601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185800,6484953360,6910,6910,6910,6910,23099
|
|
20231027,185700,6484953360,6910,6910,6910,6910,0
|
|
20231027,185600,6484953360,6910,6910,6910,6910,0
|
|
20231027,185500,6484953360,6910,6910,6910,6910,0
|
|
20231027,185400,6484953360,6910,6910,6910,6910,0
|
|
20231027,185300,6484953360,6910,6910,6910,6910,0
|
|
20231027,185200,6484953360,6910,6910,6910,6910,0
|
|
20231027,185100,6484953360,6910,6910,6910,6910,0
|
|
20231027,185000,6484953360,6910,6910,6910,6910,0
|
|
20231027,184900,6484953360,6910,6910,6910,6910,0
|
|
20231027,184800,6484953360,6910,6910,6910,6910,0
|
|
20231027,184700,6484953360,6910,6910,6910,6910,0
|
|
20231027,184600,6484953360,6910,6910,6910,6910,0
|
|
20231027,184500,6484953360,6910,6910,6910,6910,0
|
|
20231027,184400,6484953360,6910,6910,6910,6910,0
|
|
20231027,184300,6484953360,6910,6910,6910,6910,0
|
|
20231027,184200,6484953360,6910,6910,6910,6910,0
|
|
20231027,184100,6484953360,6910,6910,6910,6910,0
|
|
20231027,184000,6484953360,6910,6910,6910,6910,0
|
|
20231027,183900,6484953360,6910,6910,6910,6910,0
|
|
20231027,183800,6484953360,6910,6910,6910,6910,0
|
|
20231027,183700,6484953360,6910,6910,6910,6910,0
|
|
20231027,183600,6484953360,6910,6910,6910,6910,0
|
|
20231027,183500,6484953360,6910,6910,6910,6910,0
|
|
20231027,183400,6484953360,6910,6910,6910,6910,0
|
|
20231027,183300,6484953360,6910,6910,6910,6910,0
|
|
20231027,183200,6484953360,6910,6910,6910,6910,0
|
|
20231027,183100,6484953360,6910,6910,6910,6910,0
|
|
20231027,183000,6484953360,6910,6910,6910,6910,0
|
|
20231027,182900,6484953360,6910,6910,6910,6910,0
|
|
20231027,182800,6484953360,6910,6910,6910,6910,23099
|
|
20231027,182700,6484953360,6910,6910,6910,6910,0
|
|
20231027,182600,6484953360,6910,6910,6910,6910,0
|
|
20231027,182500,6484953360,6910,6910,6910,6910,0
|
|
20231027,182400,6484953360,6910,6910,6910,6910,0
|
|
20231027,182300,6484953360,6910,6910,6910,6910,0
|
|
20231027,182200,6484953360,6910,6910,6910,6910,0
|
|
20231027,182100,6484953360,6910,6910,6910,6910,0
|
|
20231027,182000,6484953360,6910,6910,6910,6910,0
|
|
20231027,181900,6484953360,6910,6910,6910,6910,0
|
|
20231027,181800,6484953360,6910,6910,6910,6910,0
|
|
20231027,181700,6484953360,6910,6910,6910,6910,0
|
|
20231027,181600,6484953360,6910,6910,6910,6910,0
|
|
20231027,181500,6484953360,6910,6910,6910,6910,0
|
|
20231027,181400,6484953360,6910,6910,6910,6910,0
|
|
20231027,181300,6484953360,6910,6910,6910,6910,0
|
|
20231027,181200,6484953360,6910,6910,6910,6910,0
|
|
20231027,181100,6484953360,6910,6910,6910,6910,0
|
|
20231027,181000,6484953360,6910,6910,6910,6910,0
|
|
20231027,180900,6484953360,6910,6910,6910,6910,0
|
|
20231027,180800,6484953360,6910,6910,6910,6910,0
|
|
20231027,180700,6484953360,6910,6910,6910,6910,0
|
|
20231027,180600,6484953360,6910,6910,6910,6910,0
