631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,192700,11272491750,7000,7000,7000,7000,0
|
|
20231115,192600,11272491750,7000,7000,7000,7000,0
|
|
20231115,192500,11272491750,7000,7000,7000,7000,0
|
|
20231115,192400,11272491750,7000,7000,7000,7000,0
|
|
20231115,192300,11272491750,7000,7000,7000,7000,0
|
|
20231115,192200,11272491750,7000,7000,7000,7000,0
|
|
20231115,192100,11272491750,7000,7000,7000,7000,0
|
|
20231115,192000,11272491750,7000,7000,7000,7000,0
|
|
20231115,191900,11272491750,7000,7000,7000,7000,0
|
|
20231115,191800,11272491750,7000,7000,7000,7000,0
|
|
20231115,191700,11272491750,7000,7000,7000,7000,0
|
|
20231115,191600,11272491750,7000,7000,7000,7000,0
|
|
20231115,191500,11272491750,7000,7000,7000,7000,0
|
|
20231115,191400,11272491750,7000,7000,7000,7000,0
|
|
20231115,191300,11272491750,7000,7000,7000,7000,0
|
|
20231115,191200,11272491750,7000,7000,7000,7000,0
|
|
20231115,191100,11272491750,7000,7000,7000,7000,0
|
|
20231115,191000,11272491750,7000,7000,7000,7000,0
|
|
20231115,190900,11272491750,7000,7000,7000,7000,0
|
|
20231115,190800,11272491750,7000,7000,7000,7000,0
|
|
20231115,190700,11272491750,7000,7000,7000,7000,0
|
|
20231115,190600,11272491750,7000,7000,7000,7000,0
|
|
20231115,190500,11272491750,7000,7000,7000,7000,0
|
|
20231115,190400,11272491750,7000,7000,7000,7000,0
|
|
20231115,190300,11272491750,7000,7000,7000,7000,0
|
|
20231115,190200,11272491750,7000,7000,7000,7000,0
|
|
20231115,190100,11272491750,7000,7000,7000,7000,0
|
|
20231115,190000,11272491750,7000,7000,7000,7000,0
|
|
20231115,185900,11272491750,7000,7000,7000,7000,0
|
|
20231115,185800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,185700,11272491750,7000,7000,7000,7000,0
|
|
20231115,185600,11272491750,7000,7000,7000,7000,0
|
|
20231115,185500,11272491750,7000,7000,7000,7000,0
|
|
20231115,185400,11272491750,7000,7000,7000,7000,0
|
|
20231115,185300,11272491750,7000,7000,7000,7000,0
|
|
20231115,185200,11272491750,7000,7000,7000,7000,0
|
|
20231115,185100,11272491750,7000,7000,7000,7000,0
|
|
20231115,185000,11272491750,7000,7000,7000,7000,0
|
|
20231115,184900,11272491750,7000,7000,7000,7000,0
|
|
20231115,184800,11272491750,7000,7000,7000,7000,0
|
|
20231115,184700,11272491750,7000,7000,7000,7000,0
|
|
20231115,184600,11272491750,7000,7000,7000,7000,0
|
|
20231115,184500,11272491750,7000,7000,7000,7000,0
|
|
20231115,184400,11272491750,7000,7000,7000,7000,0
|
|
20231115,184300,11272491750,7000,7000,7000,7000,0
|
|
20231115,184200,11272491750,7000,7000,7000,7000,0
|
|
20231115,184100,11272491750,7000,7000,7000,7000,0
|
|
20231115,184000,11272491750,7000,7000,7000,7000,0
|
|
20231115,183900,11272491750,7000,7000,7000,7000,0
|
|
20231115,183800,11272491750,7000,7000,7000,7000,0
|
|
20231115,183700,11272491750,7000,7000,7000,7000,0
|
|
20231115,183600,11272491750,7000,7000,7000,7000,0
|
|
20231115,183500,11272491750,7000,7000,7000,7000,0
|
|
20231115,183400,11272491750,7000,7000,7000,7000,0
|
|
20231115,183300,11272491750,7000,7000,7000,7000,0
|
|
20231115,183200,11272491750,7000,7000,7000,7000,0
|
|
20231115,183100,11272491750,7000,7000,7000,7000,0
|
|
20231115,183000,11272491750,7000,7000,7000,7000,0
|
|
20231115,182900,11272491750,7000,7000,7000,7000,0
|
|
20231115,182800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,182700,11272491750,7000,7000,7000,7000,0
|
|
20231115,182600,11272491750,7000,7000,7000,7000,0
|
|
20231115,182500,11272491750,7000,7000,7000,7000,0
|
|
20231115,182400,11272491750,7000,7000,7000,7000,0
|
|
20231115,182300,11272491750,7000,7000,7000,7000,0
|
|
20231115,182200,11272491750,7000,7000,7000,7000,0
|
|
20231115,182100,11272491750,7000,7000,7000,7000,0
|
|
20231115,182000,11272491750,7000,7000,7000,7000,0
|
|
20231115,181900,11272491750,7000,7000,7000,7000,0
|
|
20231115,181800,11272491750,7000,7000,7000,7000,0
|
|
20231115,181700,11272491750,7000,7000,7000,7000,0
|
|
20231115,181600,11272491750,7000,7000,7000,7000,0
|
|
20231115,181500,11272491750,7000,7000,7000,7000,0
|
|
20231115,181400,11272491750,7000,7000,7000,7000,0
|
|
20231115,181300,11272491750,7000,7000,7000,7000,0
|
|
20231115,181200,11272491750,7000,7000,7000,7000,0
|
|
20231115,181100,11272491750,7000,7000,7000,7000,0
|
|
20231115,181000,11272491750,7000,7000,7000,7000,0
|
|
20231115,180900,11272491750,7000,7000,7000,7000,0
|
|
