580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183700,10036699840,7080,7080,7080,7080,38169
|
|
20231012,183600,10036699840,7080,7080,7080,7080,0
|
|
20231012,183500,10036699840,7080,7080,7080,7080,0
|
|
20231012,183400,10036699840,7080,7080,7080,7080,0
|
|
20231012,183300,10036699840,7080,7080,7080,7080,0
|
|
20231012,183200,10036699840,7080,7080,7080,7080,0
|
|
20231012,183100,10036699840,7080,7080,7080,7080,0
|
|
20231012,183000,10036699840,7080,7080,7080,7080,0
|
|
20231012,182900,10036699840,7080,7080,7080,7080,0
|
|
20231012,182800,10036699840,7080,7080,7080,7080,0
|
|
20231012,182700,10036699840,7080,7080,7080,7080,0
|
|
20231012,182600,10036699840,7080,7080,7080,7080,0
|
|
20231012,182500,10036699840,7080,7080,7080,7080,0
|
|
20231012,182400,10036699840,7080,7080,7080,7080,0
|
|
20231012,182300,10036699840,7080,7080,7080,7080,0
|
|
20231012,182200,10036699840,7080,7080,7080,7080,0
|
|
20231012,182100,10036699840,7080,7080,7080,7080,0
|
|
20231012,182000,10036699840,7080,7080,7080,7080,0
|
|
20231012,181900,10036699840,7080,7080,7080,7080,0
|
|
20231012,181800,10036699840,7080,7080,7080,7080,0
|
|
20231012,181700,10036699840,7080,7080,7080,7080,0
|
|
20231012,181600,10036699840,7080,7080,7080,7080,0
|
|
20231012,181500,10036699840,7080,7080,7080,7080,0
|
|
20231012,181400,10036699840,7080,7080,7080,7080,0
|
|
20231012,181300,10036699840,7080,7080,7080,7080,0
|
|
20231012,181200,10036699840,7080,7080,7080,7080,0
|
|
20231012,181100,10036699840,7080,7080,7080,7080,0
|
|
20231012,181000,10036699840,7080,7080,7080,7080,0
|
|
20231012,180900,10036699840,7080,7080,7080,7080,0
|
|
20231012,180800,10036699840,7080,7080,7080,7080,0
|
|
20231012,180700,10036699840,7080,7080,7080,7080,38169
|
|
20231012,180600,10036699840,7080,7080,7080,7080,0
|
|
20231012,180500,10036699840,7080,7080,7080,7080,0
|
|
20231012,180400,10036699840,7080,7080,7080,7080,0
|
|
20231012,180300,10036699840,7080,7080,7080,7080,0
|
|
20231012,180200,10036699840,7080,7080,7080,7080,0
|
|
20231012,180100,10036699840,7080,7080,7080,7080,0
|
|
20231012,180000,10036699840,7080,7080,7080,7080,0
|
|
20231012,175900,10036699840,7080,7080,7080,7080,0
|
|
20231012,175800,10036699840,7080,7080,7080,7080,0
|
|
20231012,175700,10036699840,7080,7080,7080,7080,0
|
|
20231012,175600,10036699840,7080,7080,7080,7080,0
|
|
20231012,175500,10036699840,7080,7080,7080,7080,0
|
|
20231012,175400,10036699840,7080,7080,7080,7080,0
|
|
20231012,175300,10036699840,7080,7080,7080,7080,0
|
|
20231012,175200,10036699840,7080,7080,7080,7080,0
|
|
20231012,175100,10036699840,7080,7080,7080,7080,0
|
|
20231012,175000,10036699840,7080,7080,7080,7080,0
|
|
20231012,174900,10036699840,7080,7080,7080,7080,0
|
|
20231012,174800,10036699840,7080,7080,7080,7080,0
|
|
20231012,174700,10036699840,7080,7080,7080,7080,0
|
|
20231012,174600,10036699840,7080,7080,7080,7080,0
|
|
20231012,174500,10036699840,7080,7080,7080,7080,0
|
|
20231012,174400,10036699840,7080,7080,7080,7080,0
|
|
20231012,174300,10036699840,7080,7080,7080,7080,0
|
|
20231012,174200,10036699840,7080,7080,7080,7080,0
|
|
20231012,174100,10036699840,7080,7080,7080,7080,0
|
|
20231012,174000,10036699840,7080,7080,7080,7080,0
|
|
20231012,173900,10036699840,7080,7080,7080,7080,0
|
|
20231012,173800,10036699840,7080,7080,7080,7080,0
|
|
20231012,173700,10036699840,7080,7080,7080,7080,38169
|
|
20231012,173600,10036699840,7080,7080,7080,7080,0
|
|
20231012,173500,10036699840,7080,7080,7080,7080,0
|
|
20231012,173400,10036699840,7080,7080,7080,7080,0
|
|
20231012,173300,10036699840,7080,7080,7080,7080,0
|
|
20231012,173200,10036699840,7080,7080,7080,7080,0
|
|
20231012,173100,10036699840,7080,7080,7080,7080,0
|
|
20231012,173000,10036699840,7080,7080,7080,7080,0
|
|
20231012,172900,10036699840,7080,7080,7080,7080,0
|
|
20231012,172800,10036699840,7080,7080,7080,7080,0
|
|
20231012,172700,10036699840,7080,7080,7080,7080,0
|
|
20231012,172600,10036699840,7080,7080,7080,7080,0
|
|
20231012,172500,10036699840,7080,7080,7080,7080,0
