615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,191100,7791779480,6450,6450,6450,6450,0
|
|
20231020,191000,7791779480,6450,6450,6450,6450,0
|
|
20231020,190900,7791779480,6450,6450,6450,6450,0
|
|
20231020,190800,7791779480,6450,6450,6450,6450,0
|
|
20231020,190700,7791779480,6450,6450,6450,6450,0
|
|
20231020,190600,7791779480,6450,6450,6450,6450,0
|
|
20231020,190500,7791779480,6450,6450,6450,6450,0
|
|
20231020,190400,7791779480,6450,6450,6450,6450,0
|
|
20231020,190300,7791779480,6450,6450,6450,6450,0
|
|
20231020,190200,7791779480,6450,6450,6450,6450,0
|
|
20231020,190100,7791779480,6450,6450,6450,6450,0
|
|
20231020,190000,7791779480,6450,6450,6450,6450,0
|
|
20231020,185900,7791779480,6450,6450,6450,6450,0
|
|
20231020,185800,7791779480,6450,6450,6450,6450,0
|
|
20231020,185700,7791779480,6450,6450,6450,6450,0
|
|
20231020,185600,7791779480,6450,6450,6450,6450,0
|
|
20231020,185500,7791779480,6450,6450,6450,6450,0
|
|
20231020,185400,7791779480,6450,6450,6450,6450,0
|
|
20231020,185300,7791779480,6450,6450,6450,6450,0
|
|
20231020,185200,7791779480,6450,6450,6450,6450,0
|
|
20231020,185100,7791779480,6450,6450,6450,6450,0
|
|
20231020,185000,7791779480,6450,6450,6450,6450,0
|
|
20231020,184900,7791779480,6450,6450,6450,6450,0
|
|
20231020,184800,7791779480,6450,6450,6450,6450,0
|
|
20231020,184700,7791779480,6450,6450,6450,6450,0
|
|
20231020,184600,7791779480,6450,6450,6450,6450,0
|
|
20231020,184500,7791779480,6450,6450,6450,6450,0
|
|
20231020,184400,7791779480,6450,6450,6450,6450,0
|
|
20231020,184300,7791779480,6450,6450,6450,6450,0
|
|
20231020,184200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,184100,7791779480,6450,6450,6450,6450,0
|
|
20231020,184000,7791779480,6450,6450,6450,6450,0
|
|
20231020,183900,7791779480,6450,6450,6450,6450,0
|
|
20231020,183800,7791779480,6450,6450,6450,6450,0
|
|
20231020,183700,7791779480,6450,6450,6450,6450,0
|
|
20231020,183600,7791779480,6450,6450,6450,6450,0
|
|
20231020,183500,7791779480,6450,6450,6450,6450,0
|
|
20231020,183400,7791779480,6450,6450,6450,6450,0
|
|
20231020,183300,7791779480,6450,6450,6450,6450,0
|
|
20231020,183200,7791779480,6450,6450,6450,6450,0
|
|
20231020,183100,7791779480,6450,6450,6450,6450,0
|
|
20231020,183000,7791779480,6450,6450,6450,6450,0
|
|
20231020,182900,7791779480,6450,6450,6450,6450,0
|
|
20231020,182800,7791779480,6450,6450,6450,6450,0
|
|
20231020,182700,7791779480,6450,6450,6450,6450,0
|
|
20231020,182600,7791779480,6450,6450,6450,6450,0
|
|
20231020,182500,7791779480,6450,6450,6450,6450,0
|
|
20231020,182400,7791779480,6450,6450,6450,6450,0
|
|
20231020,182300,7791779480,6450,6450,6450,6450,0
|
|
20231020,182200,7791779480,6450,6450,6450,6450,0
|
|
20231020,182100,7791779480,6450,6450,6450,6450,0
|
|
20231020,182000,7791779480,6450,6450,6450,6450,0
|
|
20231020,181900,7791779480,6450,6450,6450,6450,0
|
|
20231020,181800,7791779480,6450,6450,6450,6450,0
|
|
20231020,181700,7791779480,6450,6450,6450,6450,0
|
|
20231020,181600,7791779480,6450,6450,6450,6450,0
|
|
20231020,181500,7791779480,6450,6450,6450,6450,0
|
|
20231020,181400,7791779480,6450,6450,6450,6450,0
|
|
20231020,181300,7791779480,6450,6450,6450,6450,0
|
|
20231020,181200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,181100,7791779480,6450,6450,6450,6450,0
|
|
20231020,181000,7791779480,6450,6450,6450,6450,0
|
|
20231020,180900,7791779480,6450,6450,6450,6450,0
|
|
20231020,180800,7791779480,6450,6450,6450,6450,0
|
|
20231020,180700,7791779480,6450,6450,6450,6450,0
|
|
20231020,180600,7791779480,6450,6450,6450,6450,0
|
|
20231020,180500,7791779480,6450,6450,6450,6450,0
|
|
20231020,180400,7791779480,6450,6450,6450,6450,0
|
|
20231020,180300,7791779480,6450,6450,6450,6450,0
|
|
20231020,180200,7791779480,6450,6450,6450,6450,0
|
|
20231020,180100,7791779480,6450,6450,6450,6450,0
|
|
20231020,180000,7791779480,6450,6450,6450,6450,0
|
|
20231020,175900,7791779480,6450,6450,6450,6450,0
|
|
20231020,175800,7791779480,6450,6450,6450,6450,0
|
|
20231020,175700,7791779480,6450,6450,6450,6450,0
|
|
20231020,175600,7791779480,6450,6450,6450,6450,0
|
|
20231020,175500,7791779480,6450,6450,6450,6450,0
|
|
20231020,175400,7791779480,6450,6450,6450,6450,0