20231115,180800,11272491750,7000,7000,7000,7000,0
|
|
20231115,180700,11272491750,7000,7000,7000,7000,0
|
|
20231115,180600,11272491750,7000,7000,7000,7000,0
|
|
20231115,180500,11272491750,7000,7000,7000,7000,0
|
|
20231115,180400,11272491750,7000,7000,7000,7000,0
|
|
20231115,180300,11272491750,7000,7000,7000,7000,0
|
|
20231115,180200,11272491750,7000,7000,7000,7000,0
|
|
20231115,180100,11272491750,7000,7000,7000,7000,0
|
|
20231115,180000,11272491750,7000,7000,7000,7000,0
|
|
20231115,175900,11272491750,7000,7000,7000,7000,0
|
|
20231115,175800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,175700,11272491750,7000,7000,7000,7000,0
|
|
20231115,175600,11272491750,7000,7000,7000,7000,0
|
|
20231115,175500,11272491750,7000,7000,7000,7000,0
|
|
20231115,175400,11272491750,7000,7000,7000,7000,0
|
|
20231115,175300,11272491750,7000,7000,7000,7000,0
|
|
20231115,175200,11272491750,7000,7000,7000,7000,0
|
|
20231115,175100,11272491750,7000,7000,7000,7000,0
|
|
20231115,175000,11272491750,7000,7000,7000,7000,0
|
|
20231115,174900,11272491750,7000,7000,7000,7000,0
|
|
20231115,174800,11272491750,7000,7000,7000,7000,0
|
|
20231115,174700,11272491750,7000,7000,7000,7000,0
|
|
20231115,174600,11272491750,7000,7000,7000,7000,0
|
|
20231115,174500,11272491750,7000,7000,7000,7000,0
|
|
20231115,174400,11272491750,7000,7000,7000,7000,0
|
|
20231115,174300,11272491750,7000,7000,7000,7000,0
|
|
20231115,174200,11272491750,7000,7000,7000,7000,0
|
|
20231115,174100,11272491750,7000,7000,7000,7000,0
|
|
20231115,174000,11272491750,7000,7000,7000,7000,0
|
|
20231115,173900,11272491750,7000,7000,7000,7000,0
|
|
20231115,173800,11272491750,7000,7000,7000,7000,0
|
|
20231115,173700,11272491750,7000,7000,7000,7000,0
|
|
20231115,173600,11272491750,7000,7000,7000,7000,0
|
|
20231115,173500,11272491750,7000,7000,7000,7000,0
|
|
20231115,173400,11272491750,7000,7000,7000,7000,0
|
|
20231115,173300,11272491750,7000,7000,7000,7000,0
|
|
20231115,173200,11272491750,7000,7000,7000,7000,0
|
|
20231115,173100,11272491750,7000,7000,7000,7000,0
|
|
20231115,173000,11272491750,7000,7000,7000,7000,0
|
|
20231115,172900,11272491750,7000,7000,7000,7000,0
|
|
20231115,172800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,172700,11272491750,7000,7000,7000,7000,0
|
|
20231115,172600,11272491750,7000,7000,7000,7000,0
|
|
20231115,172500,11272491750,7000,7000,7000,7000,0
|
|
20231115,172400,11272491750,7000,7000,7000,7000,0
|
|
20231115,172300,11272491750,7000,7000,7000,7000,0
|
|
20231115,172200,11272491750,7000,7000,7000,7000,0
|
|
20231115,172100,11272491750,7000,7000,7000,7000,0
|
|
20231115,172000,11272491750,7000,7000,7000,7000,0
|
|
20231115,171900,11272491750,7000,7000,7000,7000,0
|
|
20231115,171800,11272491750,7000,7000,7000,7000,0
|
|
20231115,171700,11272491750,7000,7000,7000,7000,0
|
|
20231115,171600,11272491750,7000,7000,7000,7000,0
|
|
20231115,171500,11272491750,7000,7000,7000,7000,0
|
|
20231115,171400,11272491750,7000,7000,7000,7000,0
|
|
20231115,171300,11272491750,7000,7000,7000,7000,0
|
|
20231115,171200,11272491750,7000,7000,7000,7000,0
|
|
20231115,171100,11272491750,7000,7000,7000,7000,0
|
|
20231115,171000,11272491750,7000,7000,7000,7000,0
|
|
20231115,170900,11272491750,7000,7000,7000,7000,0
|
|
20231115,170800,11272491750,7000,7000,7000,7000,0
|
|
20231115,170700,11272491750,7000,7000,7000,7000,0
|
|
20231115,170600,11272491750,7000,7000,7000,7000,0
|
|
20231115,170500,11272491750,7000,7000,7000,7000,0
|
|
20231115,170400,11272491750,7000,7000,7000,7000,0
|
|
20231115,170300,11272491750,7000,7000,7000,7000,0
|
|
20231115,170200,11272491750,7000,7000,7000,7000,0
|
|
20231115,170100,11272491750,7000,7000,7000,7000,0
|
|
20231115,170000,11272491750,7000,7000,7000,7000,0
|
|
20231115,165900,11272491750,7000,7000,7000,7000,0
|
|
20231115,165800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,165700,11272491750,7000,7000,7000,7000,0
|
|
20231115,165600,11272491750,7000,7000,7000,7000,0
|
|
20231115,165500,11272491750,7000,7000,7000,7000,0
|
|
20231115,165400,11272491750,7000,7000,7000,7000,0
|
|
20231115,165300,11272491750,7000,7000,7000,7000,0
|
|
20231115,165200,11272491750,7000,7000,7000,7000,0
|
|
20231115,165100,11272491750,7000,7000,7000,7000,0
|
|
20231115,165000,11272491750,7000,7000,7000,7000,0
|
|
20231115,164900,11272491750,7000,7000,7000,7000,0
|
|