|
|
20231012,172400,10036699840,7080,7080,7080,7080,0
|
|
20231012,172300,10036699840,7080,7080,7080,7080,0
|
|
20231012,172200,10036699840,7080,7080,7080,7080,0
|
|
20231012,172100,10036699840,7080,7080,7080,7080,0
|
|
20231012,172000,10036699840,7080,7080,7080,7080,0
|
|
20231012,171900,10036699840,7080,7080,7080,7080,0
|
|
20231012,171800,10036699840,7080,7080,7080,7080,0
|
|
20231012,171700,10036699840,7080,7080,7080,7080,0
|
|
20231012,171600,10036699840,7080,7080,7080,7080,0
|
|
20231012,171500,10036699840,7080,7080,7080,7080,0
|
|
20231012,171400,10036699840,7080,7080,7080,7080,0
|
|
20231012,171300,10036699840,7080,7080,7080,7080,0
|
|
20231012,171200,10036699840,7080,7080,7080,7080,0
|
|
20231012,171100,10036699840,7080,7080,7080,7080,0
|
|
20231012,171000,10036699840,7080,7080,7080,7080,0
|
|
20231012,170900,10036699840,7080,7080,7080,7080,0
|
|
20231012,170800,10036699840,7080,7080,7080,7080,0
|
|
20231012,170700,10036699840,7080,7080,7080,7080,38169
|
|
20231012,170600,10036699840,7080,7080,7080,7080,0
|
|
20231012,170500,10036699840,7080,7080,7080,7080,0
|
|
20231012,170400,10036699840,7080,7080,7080,7080,0
|
|
20231012,170300,10036699840,7080,7080,7080,7080,0
|
|
20231012,170200,10036699840,7080,7080,7080,7080,0
|
|
20231012,170100,10036699840,7080,7080,7080,7080,0
|
|
20231012,170000,10036699840,7080,7080,7080,7080,0
|
|
20231012,165900,10036699840,7080,7080,7080,7080,0
|
|
20231012,165800,10036699840,7080,7080,7080,7080,0
|
|
20231012,165700,10036699840,7080,7080,7080,7080,0
|
|
20231012,165600,10036699840,7080,7080,7080,7080,0
|
|
20231012,165500,10036699840,7080,7080,7080,7080,0
|
|
20231012,165400,10036699840,7080,7080,7080,7080,0
|
|
20231012,165300,10036699840,7080,7080,7080,7080,0
|
|
20231012,165200,10036699840,7080,7080,7080,7080,0
|
|
20231012,165100,10036699840,7080,7080,7080,7080,0
|
|
20231012,165000,10036699840,7080,7080,7080,7080,0
|
|
20231012,164900,10036699840,7080,7080,7080,7080,0
|
|
20231012,164800,10036699840,7080,7080,7080,7080,0
|
|
20231012,164700,10036699840,7080,7080,7080,7080,0
|
|
20231012,164600,10036699840,7080,7080,7080,7080,0
|
|
20231012,164500,10036699840,7080,7080,7080,7080,0
|
|
20231012,164400,10036699840,7080,7080,7080,7080,0
|
|
20231012,164300,10036699840,7080,7080,7080,7080,0
|
|
20231012,164200,10036699840,7080,7080,7080,7080,0
|
|
20231012,164100,10036699840,7080,7080,7080,7080,0
|
|
20231012,164000,10036699840,7080,7080,7080,7080,0
|
|
20231012,163900,10036699840,7080,7080,7080,7080,0
|
|
20231012,163800,10036699840,7080,7080,7080,7080,0
|
|
20231012,163700,10036699840,7080,7080,7080,7080,38169
|
|
20231012,163600,10036699840,7080,7080,7080,7080,0
|
|
20231012,163500,10036699840,7080,7080,7080,7080,0
|
|
20231012,163400,10036699840,7080,7080,7080,7080,0
|
|
20231012,163300,10036699840,7080,7080,7080,7080,0
|
|
20231012,163200,10036699840,7080,7080,7080,7080,0
|
|
20231012,163100,10036699840,7080,7080,7080,7080,0
|
|
20231012,163000,10036699840,7080,7080,7080,7080,0
|
|
20231012,162900,10036699840,7080,7080,7080,7080,0
|
|
20231012,162800,10036699840,7080,7080,7080,7080,0
|
|
20231012,162700,10036699840,7080,7080,7080,7080,0
|
|
20231012,162600,10036699840,7080,7080,7080,7080,0
|
|
20231012,162500,10036699840,7080,7080,7080,7080,0
|
|
20231012,162400,10036699840,7080,7080,7080,7080,0
|
|
20231012,162300,10036699840,7080,7080,7080,7080,0
|
|
20231012,162200,10036699840,7080,7080,7080,7080,0
|
|
20231012,162100,10036699840,7080,7080,7080,7080,0
|
|
20231012,162000,10036699840,7080,7080,7080,7080,0
|
|
20231012,161900,10036699840,7080,7080,7080,7080,0
|
|
20231012,161800,10036699840,7080,7080,7080,7080,0
|
|
20231012,161700,10036699840,7080,7080,7080,7080,0
|
|
20231012,161600,10036699840,7080,7080,7080,7080,0
|
|
20231012,161500,10036699840,7080,7080,7080,7080,0
|
|
20231012,161400,10036699840,7080,7080,7080,7080,0
|
|
20231012,161300,10036699840,7080,7080,7080,7080,0
|
|
20231012,161200,10036699840,7080,7080,7080,7080,0
|
|