|
|
20231020,175300,7791779480,6450,6450,6450,6450,0
|
|
20231020,175200,7791779480,6450,6450,6450,6450,0
|
|
20231020,175100,7791779480,6450,6450,6450,6450,0
|
|
20231020,175000,7791779480,6450,6450,6450,6450,0
|
|
20231020,174900,7791779480,6450,6450,6450,6450,0
|
|
20231020,174800,7791779480,6450,6450,6450,6450,0
|
|
20231020,174700,7791779480,6450,6450,6450,6450,0
|
|
20231020,174600,7791779480,6450,6450,6450,6450,0
|
|
20231020,174500,7791779480,6450,6450,6450,6450,0
|
|
20231020,174400,7791779480,6450,6450,6450,6450,0
|
|
20231020,174300,7791779480,6450,6450,6450,6450,0
|
|
20231020,174200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,174100,7791779480,6450,6450,6450,6450,0
|
|
20231020,174000,7791779480,6450,6450,6450,6450,0
|
|
20231020,173900,7791779480,6450,6450,6450,6450,0
|
|
20231020,173800,7791779480,6450,6450,6450,6450,0
|
|
20231020,173700,7791779480,6450,6450,6450,6450,0
|
|
20231020,173600,7791779480,6450,6450,6450,6450,0
|
|
20231020,173500,7791779480,6450,6450,6450,6450,0
|
|
20231020,173400,7791779480,6450,6450,6450,6450,0
|
|
20231020,173300,7791779480,6450,6450,6450,6450,0
|
|
20231020,173200,7791779480,6450,6450,6450,6450,0
|
|
20231020,173100,7791779480,6450,6450,6450,6450,0
|
|
20231020,173000,7791779480,6450,6450,6450,6450,0
|
|
20231020,172900,7791779480,6450,6450,6450,6450,0
|
|
20231020,172800,7791779480,6450,6450,6450,6450,0
|
|
20231020,172700,7791779480,6450,6450,6450,6450,0
|
|
20231020,172600,7791779480,6450,6450,6450,6450,0
|
|
20231020,172500,7791779480,6450,6450,6450,6450,0
|
|
20231020,172400,7791779480,6450,6450,6450,6450,0
|
|
20231020,172300,7791779480,6450,6450,6450,6450,0
|
|
20231020,172200,7791779480,6450,6450,6450,6450,0
|
|
20231020,172100,7791779480,6450,6450,6450,6450,0
|
|
20231020,172000,7791779480,6450,6450,6450,6450,0
|
|
20231020,171900,7791779480,6450,6450,6450,6450,0
|
|
20231020,171800,7791779480,6450,6450,6450,6450,0
|
|
20231020,171700,7791779480,6450,6450,6450,6450,0
|
|
20231020,171600,7791779480,6450,6450,6450,6450,0
|
|
20231020,171500,7791779480,6450,6450,6450,6450,0
|
|
20231020,171400,7791779480,6450,6450,6450,6450,0
|
|
20231020,171300,7791779480,6450,6450,6450,6450,0
|
|
20231020,171200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,171100,7791779480,6450,6450,6450,6450,0
|
|
20231020,171000,7791779480,6450,6450,6450,6450,0
|
|
20231020,170900,7791779480,6450,6450,6450,6450,0
|
|
20231020,170800,7791779480,6450,6450,6450,6450,0
|
|
20231020,170700,7791779480,6450,6450,6450,6450,0
|
|
20231020,170600,7791779480,6450,6450,6450,6450,0
|
|
20231020,170500,7791779480,6450,6450,6450,6450,0
|
|
20231020,170400,7791779480,6450,6450,6450,6450,0
|
|
20231020,170300,7791779480,6450,6450,6450,6450,0
|
|
20231020,170200,7791779480,6450,6450,6450,6450,0
|
|
20231020,170100,7791779480,6450,6450,6450,6450,0
|
|
20231020,170000,7791779480,6450,6450,6450,6450,0
|
|
20231020,165900,7791779480,6450,6450,6450,6450,0
|
|
20231020,165800,7791779480,6450,6450,6450,6450,0
|
|
20231020,165700,7791779480,6450,6450,6450,6450,0
|
|
20231020,165600,7791779480,6450,6450,6450,6450,0
|
|
20231020,165500,7791779480,6450,6450,6450,6450,0
|
|
20231020,165400,7791779480,6450,6450,6450,6450,0
|
|
20231020,165300,7791779480,6450,6450,6450,6450,0
|
|
20231020,165200,7791779480,6450,6450,6450,6450,0
|
|
20231020,165100,7791779480,6450,6450,6450,6450,0
|
|
20231020,165000,7791779480,6450,6450,6450,6450,0
|
|
20231020,164900,7791779480,6450,6450,6450,6450,0
|
|
20231020,164800,7791779480,6450,6450,6450,6450,0
|
|
20231020,164700,7791779480,6450,6450,6450,6450,0
|
|
20231020,164600,7791779480,6450,6450,6450,6450,0
|
|
20231020,164500,7791779480,6450,6450,6450,6450,0
|
|
20231020,164400,7791779480,6450,6450,6450,6450,0
|
|
20231020,164300,7791779480,6450,6450,6450,6450,0
|
|
20231020,164200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,164100,7791779480,6450,6450,6450,6450,0
|
|
20231020,164000,7791779480,6450,6450,6450,6450,0
|
|
20231020,163900,7791779480,6450,6450,6450,6450,0
|
|
20231020,163800,7791779480,6450,6450,6450,6450,0
|
|
20231020,163700,7791779480,6450,6450,6450,6450,0
|
|
20231020,163600,7791779480,6450,6450,6450,6450,0
|
|