20231115,164800,11272491750,7000,7000,7000,7000,0
|
|
20231115,164700,11272491750,7000,7000,7000,7000,0
|
|
20231115,164600,11272491750,7000,7000,7000,7000,0
|
|
20231115,164500,11272491750,7000,7000,7000,7000,0
|
|
20231115,164400,11272491750,7000,7000,7000,7000,0
|
|
20231115,164300,11272491750,7000,7000,7000,7000,0
|
|
20231115,164200,11272491750,7000,7000,7000,7000,0
|
|
20231115,164100,11272491750,7000,7000,7000,7000,0
|
|
20231115,164000,11272491750,7000,7000,7000,7000,0
|
|
20231115,163900,11272491750,7000,7000,7000,7000,0
|
|
20231115,163800,11272491750,7000,7000,7000,7000,0
|
|
20231115,163700,11272491750,7000,7000,7000,7000,0
|
|
20231115,163600,11272491750,7000,7000,7000,7000,0
|
|
20231115,163500,11272491750,7000,7000,7000,7000,0
|
|
20231115,163400,11272491750,7000,7000,7000,7000,0
|
|
20231115,163300,11272491750,7000,7000,7000,7000,0
|
|
20231115,163200,11272491750,7000,7000,7000,7000,0
|
|
20231115,163100,11272491750,7000,7000,7000,7000,0
|
|
20231115,163000,11272491750,7000,7000,7000,7000,0
|
|
20231115,162900,11272491750,7000,7000,7000,7000,0
|
|
20231115,162800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,162700,11272491750,7000,7000,7000,7000,0
|
|
20231115,162600,11272491750,7000,7000,7000,7000,0
|
|
20231115,162500,11272491750,7000,7000,7000,7000,0
|
|
20231115,162400,11272491750,7000,7000,7000,7000,0
|
|
20231115,162300,11272491750,7000,7000,7000,7000,0
|
|
20231115,162200,11272491750,7000,7000,7000,7000,0
|
|
20231115,162100,11272491750,7000,7000,7000,7000,0
|
|
20231115,162000,11272491750,7000,7000,7000,7000,0
|
|
20231115,161900,11272491750,7000,7000,7000,7000,0
|
|
20231115,161800,11272491750,7000,7000,7000,7000,0
|
|
20231115,161700,11272491750,7000,7000,7000,7000,0
|
|
20231115,161600,11272491750,7000,7000,7000,7000,0
|
|
20231115,161500,11272491750,7000,7000,7000,7000,0
|
|
20231115,161400,11272491750,7000,7000,7000,7000,0
|
|
20231115,161300,11272491750,7000,7000,7000,7000,0
|
|
20231115,161200,11272491750,7000,7000,7000,7000,0
|
|
20231115,161100,11272491750,7000,7000,7000,7000,0
|
|
20231115,161000,11272491750,7000,7000,7000,7000,0
|
|
20231115,160900,11272491750,7000,7000,7000,7000,0
|
|
20231115,160800,11272491750,7000,7000,7000,7000,0
|
|
20231115,160700,11272491750,7000,7000,7000,7000,0
|
|
20231115,160600,11272491750,7000,7000,7000,7000,0
|
|
20231115,160500,11272491750,7000,7000,7000,7000,0
|
|
20231115,160400,11272491750,7000,7000,7000,7000,0
|
|
20231115,160300,11272491750,7000,7000,7000,7000,0
|
|
20231115,160200,11272491750,7000,7000,7000,7000,0
|
|
20231115,160100,11272491750,7000,7000,7000,7000,0
|
|
20231115,160000,11272491750,7000,7000,7000,7000,0
|
|
20231115,155900,11272491750,7000,7000,7000,7000,0
|
|
20231115,155800,11272491750,7000,7000,7000,7000,25887
|
|
20231115,155700,11272491750,7000,7000,7000,7000,0
|
|
20231115,155600,11272491750,7000,7000,7000,7000,0
|
|
20231115,155500,11272491750,7000,7000,7000,7000,0
|
|
20231115,155400,11272491750,7000,7000,7000,7000,0
|
|
20231115,155300,11272491750,7000,7000,7000,7000,0
|
|
20231115,155200,11272491750,7000,7000,7000,7000,0
|
|
20231115,155100,11272491750,7000,7000,7000,7000,0
|
|
20231115,155000,11272491750,7000,7000,7000,7000,0
|
|
20231115,154900,11272491750,7000,7000,7000,7000,0
|
|
20231115,154800,11272491750,7000,7000,7000,7000,0
|
|
20231115,154700,11272491750,7000,7000,7000,7000,0
|
|
20231115,154600,11272491750,7000,7000,7000,7000,0
|
|
20231115,154500,11272491750,7000,7000,7000,7000,0
|
|
20231115,154400,11272491750,7000,7000,7000,7000,0
|
|
20231115,154300,11272491750,7000,7000,7000,7000,0
|
|
20231115,154200,11272491750,7000,7000,7000,7000,0
|
|
20231115,154100,11272491750,7000,7000,7000,7000,0
|
|
20231115,154000,11272491750,7000,7000,7000,7000,0
|
|
20231115,153900,11272491750,7000,7000,7000,7000,0
|
|
20231115,153800,11272491750,7000,7000,7000,7000,0
|
|
20231115,153700,11272491750,7000,7000,7000,7000,0
|
|
20231115,153600,11272491750,7000,7000,7000,7000,0
|
|
20231115,153500,11272491750,7000,7000,7000,7000,0
|
|
20231115,153400,11272491750,7000,7000,7000,7000,0
|
|
20231115,153300,11272491750,7000,7000,7000,7000,0
|
|
20231115,153200,11272491750,7000,7000,7000,7000,0
|
|
20231115,153100,11272491750,7000,7000,7000,7000,0
|
|
20231115,153000,11272491750,7000,7000,7000,7000,25887
|
|
20231115,152900,11091282750,7010,7010,7010,7010,0
|
|