20231012,161100,10036699840,7080,7080,7080,7080,0
|
|
20231012,161000,10036699840,7080,7080,7080,7080,0
|
|
20231012,160900,10036699840,7080,7080,7080,7080,0
|
|
20231012,160800,10036699840,7080,7080,7080,7080,0
|
|
20231012,160700,10036699840,7080,7080,7080,7080,38169
|
|
20231012,160600,10036699840,7080,7080,7080,7080,0
|
|
20231012,160500,10036699840,7080,7080,7080,7080,0
|
|
20231012,160400,10036699840,7080,7080,7080,7080,0
|
|
20231012,160300,10036699840,7080,7080,7080,7080,0
|
|
20231012,160200,10036699840,7080,7080,7080,7080,0
|
|
20231012,160100,10036699840,7080,7080,7080,7080,0
|
|
20231012,160000,10036699840,7080,7080,7080,7080,0
|
|
20231012,155900,10036699840,7080,7080,7080,7080,0
|
|
20231012,155800,10036699840,7080,7080,7080,7080,0
|
|
20231012,155700,10036699840,7080,7080,7080,7080,0
|
|
20231012,155600,10036699840,7080,7080,7080,7080,0
|
|
20231012,155500,10036699840,7080,7080,7080,7080,0
|
|
20231012,155400,10036699840,7080,7080,7080,7080,0
|
|
20231012,155300,10036699840,7080,7080,7080,7080,0
|
|
20231012,155200,10036699840,7080,7080,7080,7080,0
|
|
20231012,155100,10036699840,7080,7080,7080,7080,0
|
|
20231012,155000,10036699840,7080,7080,7080,7080,0
|
|
20231012,154900,10036699840,7080,7080,7080,7080,0
|
|
20231012,154800,10036699840,7080,7080,7080,7080,0
|
|
20231012,154700,10036699840,7080,7080,7080,7080,0
|
|
20231012,154600,10036699840,7080,7080,7080,7080,0
|
|
20231012,154500,10036699840,7080,7080,7080,7080,0
|
|
20231012,154400,10036699840,7080,7080,7080,7080,0
|
|
20231012,154300,10036699840,7080,7080,7080,7080,0
|
|
20231012,154200,10036699840,7080,7080,7080,7080,0
|
|
20231012,154100,10036699840,7080,7080,7080,7080,0
|
|
20231012,154000,10036699840,7080,7080,7080,7080,0
|
|
20231012,153900,10036699840,7080,7080,7080,7080,0
|
|
20231012,153800,10036699840,7080,7080,7080,7080,0
|
|
20231012,153700,10036699840,7080,7080,7080,7080,38169
|
|
20231012,153600,10036699840,7080,7080,7080,7080,0
|
|
20231012,153500,10036699840,7080,7080,7080,7080,0
|
|
20231012,153400,10036699840,7080,7080,7080,7080,0
|
|
20231012,153300,10036699840,7080,7080,7080,7080,0
|
|
20231012,153200,10036699840,7080,7080,7080,7080,0
|
|
20231012,153100,10036699840,7080,7080,7080,7080,0
|
|
20231012,153000,10036699840,7080,7080,7080,7080,38169
|
|
20231012,152900,9766463320,7060,7060,7060,7060,0
|
|
20231012,152800,9766463320,7060,7060,7060,7060,0
|
|
20231012,152700,9766463320,7060,7060,7060,7060,0
|
|
20231012,152600,9766463320,7060,7060,7060,7060,0
|
|
20231012,152500,9766463320,7060,7060,7060,7060,0
|
|
20231012,152400,9766463320,7060,7060,7060,7060,0
|
|
20231012,152300,9766463320,7060,7060,7060,7060,0
|
|
20231012,152200,9766463320,7060,7060,7060,7060,0
|
|
20231012,152100,9766463320,7060,7060,7060,7060,0
|
|
20231012,152000,9766463320,7060,7060,7060,7060,0
|
|
20231012,151900,9766463320,7060,7070,7070,7050,6797
|
|
20231012,151800,9718507070,7070,7060,7070,7040,7343
|
|
20231012,151700,9666693050,7060,7050,7070,7040,6108
|
|
20231012,151600,9623573840,7050,7050,7060,7040,7475
|
|
20231012,151500,9570851400,7050,7060,7060,7040,6601
|
|
20231012,151400,9524318910,7060,7040,7060,7040,5782
|
|
20231012,151300,9483543880,7040,7020,7040,7020,6989
|
|
20231012,151200,9434357550,7030,7020,7040,7020,3152
|
|
20231012,151100,9412212060,7030,7030,7040,7030,2451
|
|
20231012,151000,9394960770,7030,7030,7040,7020,1392
|
|
20231012,150900,9385174670,7040,7030,7040,7030,544
|
|
20231012,150800,9381348710,7030,7040,7040,7030,1007
|
|
20231012,150700,9374269440,7040,7030,7040,7030,749
|
|
20231012,150600,9369000020,7030,7030,7050,7030,1887
|
|
20231012,150500,9355729240,7030,7030,7040,7030,1548
|
|
20231012,150400,9344846770,7030,7030,7030,7020,1700
|
|
20231012,150300,9332897120,7030,7020,7030,7010,513
|
|
20231012,150200,9329299740,7020,7010,7030,7010,1226
|
|
20231012,150100,9320699550,7010,7000,7010,6990,5332
|
|
20231012,150000,9283382790,7010,7000,7010,7000,2575
|
|
20231012,145900,9265338970,7000,7010,7020,7000,3903
|
|
20231012,145800,9237982430,7010,7030,7030,7010,1072