20231020,163500,7791779480,6450,6450,6450,6450,0
|
|
20231020,163400,7791779480,6450,6450,6450,6450,0
|
|
20231020,163300,7791779480,6450,6450,6450,6450,0
|
|
20231020,163200,7791779480,6450,6450,6450,6450,0
|
|
20231020,163100,7791779480,6450,6450,6450,6450,0
|
|
20231020,163000,7791779480,6450,6450,6450,6450,0
|
|
20231020,162900,7791779480,6450,6450,6450,6450,0
|
|
20231020,162800,7791779480,6450,6450,6450,6450,0
|
|
20231020,162700,7791779480,6450,6450,6450,6450,0
|
|
20231020,162600,7791779480,6450,6450,6450,6450,0
|
|
20231020,162500,7791779480,6450,6450,6450,6450,0
|
|
20231020,162400,7791779480,6450,6450,6450,6450,0
|
|
20231020,162300,7791779480,6450,6450,6450,6450,0
|
|
20231020,162200,7791779480,6450,6450,6450,6450,0
|
|
20231020,162100,7791779480,6450,6450,6450,6450,0
|
|
20231020,162000,7791779480,6450,6450,6450,6450,0
|
|
20231020,161900,7791779480,6450,6450,6450,6450,0
|
|
20231020,161800,7791779480,6450,6450,6450,6450,0
|
|
20231020,161700,7791779480,6450,6450,6450,6450,0
|
|
20231020,161600,7791779480,6450,6450,6450,6450,0
|
|
20231020,161500,7791779480,6450,6450,6450,6450,0
|
|
20231020,161400,7791779480,6450,6450,6450,6450,0
|
|
20231020,161300,7791779480,6450,6450,6450,6450,0
|
|
20231020,161200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,161100,7791779480,6450,6450,6450,6450,0
|
|
20231020,161000,7791779480,6450,6450,6450,6450,0
|
|
20231020,160900,7791779480,6450,6450,6450,6450,0
|
|
20231020,160800,7791779480,6450,6450,6450,6450,0
|
|
20231020,160700,7791779480,6450,6450,6450,6450,0
|
|
20231020,160600,7791779480,6450,6450,6450,6450,0
|
|
20231020,160500,7791779480,6450,6450,6450,6450,0
|
|
20231020,160400,7791779480,6450,6450,6450,6450,0
|
|
20231020,160300,7791779480,6450,6450,6450,6450,0
|
|
20231020,160200,7791779480,6450,6450,6450,6450,0
|
|
20231020,160100,7791779480,6450,6450,6450,6450,0
|
|
20231020,160000,7791779480,6450,6450,6450,6450,0
|
|
20231020,155900,7791779480,6450,6450,6450,6450,0
|
|
20231020,155800,7791779480,6450,6450,6450,6450,0
|
|
20231020,155700,7791779480,6450,6450,6450,6450,0
|
|
20231020,155600,7791779480,6450,6450,6450,6450,0
|
|
20231020,155500,7791779480,6450,6450,6450,6450,0
|
|
20231020,155400,7791779480,6450,6450,6450,6450,0
|
|
20231020,155300,7791779480,6450,6450,6450,6450,0
|
|
20231020,155200,7791779480,6450,6450,6450,6450,0
|
|
20231020,155100,7791779480,6450,6450,6450,6450,0
|
|
20231020,155000,7791779480,6450,6450,6450,6450,0
|
|
20231020,154900,7791779480,6450,6450,6450,6450,0
|
|
20231020,154800,7791779480,6450,6450,6450,6450,0
|
|
20231020,154700,7791779480,6450,6450,6450,6450,0
|
|
20231020,154600,7791779480,6450,6450,6450,6450,0
|
|
20231020,154500,7791779480,6450,6450,6450,6450,0
|
|
20231020,154400,7791779480,6450,6450,6450,6450,0
|
|
20231020,154300,7791779480,6450,6450,6450,6450,0
|
|
20231020,154200,7791779480,6450,6450,6450,6450,17793
|
|
20231020,154100,7791779480,6450,6450,6450,6450,0
|
|
20231020,154000,7791779480,6450,6450,6450,6450,0
|
|
20231020,153900,7791779480,6450,6450,6450,6450,0
|
|
20231020,153800,7791779480,6450,6450,6450,6450,0
|
|
20231020,153700,7791779480,6450,6450,6450,6450,0
|
|
20231020,153600,7791779480,6450,6450,6450,6450,0
|
|
20231020,153500,7791779480,6450,6450,6450,6450,0
|
|
20231020,153400,7791779480,6450,6450,6450,6450,0
|
|
20231020,153300,7791779480,6450,6450,6450,6450,0
|
|
20231020,153200,7791779480,6450,6450,6450,6450,0
|
|
20231020,153100,7791779480,6450,6450,6450,6450,0
|
|
20231020,153000,7791779480,6450,6450,6450,6450,17793
|
|
20231020,152900,7677014630,6500,6500,6500,6500,0
|
|
20231020,152800,7677014630,6500,6500,6500,6500,0
|
|
20231020,152700,7677014630,6500,6500,6500,6500,0
|
|
20231020,152600,7677014630,6500,6500,6500,6500,0
|
|
20231020,152500,7677014630,6500,6500,6500,6500,0
|
|
20231020,152400,7677014630,6500,6500,6500,6500,0
|
|
20231020,152300,7677014630,6500,6500,6500,6500,0
|
|
20231020,152200,7677014630,6500,6500,6500,6500,0
|
|
20231020,152100,7677014630,6500,6500,6500,6500,0
|
|
20231020,152000,7677014630,6500,6500,6500,6500,0
|
|
20231020,151900,7677014630,6500,6470,6510,6460,4972
|
|
20231020,151800,7644800920,6470,6510,6510,6460,4466
|
|
20231020,151700,7615878600,6510,6460,6530,6460,3604
