538040,6800,6770,6800,6770,2525
|
|
20231012,094300,2277390770,6770,6760,6780,6760,1376
|
|
20231012,094200,2268073810,6780,6750,6780,6740,3135
|
|
20231012,094100,2246862870,6740,6740,6740,6740,513
|
|
20231012,094000,2243405250,6750,6740,6750,6710,5205
|
|
20231012,093900,2208430980,6730,6750,6760,6730,301
|
|
20231012,093800,2206403650,6730,6730,6740,6730,3094
|
|
20231012,093700,2185569420,6730,6720,6730,6720,1099
|
|
20231012,093600,2178184030,6720,6730,6740,6710,1891
|
|
20231012,093500,2165478150,6710,6700,6720,6700,2166
|
|
20231012,093400,2150952130,6700,6700,6710,6680,16277
|
|
20231012,093300,2041983070,6700,6710,6720,6700,5986
|
|
20231012,093200,2001816930,6710,6720,6730,6710,2852
|
|
20231012,093100,1982653480,6720,6730,6740,6720,8871
|
|
20231012,093000,1923030880,6730,6770,6770,6720,11571
|
|
20231012,092900,1844958350,6780,6770,6780,6770,1655
|
|
20231012,092800,1833753490,6770,6790,6800,6770,2120
|
|
20231012,092700,1819387490,6790,6790,6810,6770,2590
|
|
20231012,092600,1801816310,6780,6790,6800,6780,2516
|
|
20231012,092500,1784752690,6810,6800,6820,6790,2621
|
|
20231012,092400,1766935800,6790,6810,6820,6790,2237
|
|
20231012,092300,1751697360,6820,6830,6830,6780,6703
|
|
20231012,092200,1706179920,6850,6890,6900,6830,5923
|
|
20231012,092100,1665487410,6890,6850,6890,6840,10039
|
|
20231012,092000,1596505750,6860,6810,6860,6800,6263
|
|
20231012,091900,1553684260,6800,6830,6830,6790,233
|
|
20231012,091800,1552096850,6780,6800,6830,6780,2975
|
|
20231012,091700,1531890560,6790,6810,6840,6770,10924
|
|
20231012,091600,1457675340,6770,6780,6780,6770,3034
|
|
20231012,091500,1437134560,6770,6800,6820,6770,3606
|
|
20231012,091400,1412611020,6780,6790,6820,6770,2648
|
|
20231012,091300,1394609630,6800,6740,6800,6730,6272
|
|
20231012,091200,1352272520,6740,6780,6780,6720,7885
|
|
20231012,091100,1299069740,6780,6740,6790,6720,7727
|
|
20231012,091000,1246857140,6750,6830,6830,6750,8448
|
|
20231012,090900,1189649920,6800,6840,6840,6800,5635
|
|
20231012,090800,1151245320,6840,6840,6860,6790,9324
|
|
20231012,090700,1087711580,6840,6820,6840,6770,11013
|
|
20231012,090600,1012865670,6830,6850,6880,6830,17757
|
|
20231012,090500,891209330,6870,6860,6900,6840,18470
|
|
20231012,090400,764439310,6890,6770,6910,6770,39216
|
|
20231012,090300,495516540,6770,6750,6800,6750,11838
|
|
20231012,090200,415492530,6770,6750,6830,6750,11197
|
|
20231012,090100,339628270,6740,6760,6790,6720,19572
|
|
20231012,090000,207634150,6750,6820,6870,6750,29818
|