|
|
20231012,145700,9230459030,7030,7040,7040,7020,8877
|
|
20231012,145600,9168081760,7040,7030,7040,7030,1312
|
|
20231012,145500,9158849500,7030,7050,7050,7030,3209
|
|
20231012,145400,9136268180,7050,7050,7060,7050,826
|
|
20231012,145300,9130444860,7060,7050,7060,7030,1251
|
|
20231012,145200,9121618650,7050,7070,7070,7040,5230
|
|
20231012,145100,9084750600,7070,7050,7070,7040,4881
|
|
20231012,145000,9050299050,7040,7050,7050,7030,1144
|
|
20231012,144900,9042247080,7030,7060,7070,7030,10525
|
|
20231012,144800,8967909160,7060,7040,7060,7030,6095
|
|
20231012,144700,8924944590,7040,7020,7040,7020,4224
|
|
20231012,144600,8895252290,7020,7020,7020,7010,340
|
|
20231012,144500,8892866300,7020,7000,7020,7000,1217
|
|
20231012,144400,8884336150,7000,7010,7010,7000,1738
|
|
20231012,144300,8872157050,7010,7000,7010,7000,2772
|
|
20231012,144200,8852746130,7000,7000,7000,7000,1812
|
|
20231012,144100,8840062130,7000,7000,7000,7000,1565
|
|
20231012,144000,8829107130,7000,6990,7000,6990,2354
|
|
20231012,143900,8812649080,6990,6990,6990,6990,600
|
|
20231012,143800,8808455080,6990,6980,6990,6980,1278
|
|
20231012,143700,8799524620,6980,6980,6980,6980,102
|
|
20231012,143600,8798812660,6980,6970,6990,6970,914
|
|
20231012,143500,8792432350,6970,6970,6990,6970,341
|
|
20231012,143400,8790052930,6970,6970,6980,6970,1331
|
|
20231012,143300,8780775840,6980,6980,6990,6970,422
|
|
20231012,143200,8777828460,6990,6980,6990,6960,5956
|
|
20231012,143100,8736334160,6980,6990,6990,6980,752
|
|
20231012,143000,8731077790,6990,6980,6990,6980,1033
|
|
20231012,142900,8723865840,6990,6980,7000,6980,1357
|
|
20231012,142800,8714375030,6980,6990,7000,6980,2441
|
|
20231012,142700,8697334430,6990,6990,6990,6980,1587
|
|
20231012,142600,8686249070,6980,6980,6990,6980,2276
|
|
20231012,142500,8670362570,6980,7000,7000,6970,3562
|
|
20231012,142400,8645496250,7000,6970,7000,6970,1559
|
|
20231012,142300,8634605630,6970,6980,6980,6970,1208
|
|
20231012,142200,8626179830,6970,6990,6990,6970,275
|
|
20231012,142100,8624259840,6990,6990,6990,6970,34
|
|
20231012,142000,8624022220,6990,6970,6990,6960,1166
|
|
20231012,141900,8615888140,6970,6960,6970,6960,168
|
|
20231012,141800,8614717740,6960,6960,6970,6960,2032
|
|
20231012,141700,8600572970,6960,6990,6990,6960,5955
|
|
20231012,141600,8559007600,6990,6980,7000,6970,1328
|
|
20231012,141500,8549735020,6980,6950,6990,6950,3419
|
|
20231012,141400,8525901550,6950,6940,6950,6940,559
|
|
20231012,141300,8522017260,6940,6940,6940,6940,16
|
|
20231012,141200,8521906220,6940,6930,6940,6930,383
|
|
20231012,141100,8519252000,6930,6930,6930,6920,1043
|
|
20231012,141000,8512033760,6930,6930,6930,6930,76
|
|
20231012,140900,8511507080,6930,6920,6930,6920,869
|
|
20231012,140800,8505493580,6920,6930,6930,6920,1687
|
|
20231012,140700,8493805870,6930,6940,6940,6930,65
|
|
20231012,140600,8493355290,6930,6950,6950,6930,660
|
|
20231012,140500,8488775800,6940,6930,6940,6930,670
|
|
20231012,140400,8484131070,6940,6940,6940,6930,633
|
|
20231012,140300,8479738060,6930,6910,6950,6910,1975
|
|
20231012,140200,8466053950,6920,6930,6930,6920,1235
|
|
20231012,140100,8457507250,6930,6910,6930,6910,33
|
|
20231012,140000,8457279160,6910,6930,6930,6910,1130
|
|
20231012,135900,8449464370,6930,6920,6930,6920,572
|
|
20231012,135800,8445500430,6930,6910,6930,6910,1202
|
|
20231012,135700,8437178670,6910,6920,6920,6910,541
|
|
20231012,135600,8433436200,6920,6910,6920,6910,943
|
|
20231012,135500,8426912330,6930,6920,6930,6910,431
|
|
20231012,135400,8423929900,6920,6920,6920,6910,461
|
|
20231012,135300,8420741790,6920,6920,6920,6920,90
|
|
20231012,135200,8420118990,6930,6920,6930,6920,497
|
|
20231012,135100,8416679730,6920,6920,6920,6920,1127
|
|
20231012,135000,8408880890,6920,6920,6920,6910,367
|
|
20231012,134900,8406344590,6920,6920,6920,6920,106
|
|
20231012,134800,8405611070,6920,6920,6920,6910,368
|
|
20231012,134700,8403065930,6920,6920,6920,6910,910
|
|