|
|
20231027,180500,6484953360,6910,6910,6910,6910,0
|
|
20231027,180400,6484953360,6910,6910,6910,6910,0
|
|
20231027,180300,6484953360,6910,6910,6910,6910,0
|
|
20231027,180200,6484953360,6910,6910,6910,6910,0
|
|
20231027,180100,6484953360,6910,6910,6910,6910,0
|
|
20231027,180000,6484953360,6910,6910,6910,6910,0
|
|
20231027,175900,6484953360,6910,6910,6910,6910,0
|
|
20231027,175800,6484953360,6910,6910,6910,6910,23099
|
|
20231027,175700,6484953360,6910,6910,6910,6910,0
|
|
20231027,175600,6484953360,6910,6910,6910,6910,0
|
|
20231027,175500,6484953360,6910,6910,6910,6910,0
|
|
20231027,175400,6484953360,6910,6910,6910,6910,0
|
|
20231027,175300,6484953360,6910,6910,6910,6910,0
|
|
20231027,175200,6484953360,6910,6910,6910,6910,0
|
|
20231027,175100,6484953360,6910,6910,6910,6910,0
|
|
20231027,175000,6484953360,6910,6910,6910,6910,0
|
|
20231027,174900,6484953360,6910,6910,6910,6910,0
|
|
20231027,174800,6484953360,6910,6910,6910,6910,0
|
|
20231027,174700,6484953360,6910,6910,6910,6910,0
|
|
20231027,174600,6484953360,6910,6910,6910,6910,0
|
|
20231027,174500,6484953360,6910,6910,6910,6910,0
|
|
20231027,174400,6484953360,6910,6910,6910,6910,0
|
|
20231027,174300,6484953360,6910,6910,6910,6910,0
|
|
20231027,174200,6484953360,6910,6910,6910,6910,0
|
|
20231027,174100,6484953360,6910,6910,6910,6910,0
|
|
20231027,174000,6484953360,6910,6910,6910,6910,0
|
|
20231027,173900,6484953360,6910,6910,6910,6910,0
|
|
20231027,173800,6484953360,6910,6910,6910,6910,0
|
|
20231027,173700,6484953360,6910,6910,6910,6910,0
|
|
20231027,173600,6484953360,6910,6910,6910,6910,0
|
|
20231027,173500,6484953360,6910,6910,6910,6910,0
|
|
20231027,173400,6484953360,6910,6910,6910,6910,0
|
|
20231027,173300,6484953360,6910,6910,6910,6910,0
|
|
20231027,173200,6484953360,6910,6910,6910,6910,0
|
|
20231027,173100,6484953360,6910,6910,6910,6910,0
|
|
20231027,173000,6484953360,6910,6910,6910,6910,0
|
|
20231027,172900,6484953360,6910,6910,6910,6910,0
|
|
20231027,172800,6484953360,6910,6910,6910,6910,23099
|
|
20231027,172700,6484953360,6910,6910,6910,6910,0
|
|
20231027,172600,6484953360,6910,6910,6910,6910,0
|
|
20231027,172500,6484953360,6910,6910,6910,6910,0
|
|
20231027,172400,6484953360,6910,6910,6910,6910,0
|
|
20231027,172300,6484953360,6910,6910,6910,6910,0
|
|
20231027,172200,6484953360,6910,6910,6910,6910,0
|
|
20231027,172100,6484953360,6910,6910,6910,6910,0
|
|
20231027,172000,6484953360,6910,6910,6910,6910,0
|
|
20231027,171900,6484953360,6910,6910,6910,6910,0
|
|
20231027,171800,6484953360,6910,6910,6910,6910,0
|
|
20231027,171700,6484953360,6910,6910,6910,6910,0
|
|
20231027,171600,6484953360,6910,6910,6910,6910,0
|
|
20231027,171500,6484953360,6910,6910,6910,6910,0
|
|
20231027,171400,6484953360,6910,6910,6910,6910,0
|
|
20231027,171300,6484953360,6910,6910,6910,6910,0
|
|