20231115,152800,11091282750,7010,7010,7010,7010,0
|
|
20231115,152700,11091282750,7010,7010,7010,7010,0
|
|
20231115,152600,11091282750,7010,7010,7010,7010,0
|
|
20231115,152500,11091282750,7010,7010,7010,7010,0
|
|
20231115,152400,11091282750,7010,7010,7010,7010,0
|
|
20231115,152300,11091282750,7010,7010,7010,7010,0
|
|
20231115,152200,11091282750,7010,7010,7010,7010,0
|
|
20231115,152100,11091282750,7010,7010,7010,7010,0
|
|
20231115,152000,11091282750,7010,7010,7010,7010,0
|
|
20231115,151900,11091282750,7010,7020,7050,7000,12322
|
|
20231115,151800,11004721890,7020,7030,7030,7000,10256
|
|
20231115,151700,10932715290,7030,7030,7040,6990,16299
|
|
20231115,151600,10818272910,7030,7010,7040,7000,19205
|
|
20231115,151500,10683338610,7010,7020,7030,7000,9474
|
|
20231115,151400,10616878250,7020,7000,7030,7000,8406
|
|
20231115,151300,10557929460,7000,6970,7000,6960,7104
|
|
20231115,151200,10508308920,6970,6950,6970,6930,3344
|
|
20231115,151100,10485072850,6950,6960,6960,6940,1277
|
|
20231115,151000,10476201340,6950,6960,6970,6950,1649
|
|
20231115,150900,10464724480,6960,6940,6960,6940,3335
|
|
20231115,150800,10441549320,6940,6940,6950,6940,1180
|
|
20231115,150700,10433357900,6940,6920,6950,6910,2803
|
|
20231115,150600,10413951520,6920,6930,6930,6920,1155
|
|
20231115,150500,10405950600,6940,6950,6950,6940,675
|
|
20231115,150400,10401263620,6950,6950,6950,6940,2115
|
|
20231115,150300,10386569900,6950,6960,6960,6930,5605
|
|
20231115,150200,10347639960,6960,6940,6960,6930,1955
|
|
20231115,150100,10334064080,6950,6930,6950,6930,1722
|
|
20231115,150000,10322115180,6930,6920,6940,6920,882
|
|
20231115,145900,10316003890,6910,6890,6930,6890,2168
|
|
20231115,145800,10301027080,6890,6900,6910,6880,6706
|
|
20231115,145700,10254795820,6900,6920,6930,6900,6317
|
|
20231115,145600,10211122890,6920,6920,6940,6920,2590
|
|
20231115,145500,10193175710,6920,6930,6930,6910,6194
|
|
20231115,145400,10150283450,6920,6940,6940,6910,7611
|
|
20231115,145300,10097598950,6930,6950,6960,6930,3776
|
|
20231115,145200,10071373210,6960,6950,6960,6950,2063
|
|
20231115,145100,10057033550,6950,6980,6990,6930,7579
|
|
20231115,145000,10004316240,6980,7010,7020,6980,5764
|
|
20231115,144900,9963955200,7010,7030,7050,7010,12075
|
|
20231115,144800,9879065340,7030,7050,7050,7010,9072
|
|
20231115,144700,9815301770,7050,7030,7050,7010,8695
|
|
20231115,144600,9754101520,7030,6980,7030,6970,18749
|
|
20231115,144500,9622788870,6980,6990,6990,6970,1309
|
|
20231115,144400,9613651860,6980,6990,6990,6980,1544
|
|
20231115,144300,9602873520,6980,6990,7000,6980,5421
|
|
20231115,144200,9564983160,6990,6980,7000,6980,4263
|
|
20231115,144100,9535191110,6980,6980,6990,6980,4283
|
|
20231115,144000,9505291880,6970,6970,6980,6960,2520
|
|
20231115,143900,9487728190,6960,6960,6970,6950,4232
|
|
20231115,143800,9458278280,6950,6960,6960,6950,1233
|
|
20231115,143700,9449704050,6950,6960,6960,6950,1065
|
|
20231115,143600,9442297430,6950,6960,6960,6940,6040
|
|
20231115,143500,9400322480,6950,6970,6970,6950,1801
|
|
20231115,143400,9387785470,6960,6960,6970,6960,137
|
|
20231115,143300,9386831050,6960,6960,6960,6960,70
|
|
20231115,143200,9386343850,6960,6960,6970,6960,640
|
|
20231115,143100,9381889410,6960,6960,6970,6960,658
|
|
20231115,143000,9377307040,6960,6960,6970,6960,498
|
|
20231115,142900,9373840940,6970,6970,6970,6960,1432
|
|
20231115,142800,9363866250,6960,6960,6970,6960,1501
|
|
20231115,142700,9353416380,6960,6960,6970,6960,625
|
|
20231115,142600,9349063250,6960,6950,6960,6950,99
|
|
20231115,142500,9348375170,6970,6960,6970,6960,1159
|
|
20231115,142400,9340308500,6960,6960,6970,6960,562
|
|
20231115,142300,9336396470,6970,6970,6980,6960,563
|
|
20231115,142200,9332473710,6970,6970,6970,6970,2422
|
|
20231115,142100,9315592370,6960,6970,6980,6960,1682
|
|
20231115,142000,9303871820,6960,6960,6970,6960,2142
|
|
20231115,141900,9288963480,6950,6950,6960,6950,2018
|
|
20231115,141800,9274935210,6960,6960,6970,6960,300
|
|
20231115,141700,9272845870,6960,6960,6960,6950,1885
|
|
20231115,141600,9259730800,6960,6960,6970,6960,684
|
|
20231115,141500,9254967700,6960,6970,6970,6960,367
|
|
20231115,141400,9252412860,6970,6950,6980,6950,2993
|
|
20231115,141300,9231553670,6950,6940,6950,6940,1021
|
|
20231115,141200,9224458110,6940,6950,6950,6940,929
|
|
20231115,141100,9218009850,6950,6950,6950,6940,608