20231012,134600,8396777040,6920,6920,6930,6910,1009
|
|
20231012,134500,8389790980,6920,6920,6930,6920,1023
|
|
20231012,134400,8382711800,6920,6920,6920,6910,770
|
|
20231012,134300,8377391060,6910,6910,6920,6910,932
|
|
20231012,134200,8370942070,6910,6910,6910,6910,223
|
|
20231012,134100,8369401140,6910,6910,6910,6900,127
|
|
20231012,134000,8368523580,6910,6910,6920,6900,338
|
|
20231012,133900,8366187660,6910,6900,6910,6900,456
|
|
20231012,133800,8363037260,6900,6920,6920,6900,1102
|
|
20231012,133700,8355433410,6910,6910,6910,6900,1676
|
|
20231012,133600,8343854880,6910,6910,6910,6910,1346
|
|
20231012,133500,8334554020,6920,6920,6920,6920,70
|
|
20231012,133400,8334069620,6920,6920,6920,6920,33
|
|
20231012,133300,8333841260,6920,6920,6920,6910,56
|
|
20231012,133200,8333453830,6920,6920,6920,6910,306
|
|
20231012,133100,8331338460,6930,6920,6930,6920,509
|
|
20231012,133000,8327816170,6920,6920,6920,6920,122
|
|
20231012,132900,8326971930,6930,6920,6930,6920,520
|
|
20231012,132800,8323370340,6920,6920,6930,6920,1926
|
|
20231012,132700,8310042410,6920,6930,6930,6920,451
|
|
20231012,132600,8306920360,6930,6920,6930,6920,963
|
|
20231012,132500,8300256240,6920,6920,6930,6920,136
|
|
20231012,132400,8299314120,6910,6910,6920,6910,512
|
|
20231012,132300,8295775170,6910,6910,6920,6910,255
|
|
20231012,132200,8294011330,6910,6900,6910,6900,1293
|
|
20231012,132100,8285076900,6900,6910,6910,6900,168
|
|
20231012,132000,8283917290,6910,6910,6910,6900,10077
|
|
20231012,131900,8214368090,6900,6900,6910,6900,1615
|
|
20231012,131800,8203223850,6900,6920,6920,6900,5960
|
|
20231012,131700,8162028940,6920,6920,6930,6920,1594
|
|
20231012,131600,8150987200,6930,6920,6930,6910,3139
|
|
20231012,131500,8129290630,6910,6920,6920,6910,4813
|
|
20231012,131400,8096024020,6920,6920,6930,6920,3643
|
|
20231012,131300,8070809700,6920,6930,6930,6920,528
|
|
20231012,131200,8067151030,6930,6930,6930,6930,12
|
|
20231012,131100,8067067870,6930,6920,6930,6920,560
|
|
20231012,131000,8063191570,6920,6920,6940,6920,1311
|
|
20231012,130900,8054119390,6920,6940,6940,6920,2115
|
|
20231012,130800,8039482340,6940,6930,6940,6930,173
|
|
20231012,130700,8038283440,6930,6930,6930,6930,415
|
|
20231012,130600,8035407490,6930,6940,6940,6930,432
|
|
20231012,130500,8032413420,6940,6940,6940,6940,10
|
|
20231012,130400,8032344020,6940,6940,6940,6930,1953
|
|
20231012,130300,8018802650,6950,6950,6950,6950,56
|
|
20231012,130200,8018413450,6950,6940,6950,6940,578
|
|
20231012,130100,8014396360,6950,6950,6950,6950,310
|
|
20231012,130000,8012241860,6950,6960,6960,6950,133
|
|
20231012,125900,8011317480,6960,6960,6960,6940,9952
|
|
20231012,125800,7942234750,6970,6970,6970,6950,1646
|
|
20231012,125700,7930774370,6970,6970,6970,6960,982
|
|
20231012,125600,7923931850,6970,6970,6980,6970,966
|
|
20231012,125500,7917198770,6970,6960,6980,6960,1907
|
|
20231012,125400,7903906740,6970,6970,6970,6960,440
|
|
20231012,125300,7900843310,6960,6960,6970,6960,490
|
|
20231012,125200,7897432010,6960,6960,6960,6960,64
|
|
20231012,125100,7896986570,6960,6960,6960,6950,102
|
|
20231012,125000,7896276660,6940,6950,6950,6940,144
|
|
20231012,124900,7895277190,6950,6940,6950,6940,432
|
|
20231012,124800,7892274860,6950,6940,6950,6940,13
|
|
20231012,124700,7892184630,6940,6940,6940,6930,56
|
|
20231012,124600,7891796520,6940,6930,6940,6930,3
|
|
20231012,124500,7891775720,6930,6930,6930,6920,56
|
|
20231012,124400,7891387970,6920,6950,6950,6920,1245
|
|
20231012,124300,7882760430,6950,6950,6950,6930,1636
|
|
20231012,124200,7871398910,6940,6950,6950,6930,913
|
|
20231012,124100,7865068240,6960,6950,6960,6950,276
|
|
20231012,124000,7863150020,6950,6930,6950,6930,590
|
|
20231012,123900,7859059550,6930,6930,6930,6930,1764
|
|
20231012,123800,7846835030,6930,6960,6960,6930,1484
|
|
20231012,123700,7836540440,6960,6950,6960,6950,590
|
|
20231012,123600,7832434800,6940,6950,6950,6940,924
|
|
20231012,123500,7826014180,6950,6940,6950,6930,153
|
|
20231012,123400,7824952400,6940,6940,6940,6930,204