20231027,171200,6484953360,6910,6910,6910,6910,0
|
|
20231027,171100,6484953360,6910,6910,6910,6910,0
|
|
20231027,171000,6484953360,6910,6910,6910,6910,0
|
|
20231027,170900,6484953360,6910,6910,6910,6910,0
|
|
20231027,170800,6484953360,6910,6910,6910,6910,0
|
|
20231027,170700,6484953360,6910,6910,6910,6910,0
|
|
20231027,170600,6484953360,6910,6910,6910,6910,0
|
|
20231027,170500,6484953360,6910,6910,6910,6910,0
|
|
20231027,170400,6484953360,6910,6910,6910,6910,0
|
|
20231027,170300,6484953360,6910,6910,6910,6910,0
|
|
20231027,170200,6484953360,6910,6910,6910,6910,0
|
|
20231027,170100,6484953360,6910,6910,6910,6910,0
|
|
20231027,170000,6484953360,6910,6910,6910,6910,0
|
|
20231027,165900,6484953360,6910,6910,6910,6910,0
|
|
20231027,165800,6484953360,6910,6910,6910,6910,23099
|
|
20231027,165700,6484953360,6910,6910,6910,6910,0
|
|
20231027,165600,6484953360,6910,6910,6910,6910,0
|
|
20231027,165500,6484953360,6910,6910,6910,6910,0
|
|
20231027,165400,6484953360,6910,6910,6910,6910,0
|
|
20231027,165300,6484953360,6910,6910,6910,6910,0
|
|
20231027,165200,6484953360,6910,6910,6910,6910,0
|
|
20231027,165100,6484953360,6910,6910,6910,6910,0
|
|
20231027,165000,6484953360,6910,6910,6910,6910,0
|
|
20231027,164900,6484953360,6910,6910,6910,6910,0
|
|
20231027,164800,6484953360,6910,6910,6910,6910,0
|
|
20231027,164700,6484953360,6910,6910,6910,6910,0
|
|
20231027,164600,6484953360,6910,6910,6910,6910,0
|
|
20231027,164500,6484953360,6910,6910,6910,6910,0
|
|
20231027,164400,6484953360,6910,6910,6910,6910,0
|
|
20231027,164300,6484953360,6910,6910,6910,6910,0
|
|
20231027,164200,6484953360,6910,6910,6910,6910,0
|
|
20231027,164100,6484953360,6910,6910,6910,6910,0
|
|
20231027,164000,6484953360,6910,6910,6910,6910,0
|
|
20231027,163900,6484953360,6910,6910,6910,6910,0
|
|
20231027,163800,6484953360,6910,6910,6910,6910,0
|
|
20231027,163700,6484953360,6910,6910,6910,6910,0
|
|
20231027,163600,6484953360,6910,6910,6910,6910,0
|
|
20231027,163500,6484953360,6910,6910,6910,6910,0
|
|
20231027,163400,6484953360,6910,6910,6910,6910,0
|
|
20231027,163300,6484953360,6910,6910,6910,6910,0
|
|
20231027,163200,6484953360,6910,6910,6910,6910,0
|
|
20231027,163100,6484953360,6910,6910,6910,6910,0
|
|
20231027,163000,6484953360,6910,6910,6910,6910,0
|
|
20231027,162900,6484953360,6910,6910,6910,6910,0
|
|
20231027,162800,6484953360,6910,6910,6910,6910,23099
|
|
20231027,162700,6484953360,6910,6910,6910,6910,0
|
|
20231027,162600,6484953360,6910,6910,6910,6910,0
|
|
20231027,162500,6484953360,6910,6910,6910,6910,0
|
|
20231027,162400,6484953360,6910,6910,6910,6910,0
|
|
20231027,162300,6484953360,6910,6910,6910,6910,0
|
|
20231027,162200,6484953360,6910,6910,6910,6910,0
|
|
20231027,162100,6484953360,6910,6910,6910,6910,0
|
|
20231027,162000,6484953360,6910,6910,6910,6910,0
|
|
20231027,161900,6484953360,6910,6910,6910,6910,0
|
|