|
|
20231020,151600,7592409680,6460,6520,6530,6460,3059
|
|
20231020,151500,7572557600,6520,6520,6530,6470,2478
|
|
20231020,151400,7556417800,6460,6480,6520,6460,6389
|
|
20231020,151300,7515023790,6520,6440,6530,6440,2515
|
|
20231020,151200,7498678310,6450,6470,6470,6440,13771
|
|
20231020,151100,7409790080,6470,6480,6480,6470,863
|
|
20231020,151000,7404199160,6490,6490,6490,6480,1421
|
|
20231020,150900,7394983310,6490,6540,6550,6490,1152
|
|
20231020,150800,7387488730,6540,6500,6540,6470,6676
|
|
20231020,150700,7344039540,6500,6480,6510,6460,6953
|
|
20231020,150600,7299016710,6480,6480,6520,6480,3820
|
|
20231020,150500,7274245860,6480,6530,6530,6480,8782
|
|
20231020,150400,7217170010,6530,6510,6530,6500,2230
|
|
20231020,150300,7202652000,6510,6530,6530,6510,4476
|
|
20231020,150200,7173478720,6530,6540,6550,6500,5493
|
|
20231020,150100,7137640920,6530,6540,6550,6530,1433
|
|
20231020,150000,7128265750,6540,6530,6550,6520,1561
|
|
20231020,145900,7118059440,6520,6520,6520,6510,3892
|
|
20231020,145800,7092689930,6530,6530,6530,6530,640
|
|
20231020,145700,7088510730,6530,6540,6540,6530,778
|
|
20231020,145600,7083430020,6540,6540,6550,6530,916
|
|
20231020,145500,7077440410,6530,6550,6550,6530,176
|
|
20231020,145400,7076291110,6530,6520,6530,6520,660
|
|
20231020,145300,7071984210,6520,6550,6550,6520,6273
|
|
20231020,145200,7031027780,6550,6570,6570,6550,3432
|
|
20231020,145100,7008531650,6570,6580,6580,6570,687
|
|
20231020,145000,7004014480,6580,6580,6580,6570,880
|
|
20231020,144900,6998229080,6580,6580,6580,6570,1789
|
|
20231020,144800,6986471300,6580,6590,6590,6580,442
|
|
20231020,144700,6983562930,6590,6580,6590,6570,3364
|
|
20231020,144600,6961400070,6580,6600,6600,6580,2601
|
|
20231020,144500,6944275220,6590,6590,6590,6590,8
|
|
20231020,144400,6944222500,6590,6620,6620,6590,1038
|
|
20231020,144300,6937373820,6620,6620,6620,6610,339
|
|
20231020,144200,6935130000,6620,6600,6620,6600,1125
|
|
20231020,144100,6927704000,6600,6590,6600,6580,1859
|
|
20231020,144000,6915462830,6590,6600,6610,6590,6801
|
|
20231020,143900,6870582970,6610,6610,6620,6600,3748
|
|
20231020,143800,6845839490,6630,6640,6640,6620,9602
|
|
20231020,143700,6782183240,6660,6650,6660,6650,25
|
|
20231020,143600,6782016750,6630,6640,6650,6630,1145
|
|
20231020,143500,6774422830,6640,6640,6650,6640,2146
|
|
20231020,143400,6760173380,6640,6660,6660,6640,1107
|
|
20231020,143300,6752814260,6660,6660,6660,6660,10
|
|
20231020,143200,6752747660,6660,6660,6660,6660,500
|
|
20231020,143100,6749417660,6650,6670,6670,6650,473
|
|
20231020,143000,6746264780,6670,6650,6670,6650,115
|
|
20231020,142900,6745499850,6650,6660,6660,6650,1527
|
|
20231020,142800,6735345260,6650,6660,6660,6650,510
|
|
20231020,142700,6731950660,6660,6660,6660,6660,590
|
|
20231020,142600,6728021260,6670,6660,6670,6660,76
|
|
20231020,142500,6727514500,6660,6660,6660,6660,483
|
|
20231020,142400,6724297720,6660,6670,6670,6660,1166
|
|
20231020,142300,6716531710,6670,6670,6670,6670,79
|
|
20231020,142200,6716004780,6660,6660,6660,6660,260
|
|
20231020,142100,6714273180,6680,6660,6680,6660,191
|
|
20231020,142000,6713000800,6650,6680,6680,6650,10230
|
|
20231020,141900,6644868500,6670,6670,6670,6670,432
|
|
20231020,141800,6641987060,6670,6670,6670,6670,39
|
|
20231020,141700,6641726930,6670,6670,6680,6670,91
|
|
20231020,141600,6641119860,6670,6670,6670,6670,522
|
|
20231020,141500,6637638120,6680,6680,6690,6670,509
|
|
20231020,141400,6634242610,6680,6680,6680,6680,329
|
|
20231020,141300,6632044890,6680,6680,6680,6680,729
|
|
20231020,141200,6627175170,6690,6680,6690,6680,4
|
|
20231020,141100,6627148440,6680,6690,6700,6680,694
|
|
20231020,141000,6622505590,6690,6690,6690,6690,428
|
|
20231020,140900,6619642270,6690,6700,6700,6690,24
|
|
20231020,140800,6619481680,6700,6680,6700,6680,193
|
|
20231020,140700,6618192110,6680,6690,6690,6680,296
|
|
20231020,140600,6616214020,6690,6680,6690,6680,167
|
|
20231020,140500,6615097770,6680,6690,6700,6680,544
|
|
20231020,140400,6611462780,6690,6700,6700,6690,274
|
|
20231020,140300,6609628860,6700,6710,6710,6700,530
|
|
20231020,140200,6606077820,6710,6710,6710,6710,617
|
|