|
|
20231012,123300,7823536870,6930,6930,6930,6930,63
|
|
20231012,123200,7823100280,6930,6930,6930,6930,271
|
|
20231012,123100,7821222250,6930,6940,6940,6930,2012
|
|
20231012,123000,7807264710,6940,6940,6960,6940,161
|
|
20231012,122900,7806147310,6940,6950,6960,6940,1237
|
|
20231012,122800,7797540770,6950,6940,6960,6940,166
|
|
20231012,122700,7796386020,6960,6940,6960,6940,1029
|
|
20231012,122600,7789235890,6940,6940,6950,6940,766
|
|
20231012,122500,7783915230,6940,6920,6940,6920,756
|
|
20231012,122400,7778676640,6920,6920,6920,6910,9317
|
|
20231012,122300,7714268260,6920,6930,6930,6920,2471
|
|
20231012,122200,7697144300,6930,6930,6950,6930,417
|
|
20231012,122100,7694254450,6930,6940,6950,6930,894
|
|
20231012,122000,7688051120,6950,6940,6950,6930,1569
|
|
20231012,121900,7677163840,6930,6940,6940,6930,348
|
|
20231012,121800,7674751630,6930,6940,6940,6930,1558
|
|
20231012,121700,7663954320,6930,6930,6940,6930,578
|
|
20231012,121600,7659948630,6940,6930,6940,6920,1429
|
|
20231012,121500,7650045530,6930,6920,6930,6920,606
|
|
20231012,121400,7645846450,6930,6930,6930,6920,591
|
|
20231012,121300,7641755720,6930,6920,6930,6920,1795
|
|
20231012,121200,7629334060,6920,6930,6930,6910,4159
|
|
20231012,121100,7600552400,6920,6930,6930,6920,1065
|
|
20231012,121000,7593175250,6920,6920,6940,6920,2922
|
|
20231012,120900,7572926760,6930,6920,6930,6910,755
|
|
20231012,120800,7567701530,6910,6920,6930,6910,552
|
|
20231012,120700,7563883320,6920,6910,6930,6910,2784
|
|
20231012,120600,7544633460,6910,6920,6920,6910,16999
|
|
20231012,120500,7427100170,6920,6930,6940,6920,1694
|
|
20231012,120400,7415362900,6920,6920,6940,6920,1787
|
|
20231012,120300,7402973800,6920,6930,6940,6920,2879
|
|
20231012,120200,7383033980,6930,6930,6940,6920,9540
|
|
20231012,120100,7316918030,6930,6960,6960,6930,7200
|
|
20231012,120000,7266947860,6960,6960,6960,6950,2503
|
|
20231012,115900,7249537580,6970,6960,6970,6960,200
|
|
20231012,115800,7248143690,6970,6960,6970,6950,206
|
|
20231012,115700,7246710330,6960,6960,6970,6950,3045
|
|
20231012,115600,7225532440,6960,6960,6970,6960,72
|
|
20231012,115500,7225031310,6960,6960,6960,6960,274
|
|
20231012,115400,7223124270,6960,6960,6970,6960,180
|
|
20231012,115300,7221871350,6970,6980,6980,6960,2512
|
|
20231012,115200,7204362450,6980,6960,6990,6960,462
|
|
20231012,115100,7201139510,6960,6970,6970,6960,1558
|
|
20231012,115000,7190280270,6970,6970,6980,6970,890
|
|
20231012,114900,7184076230,6970,6970,6980,6970,150
|
|
20231012,114800,7183030640,6980,6980,6980,6970,473
|
|
20231012,114700,7179732780,6970,6970,6980,6970,113
|
|
20231012,114600,7178944190,6970,6970,6980,6970,519
|
|
20231012,114500,7175325720,6970,6970,6970,6970,507
|
|
20231012,114400,7171791930,6970,6970,6980,6960,661
|
|
20231012,114300,7167187340,6970,6970,6970,6960,892
|
|
20231012,114200,7160976910,6970,6960,6970,6960,415
|
|
20231012,114100,7158085090,6960,6950,6990,6950,1500
|
|
20231012,114000,7147628360,6950,6940,6990,6940,2958
|
|
20231012,113900,7127056420,6940,6950,6960,6940,4716
|
|
20231012,113800,7094291570,6950,6960,6980,6950,7178
|
|
20231012,113700,7044358610,6960,6970,6970,6960,2215
|
|
20231012,113600,7028935720,6970,6980,6980,6970,531
|
|
20231012,113500,7025232510,6990,6990,7010,6970,5522
|
|
20231012,113400,6986690310,6990,7000,7010,6990,1698
|
|
20231012,113300,6974809170,7000,7000,7020,7000,769
|
|
20231012,113200,6969421530,7000,7000,7020,6990,528
|
|
20231012,113100,6965722760,6990,6980,7000,6980,637
|
|
20231012,113000,6961267900,6980,6980,6990,6980,323
|
|
20231012,112900,6959012330,6980,6980,6980,6980,12
|
|
20231012,112800,6958928570,6980,6970,7000,6970,1236
|
|
20231012,112700,6950285320,6970,6980,6990,6970,2010
|
|
20231012,112600,6936271540,6980,6970,6990,6970,130
|
|
20231012,112500,6935364140,6970,6970,6980,6960,2422
|
|
20231012,112400,6918485820,6980,6980,6980,6960,4802
|
|
20231012,112300,6885047590,6980,6980,6980,6970,1082
|
|
20231012,112200,6877504210,6970,7020,7020,6970,5078