|
|
20231115,141000,9213786250,6950,6950,6950,6940,940
|
|
20231115,140900,9207253350,6940,6950,6950,6940,576
|
|
20231115,140800,9203253860,6950,6960,6960,6940,1596
|
|
20231115,140700,9192158280,6950,6930,6960,6930,3079
|
|
20231115,140600,9170775980,6930,6930,6930,6910,518
|
|
20231115,140500,9167194020,6930,6930,6940,6920,1672
|
|
20231115,140400,9155608170,6920,6910,6930,6900,3400
|
|
20231115,140300,9132096110,6910,6920,6920,6910,862
|
|
20231115,140200,9126132900,6910,6910,6910,6910,1368
|
|
20231115,140100,9116680020,6920,6930,6930,6910,1413
|
|
20231115,140000,9106897350,6940,6950,6950,6930,1647
|
|
20231115,135900,9095478150,6950,6950,6960,6940,1167
|
|
20231115,135800,9087372860,6940,6930,6940,6920,1110
|
|
20231115,135700,9079679360,6940,6940,6950,6940,373
|
|
20231115,135600,9077090720,6940,6940,6950,6940,558
|
|
20231115,135500,9073216060,6940,6960,6960,6940,1655
|
|
20231115,135400,9061704490,6970,6920,6980,6920,5398
|
|
20231115,135300,9024131350,6920,6920,6920,6920,281
|
|
20231115,135200,9022186830,6920,6930,6930,6920,2337
|
|
20231115,135100,9005992840,6910,6920,6930,6910,851
|
|
20231115,135000,9000108280,6910,6930,6930,6910,428
|
|
20231115,134900,8997146090,6920,6920,6920,6910,718
|
|
20231115,134800,8992179080,6920,6910,6920,6910,746
|
|
20231115,134700,8987019160,6920,6920,6920,6900,895
|
|
20231115,134600,8980830790,6910,6910,6920,6910,774
|
|
20231115,134500,8975479360,6910,6930,6930,6900,3644
|
|
20231115,134400,8950301920,6920,6920,6920,6920,43
|
|
20231115,134300,8950004360,6920,6920,6920,6920,326
|
|
20231115,134200,8947748440,6920,6920,6920,6920,1324
|
|
20231115,134100,8938586360,6920,6930,6930,6910,2670
|
|
20231115,134000,8920112600,6930,6940,6940,6930,1258
|
|
20231115,133900,8911393460,6940,6950,6960,6940,2752
|
|
20231115,133800,8892289980,6950,6950,6960,6940,951
|
|
20231115,133700,8885680340,6950,6960,6960,6950,495
|
|
20231115,133600,8882240080,6950,6960,6970,6950,403
|
|
20231115,133500,8879435620,6950,6960,6960,6950,243
|
|
20231115,133400,8877746740,6960,6960,6970,6950,1330
|
|
20231115,133300,8868491230,6970,6970,6970,6960,962
|
|
20231115,133200,8861793590,6970,6970,6980,6960,1478
|
|
20231115,133100,8851490050,6930,6970,6980,6930,4486
|
|
20231115,133000,8820284600,6960,6990,6990,6960,1385
|
|
20231115,132900,8810616710,6980,6980,7000,6980,1019
|
|
20231115,132800,8803490210,6990,6990,7000,6990,558
|
|
20231115,132700,8799589260,7000,7000,7000,6990,1621
|
|
20231115,132600,8788248260,7000,7010,7010,7000,1176
|
|
20231115,132500,8780004550,7010,7000,7010,6990,2002
|
|
20231115,132400,8765989210,7000,7000,7000,6990,606
|
|
20231115,132300,8761752210,6990,6980,7000,6980,1211
|
|
20231115,132200,8753288150,6960,6990,6990,6950,1561
|
|
20231115,132100,8742395290,6990,6990,6990,6970,2040
|
|
20231115,132000,8728154260,6990,6990,7000,6970,3340
|
|
20231115,131900,8704814520,6970,6970,6990,6970,6912
|
|
20231115,131800,8656597260,6980,6990,6990,6980,1408
|
|
20231115,131700,8646766360,6980,6990,6990,6980,1155
|
|
20231115,131600,8638699570,6990,6980,6990,6970,3240
|
|
20231115,131500,8616090850,6990,6990,6990,6990,1625
|
|
20231115,131400,8604732100,6990,7010,7010,6990,1990
|
|
20231115,131300,8590793960,7020,6990,7020,6980,3548
|
|
20231115,131200,8565974770,6990,7000,7010,6990,6283
|
|
20231115,131100,8521998420,7010,7020,7020,7010,2920
|
|
20231115,131000,8501512680,7020,7020,7030,7010,3934
|
|
20231115,130900,8473894780,7020,7020,7040,7020,6179
|
|
20231115,130800,8430453740,7030,7010,7030,7010,4774
|
|
20231115,130700,8396930520,7010,7020,7020,7000,2580
|
|
20231115,130600,8378842170,7020,7010,7030,7010,4050
|
|
20231115,130500,8350420390,7010,6970,7020,6970,11200
|
|
20231115,130400,8271939460,6960,6960,6960,6960,59
|
|
20231115,130300,8271528820,6960,6960,6980,6940,5408
|
|
20231115,130200,8233899730,6960,6970,6970,6960,470
|
|
20231115,130100,8230625380,6970,6990,7000,6970,2695
|
|
20231115,130000,8211806460,7000,6980,7000,6980,5854
|
|
20231115,125900,8170860560,6980,6980,6990,6980,3253
|
|
20231115,125800,8148144500,6970,6970,6970,6960,2582
|
|
20231115,125700,8130152960,6970,6960,6970,6960,415
|
|
20231115,125600,8127264470,6960,6950,6960,6950,903
|
|
20231115,125500,8120983640,6950,6940,6950,6930,4075
|
|
20231115,125400,8092691330,6940,6940,6940,6940,353
|
|
20231115,125300,8090241510,6940,6920,6940,6920,1606