20231020,140100,6601937750,6710,6710,6710,6710,21
|
|
20231020,140000,6601796840,6700,6700,6700,6700,609
|
|
20231020,135900,6597716540,6700,6690,6700,6690,70
|
|
20231020,135800,6597248040,6700,6700,6700,6700,703
|
|
20231020,135700,6592537940,6680,6690,6700,6680,735
|
|
20231020,135600,6587626110,6690,6700,6700,6690,28
|
|
20231020,135500,6587438780,6700,6690,6700,6690,1021
|
|
20231020,135400,6580608200,6690,6700,6700,6680,268
|
|
20231020,135300,6578813670,6700,6700,6700,6700,618
|
|
20231020,135200,6574673070,6680,6700,6700,6680,75
|
|
20231020,135100,6574170830,6670,6680,6680,6670,3258
|
|
20231020,135000,6552410950,6700,6700,6700,6700,154
|
|
20231020,134900,6551379150,6700,6690,6700,6670,582
|
|
20231020,134800,6547490450,6690,6680,6690,6680,158
|
|
20231020,134700,6546433630,6690,6670,6690,6670,1133
|
|
20231020,134600,6538876460,6670,6700,6700,6660,1905
|
|
20231020,134500,6526145640,6690,6650,6690,6650,1390
|
|
20231020,134400,6516853740,6650,6690,6690,6650,4533
|
|
20231020,134300,6486659510,6690,6680,6690,6680,257
|
|
20231020,134200,6484941840,6690,6690,6690,6690,64
|
|
20231020,134100,6484513680,6690,6680,6690,6680,1366
|
|
20231020,134000,6475375640,6680,6680,6690,6680,884
|
|
20231020,133900,6469470020,6690,6690,6690,6690,735
|
|
20231020,133800,6464552870,6700,6700,6700,6690,69
|
|
20231020,133700,6464091090,6700,6700,6700,6700,0
|
|
20231020,133600,6464091090,6700,6690,6700,6690,80
|
|
20231020,133500,6463555790,6700,6700,6700,6700,130
|
|
20231020,133400,6462684790,6700,6700,6700,6690,199
|
|
20231020,133300,6461352730,6690,6690,6690,6690,245
|
|
20231020,133200,6459713680,6690,6690,6690,6690,363
|
|
20231020,133100,6457285210,6690,6690,6690,6690,323
|
|
20231020,133000,6455124340,6690,6690,6690,6680,1374
|
|
20231020,132900,6445933680,6690,6670,6690,6670,51
|
|
20231020,132800,6445593490,6680,6690,6690,6680,245
|
|
20231020,132700,6443956440,6690,6690,6690,6690,1
|
|
20231020,132600,6443949750,6670,6670,6670,6670,163
|
|
20231020,132500,6442862540,6670,6670,6690,6670,1716
|
|
20231020,132400,6431416700,6690,6690,6690,6690,0
|
|
20231020,132300,6431416700,6690,6690,6690,6690,15
|
|
20231020,132200,6431316350,6690,6660,6690,6660,54
|
|
20231020,132100,6430956660,6660,6670,6670,6660,653
|
|
20231020,132000,6426607650,6660,6660,6660,6660,75
|
|
20231020,131900,6426108150,6660,6660,6670,6660,1099
|
|
20231020,131800,6418787710,6690,6690,6690,6690,118
|
|
20231020,131700,6417998290,6660,6680,6680,6660,273
|
|
20231020,131600,6416179410,6690,6660,6690,6660,940
|
|
20231020,131500,6409907760,6660,6660,6670,6660,467
|
|
20231020,131400,6406793990,6660,6660,6660,6660,125
|
|
20231020,131300,6405961490,6650,6650,6660,6650,2960
|
|
20231020,131200,6386276490,6650,6660,6660,6650,1977
|
|
20231020,131100,6373124750,6670,6680,6680,6660,1950
|
|
20231020,131000,6360113060,6680,6690,6690,6680,238
|
|
20231020,130900,6358523170,6690,6690,6690,6690,50
|
|
20231020,130800,6358188670,6680,6680,6680,6680,599
|
|
20231020,130700,6354187350,6680,6690,6690,6680,3591
|
|
20231020,130600,6330164120,6690,6690,6690,6690,505
|
|
20231020,130500,6326785670,6690,6720,6730,6690,3267
|
|
20231020,130400,6304863490,6730,6720,6740,6720,123
|
|
20231020,130300,6304036880,6720,6720,6720,6720,60
|
|
20231020,130200,6303633680,6710,6710,6710,6710,300
|
|
20231020,130100,6301620680,6710,6710,6710,6710,174
|
|
20231020,130000,6300453140,6720,6710,6720,6710,354
|
|
20231020,125900,6298077470,6710,6730,6730,6710,877
|
|
20231020,125800,6292184430,6740,6730,6740,6730,146
|
|
20231020,125700,6291201800,6730,6740,6740,6730,403
|
|
20231020,125600,6288489600,6720,6720,6720,6720,2
|
|
20231020,125500,6288476160,6720,6730,6730,6720,458
|
|
20231020,125400,6285394280,6730,6740,6750,6730,188
|
|
20231020,125300,6284127180,6740,6740,6740,6740,0
|
|
20231020,125200,6284127180,6740,6740,6740,6740,195
|
|
20231020,125100,6282812880,6740,6740,6740,6740,117
|
|
20231020,125000,6282024300,6740,6750,6750,6740,2113
|
|
20231020,124900,6267780590,6750,6750,6750,6740,252
|
|
20231020,124800,6266079890,6750,6750,6750,6750,27
|
|
20231020,124700,6265897640,6750,6740,6750,6740,406
|
|
20231020,124600,6263158230,6730,6730,6730,6730,26
|
|