|
|
20231012,112100,6842046250,7000,7000,7020,7000,512
|
|
20231012,112000,6838460120,7000,6990,7020,6990,3843
|
|
20231012,111900,6811583220,6990,7000,7000,6990,499
|
|
20231012,111800,6808092290,7000,6980,7000,6970,2487
|
|
20231012,111700,6790739890,6970,6990,7000,6970,5741
|
|
20231012,111600,6750678520,6990,7000,7000,6980,1682
|
|
20231012,111500,6738918360,7000,7020,7020,7000,1301
|
|
20231012,111400,6729808540,7010,7020,7020,7010,1091
|
|
20231012,111300,6722157750,7010,7010,7020,7000,579
|
|
20231012,111200,6718098220,7020,7000,7020,7000,537
|
|
20231012,111100,6714334830,7010,7020,7030,7000,1624
|
|
20231012,111000,6702941660,7020,7000,7020,7000,577
|
|
20231012,110900,6698895980,7000,7000,7010,7000,98
|
|
20231012,110800,6698209620,7000,7000,7000,7000,841
|
|
20231012,110700,6692322620,7000,7010,7020,7000,374
|
|
20231012,110600,6689702900,7020,7000,7020,7000,1887
|
|
20231012,110500,6676467510,6990,7020,7060,6970,17253
|
|
20231012,110400,6555785320,7030,7040,7060,7030,1795
|
|
20231012,110300,6543161120,7040,7050,7050,7040,610
|
|
20231012,110200,6538866640,7040,7060,7060,7040,114
|
|
20231012,110100,6538062910,7060,7060,7070,7060,520
|
|
20231012,110000,6534391700,7060,7060,7070,7060,283
|
|
20231012,105900,6532393710,7050,7060,7060,7050,2293
|
|
20231012,105800,6516221050,7060,7060,7060,7060,695
|
|
20231012,105700,6511314350,7060,7060,7080,7060,446
|
|
20231012,105600,6508165390,7060,7080,7080,7060,4675
|
|
20231012,105500,6475097070,7080,7080,7080,7070,235
|
|
20231012,105400,6473433400,7080,7080,7090,7080,1387
|
|
20231012,105300,6463613220,7080,7080,7090,7070,2051
|
|
20231012,105200,6449090200,7080,7060,7080,7060,1804
|
|
20231012,105100,6436331380,7060,7060,7070,7060,1529
|
|
20231012,105000,6425526760,7060,7060,7080,7050,2381
|
|
20231012,104900,6408699780,7060,7040,7070,7040,1958
|
|
20231012,104800,6394876770,7060,7070,7080,7040,3455
|
|
20231012,104700,6370502390,7070,7080,7080,7070,736
|
|
20231012,104600,6365296120,7070,7080,7090,7070,4115
|
|
20231012,104500,6336162540,7080,7090,7100,7080,2407
|
|
20231012,104400,6319098740,7080,7100,7120,7080,16779
|
|
20231012,104300,6199990110,7100,7060,7100,7060,13304
|
|
20231012,104200,6105822620,7060,7030,7070,7030,6341
|
|
20231012,104100,6061092980,7030,7010,7050,7010,2380
|
|
20231012,104000,6044328980,7010,7010,7030,7000,1793
|
|
20231012,103900,6031746320,7000,6990,7010,6990,2296
|
|
20231012,103800,6015674400,7000,6990,7010,6970,635
|
|
20231012,103700,6011240230,6990,6990,7000,6950,6900
|
|
20231012,103600,5963135450,7000,7010,7010,6990,3007
|
|
20231012,103500,5942085320,7000,7020,7020,7000,1669
|
|
20231012,103400,5930394810,7020,7010,7020,7010,939
|
|
20231012,103300,5923812110,7010,7010,7020,7010,301
|
|
20231012,103200,5921701900,7010,7020,7030,7010,1008
|
|
20231012,103100,5914629870,7030,7020,7030,7010,1059
|
|
20231012,103000,5907195770,7020,7020,7030,7010,1741
|
|
20231012,102900,5894976150,7020,7020,7030,7010,2254
|
|
20231012,102800,5879137590,7020,7010,7020,7000,1627
|
|
20231012,102700,5867727960,7020,6990,7030,6990,2501
|
|
20231012,102600,5850197130,6980,6970,7000,6950,6141
|
|
20231012,102500,5807359280,6970,6950,6990,6950,2738
|
|
20231012,102400,5788294890,6950,6990,6990,6950,6361
|
|
20231012,102300,5743957280,6990,6990,7000,6980,2038
|
|
20231012,102200,5729728330,6990,6990,7000,6990,662
|
|
20231012,102100,5725100680,6990,7010,7010,6990,3434
|
|
20231012,102000,5701072450,7010,7010,7030,7010,1075
|
|
20231012,101900,5693525500,7010,7020,7020,7010,2179
|
|
20231012,101800,5678232620,7010,7010,7040,7010,4423
|
|
20231012,101700,5647153620,7010,6950,7020,6950,5910
|
|
20231012,101600,5605829570,6950,6950,6970,6940,4303
|
|
20231012,101500,5575907640,6950,6960,6970,6950,4646
|
|
20231012,101400,5543607170,6960,6960,6970,6960,1353
|
|
20231012,101300,5534187730,6970,6970,6980,6960,2543
|
|
20231012,101200,5516469190,6960,6980,6980,6950,6442
|
|
20231012,101100,5471598220,6980,6980,6990,6970,2927
|
|