|
|
20231115,125200,8079097630,6930,6930,6930,6930,374
|
|
20231115,125100,8076505810,6930,6930,6930,6930,200
|
|
20231115,125000,8075119810,6940,6940,6950,6930,806
|
|
20231115,124900,8069526920,6930,6920,6930,6920,2972
|
|
20231115,124800,8048932240,6930,6920,6930,6920,271
|
|
20231115,124700,8047056310,6920,6930,6930,6920,81
|
|
20231115,124600,8046495190,6930,6930,6930,6930,2330
|
|
20231115,124500,8030348290,6910,6930,6930,6910,647
|
|
20231115,124400,8025870830,6920,6930,6930,6920,822
|
|
20231115,124300,8020178950,6930,6930,6930,6930,376
|
|
20231115,124200,8017573270,6920,6910,6920,6910,101
|
|
20231115,124100,8016874820,6920,6920,6920,6920,2797
|
|
20231115,124000,7997519580,6920,6920,6920,6920,1568
|
|
20231115,123900,7986669020,6930,6930,6930,6920,3378
|
|
20231115,123800,7963271140,6930,6920,6930,6910,1129
|
|
20231115,123700,7955450480,6920,6920,6920,6910,221
|
|
20231115,123600,7953921400,6910,6920,6930,6910,2563
|
|
20231115,123500,7936181060,6900,6930,6940,6890,7506
|
|
20231115,123400,7884297790,6930,6960,6960,6920,3660
|
|
20231115,123300,7858928560,6960,6970,6970,6960,1466
|
|
20231115,123200,7848712680,6980,6970,6980,6970,9821
|
|
20231115,123100,7780185350,6970,6940,6970,6940,4839
|
|
20231115,123000,7746515310,6940,6940,6940,6940,132
|
|
20231115,122900,7745599230,6940,6940,6950,6940,263
|
|
20231115,122800,7743773910,6950,6950,6950,6940,467
|
|
20231115,122700,7740531820,6950,6920,6960,6920,6186
|
|
20231115,122600,7697631810,6910,6930,6930,6910,5582
|
|
20231115,122500,7659008380,6930,6920,6930,6920,1190
|
|
20231115,122400,7650769570,6920,6920,6920,6920,0
|
|
20231115,122300,7650769570,6920,6920,6930,6910,1654
|
|
20231115,122200,7639324570,6930,6930,6930,6920,2286
|
|
20231115,122100,7623482610,6920,6920,6920,6910,966
|
|
20231115,122000,7616797910,6920,6920,6920,6900,1484
|
|
20231115,121900,7606532630,6920,6890,6920,6890,1400
|
|
20231115,121800,7596868560,6900,6900,6900,6890,633
|
|
20231115,121700,7592506590,6900,6900,6900,6890,664
|
|
20231115,121600,7587925140,6900,6890,6900,6890,94
|
|
20231115,121500,7587276570,6900,6900,6900,6900,233
|
|
20231115,121400,7585668870,6900,6900,6900,6900,86
|
|
20231115,121300,7585075470,6900,6900,6900,6900,615
|
|
20231115,121200,7580831970,6910,6900,6910,6900,50
|
|
20231115,121100,7580486870,6900,6900,6900,6900,788
|
|
20231115,121000,7575049670,6890,6890,6890,6880,490
|
|
20231115,120900,7571674680,6890,6900,6900,6870,786
|
|
20231115,120800,7566266010,6900,6890,6900,6880,944
|
|
20231115,120700,7559766850,6900,6900,6900,6890,1725
|
|
20231115,120600,7547871430,6900,6910,6910,6900,153
|
|
20231115,120500,7546815230,6910,6900,6910,6900,959
|
|
20231115,120400,7540195410,6900,6900,6900,6900,715
|
|
20231115,120300,7535261910,6890,6910,6910,6890,1400
|
|
20231115,120200,7525599680,6910,6890,6910,6880,2886
|
|
20231115,120100,7505702830,6880,6890,6890,6880,182
|
|
20231115,120000,7504450420,6890,6880,6890,6880,543
|
|
20231115,115900,7500709350,6880,6890,6890,6880,725
|
|
20231115,115800,7495715720,6890,6890,6890,6870,168
|
|
20231115,115700,7494559830,6880,6880,6890,6870,1840
|
|
20231115,115600,7481901790,6860,6870,6870,6860,926
|
|
20231115,115500,7475543980,6870,6860,6870,6860,885
|
|
20231115,115400,7469464040,6870,6870,6880,6870,1773
|
|
20231115,115300,7457279220,6870,6860,6870,6860,752
|
|
20231115,115200,7452118310,6860,6870,6880,6860,2650
|
|
20231115,115100,7433917360,6860,6870,6880,6850,8013
|
|
20231115,115000,7378951780,6870,6870,6890,6870,1384
|
|
20231115,114900,7369431250,6890,6880,6890,6880,664
|
|
20231115,114800,7364860930,6870,6880,6880,6870,800
|
|
20231115,114700,7359363060,6880,6890,6890,6880,1703
|
|
20231115,114600,7347638790,6880,6890,6890,6880,1460
|
|
20231115,114500,7337586300,6890,6890,6900,6890,963
|
|
20231115,114400,7330949140,6890,6890,6910,6890,1647
|
|
20231115,114300,7319584290,6890,6900,6900,6880,1242
|
|
20231115,114200,7311028180,6890,6890,6900,6880,1393
|
|
20231115,114100,7301424920,6880,6880,6890,6880,348
|
|
20231115,114000,7299030670,6890,6900,6900,6880,664
|
|
20231115,113900,7294456670,6900,6900,6900,6890,1308
|
|
20231115,113800,7285435420,6900,6890,6910,6890,1586
|
|
20231115,113700,7274484240,6890,6900,6910,6890,3017
|
|
20231115,113600,7253665300,6910,6920,6920,6910,312
|
|
20231115,113500,7251509310,6910,6910,6910,6910,428
|