20231020,124500,6262983250,6730,6750,6760,6730,6483
|
|
20231020,124400,6219307240,6760,6750,6760,6750,874
|
|
20231020,124300,6213407540,6750,6740,6750,6740,3512
|
|
20231020,124200,6189703520,6730,6730,6730,6730,140
|
|
20231020,124100,6188761320,6730,6730,6730,6720,2088
|
|
20231020,124000,6174711420,6730,6720,6730,6720,1446
|
|
20231020,123900,6164994080,6730,6730,6730,6730,31
|
|
20231020,123800,6164785450,6730,6720,6730,6720,2113
|
|
20231020,123700,6150582990,6720,6710,6720,6710,704
|
|
20231020,123600,6145855670,6720,6710,6720,6710,344
|
|
20231020,123500,6143545990,6700,6710,6720,6700,313
|
|
20231020,123400,6141448640,6700,6710,6710,6700,730
|
|
20231020,123300,6136556540,6710,6700,6710,6700,110
|
|
20231020,123200,6135819040,6690,6690,6700,6690,730
|
|
20231020,123100,6130934340,6690,6690,6690,6690,43
|
|
20231020,123000,6130646670,6680,6720,6730,6680,800
|
|
20231020,122900,6125292250,6710,6710,6720,6710,2037
|
|
20231020,122800,6111621910,6700,6700,6710,6690,1204
|
|
20231020,122700,6103558440,6700,6700,6700,6690,660
|
|
20231020,122600,6099137930,6700,6710,6710,6700,147
|
|
20231020,122500,6098152440,6710,6720,6720,6710,24
|
|
20231020,122400,6097991370,6720,6720,6720,6720,197
|
|
20231020,122300,6096667530,6720,6730,6730,6720,51
|
|
20231020,122200,6096324310,6730,6700,6730,6700,202
|
|
20231020,122100,6094970220,6690,6680,6690,6670,4160
|
|
20231020,122000,6067187520,6680,6700,6700,6680,3273
|
|
20231020,121900,6045303590,6710,6720,6720,6700,544
|
|
20231020,121800,6041655720,6720,6720,6720,6720,143
|
|
20231020,121700,6040694760,6720,6730,6740,6720,1527
|
|
20231020,121600,6030414320,6730,6730,6730,6730,20
|
|
20231020,121500,6030279720,6730,6720,6730,6720,189
|
|
20231020,121400,6029008670,6720,6720,6730,6720,162
|
|
20231020,121300,6027919430,6720,6700,6720,6700,380
|
|
20231020,121200,6025367370,6700,6710,6710,6700,706
|
|
20231020,121100,6020632840,6710,6710,6710,6710,213
|
|
20231020,121000,6019203610,6710,6720,6720,6710,224
|
|
20231020,120900,6017699180,6720,6720,6730,6720,81
|
|
20231020,120800,6017154750,6730,6740,6740,6720,7
|
|
20231020,120700,6017107630,6740,6720,6740,6720,1541
|
|
20231020,120600,6006750110,6710,6710,6710,6710,2484
|
|
20231020,120500,5990082470,6710,6710,6710,6710,122
|
|
20231020,120400,5989263850,6710,6710,6710,6690,1664
|
|
20231020,120300,5978109310,6710,6720,6720,6710,424
|
|
20231020,120200,5975262650,6710,6690,6710,6690,2165
|
|
20231020,120100,5960775280,6690,6720,6720,6690,237
|
|
20231020,120000,5959185640,6720,6720,6720,6700,177
|
|
20231020,115900,5957996620,6730,6730,6740,6730,1706
|
|
20231020,115800,5946507780,6720,6710,6720,6710,2025
|
|
20231020,115700,5932914840,6690,6670,6700,6670,2906
|
|
20231020,115600,5913510220,6650,6650,6650,6640,343
|
|
20231020,115500,5911231390,6650,6670,6670,6650,556
|
|
20231020,115400,5907526580,6670,6670,6670,6670,21
|
|
20231020,115300,5907386510,6670,6670,6670,6670,810
|
|
20231020,115200,5901983810,6680,6680,6680,6680,107
|
|
20231020,115100,5901269050,6690,6680,6690,6680,102
|
|
20231020,115000,5900587590,6680,6680,6680,6680,41
|
|
20231020,114900,5900313710,6680,6680,6680,6680,667
|
|
20231020,114800,5895858150,6680,6680,6680,6680,22
|
|
20231020,114700,5895711190,6690,6680,6700,6680,323
|
|
20231020,114600,5893552400,6700,6700,6700,6700,0
|
|
20231020,114500,5893552400,6700,6680,6700,6670,755
|
|
20231020,114400,5888502400,6680,6680,6680,6680,730
|
|
20231020,114300,5883626000,6680,6670,6680,6660,1295
|
|
20231020,114200,5874989310,6680,6650,6680,6650,4874
|
|
20231020,114100,5842548620,6640,6640,6650,6640,2798
|
|
20231020,114000,5823960800,6640,6660,6660,6640,138
|
|
20231020,113900,5823044060,6660,6670,6670,6650,1003
|
|
20231020,113800,5816365070,6670,6670,6670,6670,102
|
|
20231020,113700,5815684730,6650,6650,6650,6650,67
|
|
20231020,113600,5815239180,6680,6650,6680,6650,605
|
|
20231020,113500,5811215810,6650,6650,6670,6640,2343
|
|
20231020,113400,5795634110,6650,6670,6670,6650,584
|
|
20231020,113300,5791747810,6670,6670,6670,6670,549
|
|
20231020,113200,5788085980,6680,6690,6690,6680,1083
|
|
20231020,113100,5780846210,6690,6700,6700,6680,520
|
|
20231020,113000,5777370320,6700,6690,6700,6690,1550
|
|