20231012,101000,5451152650,6980,7000,7000,6980,2788
|
|
20231012,100900,5431663160,7000,6990,7000,6970,3589
|
|
20231012,100800,5406575160,6990,6940,6990,6940,4363
|
|
20231012,100700,5376209430,6940,6960,6970,6930,9195
|
|
20231012,100600,5312371630,6960,6920,6990,6920,6440
|
|
20231012,100500,5267534120,6930,7020,7020,6910,41558
|
|
20231012,100400,4977975260,7020,7020,7030,7010,4596
|
|
20231012,100300,4945721920,7020,7030,7030,7020,2134
|
|
20231012,100200,4930736120,7020,7030,7030,7010,10156
|
|
20231012,100100,4859437860,7020,7020,7050,7020,6486
|
|
20231012,100000,4813852370,7030,7040,7050,7010,27620
|
|
20231012,095900,4619849830,7040,7080,7090,7040,20135
|
|
20231012,095800,4477584250,7090,7090,7100,7080,6675
|
|
20231012,095700,4430263680,7100,7110,7120,7090,6845
|
|
20231012,095600,4381639920,7110,7110,7130,7100,6878
|
|
20231012,095500,4332758250,7120,7130,7130,7110,3252
|
|
20231012,095400,4309599240,7130,7110,7140,7110,3106
|
|
20231012,095300,4287460500,7110,7120,7120,7110,6603
|
|
20231012,095200,4240492120,7130,7150,7150,7120,6743
|
|
20231012,095100,4192367400,7160,7160,7170,7150,1576
|
|
20231012,095000,4181096520,7160,7140,7160,7140,2042
|
|
20231012,094900,4166499630,7150,7160,7160,7150,2175
|
|
20231012,094800,4150948260,7150,7150,7160,7150,1382
|
|
20231012,094700,4141061650,7160,7160,7170,7150,3232
|
|
20231012,094600,4117926260,7160,7170,7170,7160,1441
|
|
20231012,094500,4107596180,7170,7170,7200,7170,2756
|
|
20231012,094400,4087806550,7170,7190,7200,7160,3308
|
|
20231012,094300,4064058190,7170,7180,7200,7150,8680
|
|
20231012,094200,4001750060,7190,7180,7200,7170,6628
|
|
20231012,094100,3954126590,7180,7210,7230,7180,11505
|
|
20231012,094000,3871225950,7200,7200,7210,7190,5256
|
|
20231012,093900,3833373900,7200,7170,7200,7170,12600
|
|
20231012,093800,3742830340,7170,7130,7170,7120,4856
|
|
20231012,093700,3708198310,7140,7130,7140,7130,3692
|
|
20231012,093600,3681873570,7130,7130,7150,7120,6557
|
|
20231012,093500,3635114160,7130,7140,7150,7130,4159
|
|
20231012,093400,3605438190,7150,7150,7160,7140,2949
|
|
20231012,093300,3584366250,7160,7160,7160,7150,4992
|
|
20231012,093200,3548672320,7160,7160,7160,7140,4840
|
|
20231012,093100,3514050050,7150,7180,7180,7150,3472
|
|
20231012,093000,3489175540,7180,7200,7210,7180,4167
|
|
20231012,092900,3459209020,7190,7170,7230,7170,17843
|
|
20231012,092800,3330645680,7170,7120,7180,7110,10219
|
|
20231012,092700,3257618780,7110,7100,7130,7080,23461
|
|
20231012,092600,3091067810,7100,7140,7140,7100,10428
|
|
20231012,092500,3016881890,7140,7170,7170,7130,7408
|
|
20231012,092400,2963951090,7170,7150,7180,7140,2770
|
|
20231012,092300,2944106780,7150,7150,7150,7130,1354
|
|
20231012,092200,2934433560,7130,7160,7160,7120,6681
|
|
20231012,092100,2886741340,7160,7130,7170,7120,2907
|
|
20231012,092000,2865971210,7120,7110,7140,7110,7307
|
|
20231012,091900,2813960640,7110,7120,7130,7110,8627
|
|
20231012,091800,2752593940,7120,7160,7160,7120,6342
|
|
20231012,091700,2707378960,7130,7130,7170,7120,9764
|
|
20231012,091600,2637697580,7130,7170,7170,7120,18217
|
|
20231012,091500,2507557720,7160,7180,7190,7160,12142
|
|
20231012,091400,2420488400,7170,7180,7190,7170,5554
|
|
20231012,091300,2380645990,7190,7180,7200,7170,5168
|
|
20231012,091200,2343538340,7180,7180,7190,7170,11540
|
|
20231012,091100,2260725890,7190,7240,7240,7170,17710
|
|
20231012,091000,2133453410,7240,7280,7290,7190,51425
|
|
20231012,090900,1760126100,7280,7240,7300,7230,43827
|
|
20231012,090800,1441599450,7220,7190,7240,7190,8189
|
|
20231012,090700,1382541560,7200,7190,7220,7180,10064
|
|
20231012,090600,1310117720,7190,7220,7220,7180,3389
|
|
20231012,090500,1285712580,7180,7170,7230,7170,11991
|
|
20231012,090400,1199521870,7180,7220,7230,7180,28171
|
|
20231012,090300,996604580,7210,7170,7230,7170,14730
|
|
20231012,090200,890492360,7170,7160,7230,7140,25217
|
|
20231012,090100,709248610,7160,7160,7180,7140,15377
|
|
20231012,090000,599207060,7190,7140,7250,7100,82086
|