|
20231115,113400,7248551830,6910,6920,6930,6910,3145
|
|
20231115,113300,7226807000,6910,6910,6920,6910,1851
|
|
20231115,113200,7214000180,6920,6900,6920,6900,1682
|
|
20231115,113100,7202378580,6910,6900,6910,6900,348
|
|
20231115,113000,7199976920,6900,6900,6910,6890,2750
|
|
20231115,112900,7180992620,6890,6870,6890,6870,1132
|
|
20231115,112800,7173207370,6870,6880,6880,6870,1708
|
|
20231115,112700,7161460040,6890,6890,6890,6890,335
|
|
20231115,112600,7159151890,6890,6900,6910,6890,1197
|
|
20231115,112500,7150888470,6900,6870,6900,6870,980
|
|
20231115,112400,7144136790,6870,6880,6880,6870,359
|
|
20231115,112300,7141667380,6880,6870,6880,6870,945
|
|
20231115,112200,7135170580,6870,6870,6880,6870,158
|
|
20231115,112100,7134085110,6860,6860,6870,6850,3629
|
|
20231115,112000,7109202230,6870,6870,6870,6870,325
|
|
20231115,111900,7106969480,6870,6870,6870,6860,494
|
|
20231115,111800,7103580030,6870,6880,6880,6870,2254
|
|
20231115,111700,7088093030,6890,6880,6890,6860,2091
|
|
20231115,111600,7073708230,6880,6890,6890,6880,1209
|
|
20231115,111500,7065381890,6870,6870,6880,6850,2415
|
|
20231115,111400,7048779590,6860,6850,6870,6850,1496
|
|
20231115,111300,7038525840,6850,6870,6870,6850,989
|
|
20231115,111200,7031742800,6870,6870,6870,6860,2288
|
|
20231115,111100,7016031890,6860,6860,6870,6850,946
|
|
20231115,111000,7009540790,6860,6850,6860,6850,1876
|
|
20231115,110900,6996674930,6850,6840,6860,6840,1708
|
|
20231115,110800,6984978900,6850,6850,6860,6840,2230
|
|
20231115,110700,6969704190,6840,6850,6860,6840,3851
|
|
20231115,110600,6943352160,6850,6840,6870,6840,6953
|
|
20231115,110500,6895708360,6840,6890,6890,6810,18442
|
|
20231115,110400,6769547850,6890,6910,6920,6880,6484
|
|
20231115,110300,6724836230,6910,6870,6910,6870,3492
|
|
20231115,110200,6700785190,6870,6940,6940,6870,16364
|
|
20231115,110100,6587916130,6930,6930,6940,6920,1368
|
|
20231115,110000,6578435850,6920,6930,6940,6920,2769
|
|
20231115,105900,6559259340,6930,6940,6950,6920,3325
|
|
20231115,105800,6536208400,6940,6940,6960,6930,5741
|
|
20231115,105700,6496361390,6940,6980,6990,6940,8525
|
|
20231115,105600,6437066310,6980,7000,7000,6970,4617
|
|
20231115,105500,6404838300,6990,6970,7000,6960,8121
|
|
20231115,105400,6348191230,6970,6970,6990,6970,3104
|
|
20231115,105300,6326538100,6970,7000,7000,6960,5832
|
|
20231115,105200,6285827190,7000,7020,7020,6990,3769
|
|
20231115,105100,6259421710,7020,7010,7050,7010,9211
|
|
20231115,105000,6194737090,7000,7040,7040,7000,8485
|
|
20231115,104900,6135290660,7040,7030,7060,7020,13860
|
|
20231115,104800,6037740080,7030,6970,7030,6970,8843
|
|
20231115,104700,5975840710,6970,6980,6980,6960,1298
|
|
20231115,104600,5966789060,6980,6960,7010,6950,16392
|
|
20231115,104500,5852241890,6950,6960,6960,6950,3850
|
|
20231115,104400,5825471510,6960,6980,6980,6940,7852
|
|
20231115,104300,5770858310,6980,6990,6990,6960,5523
|
|
20231115,104200,5732383030,6990,6980,6990,6950,12930
|
|
20231115,104100,5642252110,6970,6980,7000,6960,16982
|
|
20231115,104000,5523761120,6980,7020,7020,6980,14603
|
|
20231115,103900,5421580960,7020,7030,7050,6980,20442
|
|
20231115,103800,5278087340,7040,7020,7080,7020,30173
|
|
20231115,103700,5065326290,7030,7010,7070,7010,34798
|
|
20231115,103600,4820152170,7020,6950,7050,6950,61964
|
|
20231115,103500,4385956920,6950,6930,6970,6920,35666
|
|
20231115,103400,4138379280,6930,6930,6950,6910,14724
|
|
20231115,103300,4036299260,6930,6910,6950,6910,18105
|
|
20231115,103200,3910710410,6910,6900,6920,6890,13198
|
|
20231115,103100,3819616200,6890,6890,6900,6890,532
|
|
20231115,103000,3815946880,6900,6880,6900,6880,2663
|
|
20231115,102900,3797597350,6870,6880,6890,6870,660
|
|
20231115,102800,3793056270,6870,6880,6880,6870,954
|
|
20231115,102700,3786494130,6870,6880,6880,6870,760
|
|
20231115,102600,3781268710,6860,6870,6880,6860,779
|
|
20231115,102500,3775913350,6870,6870,6870,6870,614
|
|
20231115,102400,3771695170,6880,6880,6890,6870,710
|
|
20231115,102300,3766807870,6880,6860,6880,6860,4431
|
|
20231115,102200,3736341380,6860,6840,6860,6840,2439
|
|
20231115,102100,3719621320,6830,6850,6860,6830,3706
|
|
20231115,102000,3694279560,6850,6860,6860,6850,1617
|
|
20231115,101900,3683194640,6860,6860,6870,6860,664
|
|
20231115,101800,3678635620,6870,6850,6870,6850,2179
|
|
20231115,101700,3663666540,6860,6850,6860,6850,3209