20231020,112900,5766985920,6700,6710,6710,6690,1274
|
|
20231020,112800,5758452340,6710,6700,6710,6690,778
|
|
20231020,112700,5753236010,6700,6690,6700,6690,257
|
|
20231020,112600,5751515140,6680,6700,6700,6680,200
|
|
20231020,112500,5750175160,6700,6690,6700,6690,923
|
|
20231020,112400,5743995480,6690,6680,6690,6660,1372
|
|
20231020,112300,5734820300,6690,6680,6690,6660,1236
|
|
20231020,112200,5726568480,6680,6680,6680,6660,68
|
|
20231020,112100,5726115140,6680,6640,6680,6640,2109
|
|
20231020,112000,5712088540,6630,6630,6640,6620,4409
|
|
20231020,111900,5682863520,6630,6640,6640,6630,938
|
|
20231020,111800,5676641800,6640,6650,6660,6640,1712
|
|
20231020,111700,5665257520,6650,6680,6680,6650,454
|
|
20231020,111600,5662238030,6680,6690,6690,6680,521
|
|
20231020,111500,5658757730,6680,6680,6690,6680,177
|
|
20231020,111400,5657574030,6680,6680,6680,6680,403
|
|
20231020,111300,5654881990,6680,6680,6680,6680,150
|
|
20231020,111200,5653879990,6680,6660,6680,6650,750
|
|
20231020,111100,5648882170,6680,6670,6680,6650,219
|
|
20231020,111000,5647421400,6680,6670,6680,6670,368
|
|
20231020,110900,5644965010,6680,6680,6680,6660,841
|
|
20231020,110800,5639351490,6680,6680,6680,6650,573
|
|
20231020,110700,5635523940,6680,6680,6680,6680,77
|
|
20231020,110600,5635009580,6640,6670,6680,6640,3175
|
|
20231020,110500,5613851330,6670,6640,6670,6640,973
|
|
20231020,110400,5607381650,6640,6640,6640,6620,563
|
|
20231020,110300,5603646590,6640,6640,6640,6640,126
|
|
20231020,110200,5602809950,6640,6650,6650,6610,3162
|
|
20231020,110100,5581885930,6650,6630,6650,6630,3151
|
|
20231020,110000,5560949550,6640,6630,6640,6620,646
|
|
20231020,105900,5556670510,6620,6630,6630,6620,253
|
|
20231020,105800,5554995540,6610,6610,6620,6610,829
|
|
20231020,105700,5549515650,6620,6630,6630,6620,599
|
|
20231020,105600,5545549770,6630,6630,6630,6630,554
|
|
20231020,105500,5541876750,6640,6650,6650,6640,1052
|
|
20231020,105400,5534881550,6650,6630,6650,6630,4251
|
|
20231020,105300,5506632750,6630,6620,6630,6620,928
|
|
20231020,105200,5500481110,6600,6590,6600,6590,149
|
|
20231020,105100,5499498800,6580,6570,6610,6560,945
|
|
20231020,105000,5493273490,6560,6550,6560,6550,333
|
|
20231020,104900,5491091560,6550,6560,6590,6550,1915
|
|
20231020,104800,5478516260,6590,6570,6590,6550,499
|
|
20231020,104700,5475237170,6540,6570,6570,6520,1815
|
|
20231020,104600,5463363940,6570,6600,6600,6570,24
|
|
20231020,104500,5463205760,6600,6610,6610,6580,259
|
|
20231020,104400,5461500690,6610,6610,6610,6560,329
|
|
20231020,104300,5459342200,6610,6550,6610,6550,657
|
|
20231020,104200,5455038010,6550,6560,6560,6550,2074
|
|
20231020,104100,5441449090,6570,6590,6620,6570,3909
|
|
20231020,104000,5415728650,6590,6640,6640,6590,2527
|
|
20231020,103900,5399040220,6640,6630,6640,6630,537
|
|
20231020,103800,5395477920,6640,6660,6660,6630,3761
|
|
20231020,103700,5370484540,6660,6650,6660,6640,1726
|
|
20231020,103600,5359004410,6650,6620,6650,6620,1737
|
|
20231020,103500,5347503130,6610,6600,6610,6600,1279
|
|
20231020,103400,5339060180,6610,6620,6620,6610,462
|
|
20231020,103300,5336005940,6620,6640,6640,6610,1996
|
|
20231020,103200,5322806850,6650,6590,6650,6580,5220
|
|
20231020,103100,5288283580,6590,6580,6590,6580,603
|
|
20231020,103000,5284310190,6580,6570,6580,6570,116
|
|
20231020,102900,5283546920,6590,6590,6590,6550,9674
|
|
20231020,102800,5219810820,6590,6540,6590,6540,3953
|
|
20231020,102700,5193880050,6540,6540,6540,6520,802
|
|
20231020,102600,5188640900,6530,6520,6530,6500,3165
|
|
20231020,102500,5167994100,6520,6500,6520,6500,470
|
|
20231020,102400,5164934370,6500,6500,6520,6480,1594
|
|
20231020,102300,5154573710,6500,6470,6500,6450,4193
|
|
20231020,102200,5127439590,6460,6470,6500,6440,38245
|
|
20231020,102100,4880691530,6470,6510,6520,6470,7915
|
|
20231020,102000,4829342480,6480,6520,6520,6480,1161
|
|
20231020,101900,4821806530,6520,6510,6530,6510,783
|
|
20231020,101800,4816700720,6510,6470,6510,6470,2653
|
|
20231020,101700,4799474730,6490,6490,6490,6460,6922
|
|
20231020,101600,4754684460,6480,6530,6530,6480,7508
|
|
20231020,101500,4705868980,6520,6520,6530,6500,18562
|
|
20231020,101400,4585074740,6530,6550,6550,6530,10494