|
|
20231115,101600,3641679110,6840,6840,6850,6840,1207
|
|
20231115,101500,3633419230,6840,6840,6850,6840,574
|
|
20231115,101400,3629489130,6850,6840,6850,6840,74
|
|
20231115,101300,3628982960,6840,6840,6850,6830,412
|
|
20231115,101200,3626164710,6840,6850,6850,6830,3670
|
|
20231115,101100,3601050920,6840,6860,6860,6840,1178
|
|
20231115,101000,3592985190,6860,6870,6870,6860,1897
|
|
20231115,100900,3579961390,6870,6860,6890,6860,3256
|
|
20231115,100800,3557589710,6860,6870,6870,6860,3639
|
|
20231115,100700,3532609020,6870,6870,6880,6870,3343
|
|
20231115,100600,3509620640,6870,6860,6870,6850,2674
|
|
20231115,100500,3491275610,6870,6860,6870,6860,3521
|
|
20231115,100400,3467099960,6850,6850,6850,6840,2256
|
|
20231115,100300,3451649660,6850,6840,6850,6840,1832
|
|
20231115,100200,3439110990,6830,6820,6840,6820,1057
|
|
20231115,100100,3431893550,6820,6830,6840,6820,2609
|
|
20231115,100000,3414076910,6830,6840,6850,6830,1370
|
|
20231115,095900,3404708640,6840,6830,6850,6830,1742
|
|
20231115,095800,3392784580,6830,6850,6850,6810,5775
|
|
20231115,095700,3353417410,6840,6840,6870,6830,3559
|
|
20231115,095600,3329028320,6840,6840,6840,6830,2097
|
|
20231115,095500,3314689290,6840,6840,6850,6830,1732
|
|
20231115,095400,3302850300,6840,6850,6860,6840,2076
|
|
20231115,095300,3288635420,6840,6850,6860,6830,6270
|
|
20231115,095200,3245726880,6850,6840,6850,6820,4813
|
|
20231115,095100,3212827890,6840,6840,6860,6840,1171
|
|
20231115,095000,3204815070,6840,6880,6880,6840,8016
|
|
20231115,094900,3149844760,6900,6900,6910,6860,8248
|
|
20231115,094800,3093079110,6900,6910,6930,6890,9190
|
|
20231115,094700,3029520890,6910,6900,6940,6870,14075
|
|
20231115,094600,2932407830,6900,6930,6950,6840,34697
|
|
20231115,094500,2692933110,6930,6860,6940,6860,40841
|
|
20231115,094400,2410998850,6860,6840,6870,6840,10212
|
|
20231115,094300,2341000250,6840,6810,6840,6810,1967
|
|
20231115,094200,2327560880,6810,6810,6840,6810,5367
|
|
20231115,094100,2290923170,6810,6810,6810,6810,1116
|
|
20231115,094000,2283323210,6810,6800,6810,6800,2150
|
|
20231115,093900,2268693660,6800,6780,6800,6780,1234
|
|
20231115,093800,2260317460,6780,6780,6800,6780,1788
|
|
20231115,093700,2248182710,6780,6780,6790,6780,2186
|
|
20231115,093600,2233358880,6780,6810,6810,6780,1810
|
|
20231115,093500,2221063580,6810,6810,6810,6800,793
|
|
20231115,093400,2215667500,6810,6780,6820,6780,7718
|
|
20231115,093300,2163311090,6780,6810,6830,6780,6092
|
|
20231115,093200,2121919810,6810,6800,6810,6790,1004
|
|
20231115,093100,2115093820,6790,6800,6810,6790,1212
|
|
20231115,093000,2106853200,6800,6800,6800,6780,6983
|
|
20231115,092900,2059433670,6790,6820,6820,6780,7098
|
|
20231115,092800,2011179810,6810,6840,6840,6810,1244
|
|
20231115,092700,2002691900,6850,6830,6850,6820,7676
|
|
20231115,092600,1950293090,6830,6860,6860,6830,2927
|
|
20231115,092500,1930264330,6860,6840,6860,6840,5627
|
|
20231115,092400,1891731240,6840,6830,6870,6820,11427
|
|
20231115,092300,1813502990,6820,6780,6830,6780,5187
|
|
20231115,092200,1778127940,6760,6800,6860,6760,24250
|
|
20231115,092100,1612866500,6800,6800,6810,6800,3215
|
|
20231115,092000,1590993900,6800,6820,6820,6800,3152
|
|
20231115,091900,1569518250,6820,6790,6830,6760,5852
|
|
20231115,091800,1529747260,6790,6760,6790,6760,2854
|
|
20231115,091700,1510406710,6780,6800,6800,6750,9910
|
|
20231115,091600,1443165690,6800,6830,6830,6800,5649
|
|
20231115,091500,1404707080,6840,6840,6850,6830,5073
|
|
20231115,091400,1370000790,6840,6850,6860,6830,18444
|
|
20231115,091300,1243762630,6850,6800,6850,6760,32142
|
|
20231115,091200,1024535960,6810,6780,6810,6770,3284
|
|
20231115,091100,1002231470,6780,6810,6820,6770,5192
|
|
20231115,091000,966940720,6810,6830,6830,6800,4946
|
|
20231115,090900,933223330,6830,6840,6840,6770,11056
|
|
20231115,090800,857998310,6840,6820,6850,6800,23470
|
|
20231115,090700,697613730,6820,6770,6820,6740,13815
|
|
20231115,090600,603834230,6790,6710,6790,6710,14015
|
|
20231115,090500,509185720,6710,6720,6720,6710,9901
|
|
20231115,090400,442707820,6710,6760,6770,6710,9004
|
|
20231115,090300,382017120,6770,6740,6790,6730,19417
|
|
20231115,090200,250440460,6740,6710,6760,6700,9604
|
|
20231115,090100,185854850,6730,6740,6740,6690,11635
|
|
20231115,090000,107792710,6740,6660,6760,6660,16087
|