|
|
20231020,101300,4516462200,6550,6580,6580,6550,6947
|
|
20231020,101200,4470874260,6570,6590,6590,6570,3630
|
|
20231020,101100,4446995680,6590,6610,6610,6580,2654
|
|
20231020,101000,4429489530,6610,6590,6610,6590,5382
|
|
20231020,100900,4393974730,6580,6570,6580,6550,3214
|
|
20231020,100800,4372856230,6570,6550,6590,6550,4406
|
|
20231020,100700,4343993570,6550,6620,6620,6550,13342
|
|
20231020,100600,4256300980,6610,6630,6640,6610,1884
|
|
20231020,100500,4243838240,6640,6620,6640,6600,3596
|
|
20231020,100400,4220087050,6620,6620,6640,6610,972
|
|
20231020,100300,4213653470,6620,6600,6620,6600,3328
|
|
20231020,100200,4191680850,6600,6610,6650,6600,6101
|
|
20231020,100100,4151410010,6610,6670,6670,6600,11997
|
|
20231020,100000,4072101590,6630,6640,6670,6600,16512
|
|
20231020,095900,3962648300,6640,6670,6670,6640,2536
|
|
20231020,095800,3945751100,6670,6680,6680,6670,2600
|
|
20231020,095700,3928401670,6660,6640,6690,6630,9566
|
|
20231020,095600,3864785840,6650,6700,6710,6620,7151
|
|
20231020,095500,3817221970,6700,6730,6740,6700,15363
|
|
20231020,095400,3714115100,6730,6750,6760,6730,4308
|
|
20231020,095300,3685091420,6750,6790,6790,6730,4946
|
|
20231020,095200,3651728750,6790,6760,6790,6740,9374
|
|
20231020,095100,3588404470,6770,6790,6790,6760,5728
|
|
20231020,095000,3549639830,6770,6800,6800,6770,11161
|
|
20231020,094900,3473846250,6800,6800,6820,6800,2683
|
|
20231020,094800,3455599020,6810,6810,6820,6800,8885
|
|
20231020,094700,3395096910,6820,6830,6830,6810,2066
|
|
20231020,094600,3381000880,6830,6810,6840,6810,2533
|
|
20231020,094500,3363727410,6820,6830,6840,6820,3265
|
|
20231020,094400,3341438680,6840,6860,6860,6840,3586
|
|
20231020,094300,3316874640,6860,6870,6890,6860,1787
|
|
20231020,094200,3304603180,6870,6860,6870,6850,4068
|
|
20231020,094100,3276683450,6860,6900,6920,6860,5812
|
|
20231020,094000,3236722780,6900,6910,6910,6900,1524
|
|
20231020,093900,3226206950,6910,6890,6910,6890,482
|
|
20231020,093800,3222883790,6890,6880,6910,6880,2000
|
|
20231020,093700,3209099910,6890,6900,6910,6890,4543
|
|
20231020,093600,3177759520,6910,6920,6930,6900,5651
|
|
20231020,093500,3138716970,6920,6910,6930,6890,3637
|
|
20231020,093400,3113619050,6920,6910,6930,6870,8283
|
|
20231020,093300,3056496990,6920,6920,6950,6910,7718
|
|
20231020,093200,3002938800,6930,6900,6930,6890,3764
|
|
20231020,093100,2976899430,6920,6900,6940,6890,5548
|
|
20231020,093000,2938519900,6910,6830,6910,6830,2743
|
|
20231020,092900,2919647710,6850,6820,6860,6810,1337
|
|
20231020,092800,2910513190,6830,6880,6890,6800,16276
|
|
20231020,092700,2799450630,6890,6880,6910,6840,8244
|
|
20231020,092600,2742847400,6890,6850,6920,6850,7090
|
|
20231020,092500,2694003970,6860,6820,6860,6800,7984
|
|
20231020,092400,2639364210,6810,6870,6890,6790,24069
|
|
20231020,092300,2475224950,6880,6900,6940,6880,10801
|
|
20231020,092200,2400620570,6900,6960,6960,6900,15557
|
|
20231020,092100,2293090050,6940,6950,6970,6940,5246
|
|
20231020,092000,2256606400,6960,7020,7020,6910,10856
|
|
20231020,091900,2181142350,7000,7090,7100,6950,24271
|
|
20231020,091800,2010728580,7100,7090,7100,7080,5765
|
|
20231020,091700,1969878370,7090,7160,7170,7080,13663
|
|
20231020,091600,1872645280,7170,7160,7170,7130,5244
|
|
20231020,091500,1835103530,7130,7120,7160,7120,3468
|
|
20231020,091400,1810380970,7120,7120,7160,7120,2381
|
|
20231020,091300,1793405500,7160,7150,7160,7110,11917
|
|
20231020,091200,1708398630,7150,7150,7170,7140,8105
|
|
20231020,091100,1650372850,7150,7140,7160,7140,1872
|
|
20231020,091000,1636989460,7140,7150,7150,7140,3418
|
|
20231020,090900,1612568680,7150,7210,7230,7120,13723
|
|
20231020,090800,1514457320,7230,7270,7270,7200,18400
|
|
20231020,090700,1381181490,7260,7200,7280,7170,40752
|
|
20231020,090600,1086447600,7200,7120,7220,7120,16336
|
|
20231020,090500,969271680,7120,7110,7130,7060,5241
|
|
20231020,090400,932099940,7110,7180,7200,7100,8025
|
|
20231020,090300,874660810,7170,7170,7180,7110,17667
|
|
20231020,090200,748465530,7170,7250,7250,7150,17611
|
|
20231020,090100,621743060,7250,7220,7300,7200,42486
|
|
20231020,090000,313723040,7200,7020,7240,7020,39405
|