20231027,161800,6484953360,6910,6910,6910,6910,0
|
|
20231027,161700,6484953360,6910,6910,6910,6910,0
|
|
20231027,161600,6484953360,6910,6910,6910,6910,0
|
|
20231027,161500,6484953360,6910,6910,6910,6910,0
|
|
20231027,161400,6484953360,6910,6910,6910,6910,0
|
|
20231027,161300,6484953360,6910,6910,6910,6910,0
|
|
20231027,161200,6484953360,6910,6910,6910,6910,0
|
|
20231027,161100,6484953360,6910,6910,6910,6910,0
|
|
20231027,161000,6484953360,6910,6910,6910,6910,0
|
|
20231027,160900,6484953360,6910,6910,6910,6910,0
|
|
20231027,160800,6484953360,6910,6910,6910,6910,0
|
|
20231027,160700,6484953360,6910,6910,6910,6910,0
|
|
20231027,160600,6484953360,6910,6910,6910,6910,0
|
|
20231027,160500,6484953360,6910,6910,6910,6910,0
|
|
20231027,160400,6484953360,6910,6910,6910,6910,0
|
|
20231027,160300,6484953360,6910,6910,6910,6910,0
|
|
20231027,160200,6484953360,6910,6910,6910,6910,0
|
|
20231027,160100,6484953360,6910,6910,6910,6910,0
|
|
20231027,160000,6484953360,6910,6910,6910,6910,0
|
|
20231027,155900,6484953360,6910,6910,6910,6910,0
|
|
20231027,155800,6484953360,6910,6910,6910,6910,23099
|
|
20231027,155700,6484953360,6910,6910,6910,6910,0
|
|
20231027,155600,6484953360,6910,6910,6910,6910,0
|
|
20231027,155500,6484953360,6910,6910,6910,6910,0
|
|
20231027,155400,6484953360,6910,6910,6910,6910,0
|
|
20231027,155300,6484953360,6910,6910,6910,6910,0
|
|
20231027,155200,6484953360,6910,6910,6910,6910,0
|
|
20231027,155100,6484953360,6910,6910,6910,6910,0
|
|
20231027,155000,6484953360,6910,6910,6910,6910,0
|
|
20231027,154900,6484953360,6910,6910,6910,6910,0
|
|
20231027,154800,6484953360,6910,6910,6910,6910,0
|
|
20231027,154700,6484953360,6910,6910,6910,6910,0
|
|
20231027,154600,6484953360,6910,6910,6910,6910,0
|
|
20231027,154500,6484953360,6910,6910,6910,6910,0
|
|
20231027,154400,6484953360,6910,6910,6910,6910,0
|
|
20231027,154300,6484953360,6910,6910,6910,6910,0
|
|
20231027,154200,6484953360,6910,6910,6910,6910,0
|
|
20231027,154100,6484953360,6910,6910,6910,6910,0
|
|
20231027,154000,6484953360,6910,6910,6910,6910,0
|
|
20231027,153900,6484953360,6910,6910,6910,6910,0
|
|
20231027,153800,6484953360,6910,6910,6910,6910,0
|
|
20231027,153700,6484953360,6910,6910,6910,6910,0
|
|
20231027,153600,6484953360,6910,6910,6910,6910,0
|
|
20231027,153500,6484953360,6910,6910,6910,6910,0
|
|
20231027,153400,6484953360,6910,6910,6910,6910,0
|
|
20231027,153300,6484953360,6910,6910,6910,6910,0
|
|
20231027,153200,6484953360,6910,6910,6910,6910,0
|
|
20231027,153100,6484953360,6910,6910,6910,6910,0
|
|
20231027,153000,6484953360,6910,6910,6910,6910,23099
|
|
20231027,152900,6325339270,6900,6900,6900,6900,0
|
|
20231027,152800,6325339270,6900,6900,6900,6900,0
|
|
20231027,152700,6325339270,6900,6900,6900,6900,0
|
|
20231027,152600,6325339270,6900,6900,6900,6900,0
|
|
20231027,152500,6325339270,6900,6900,6900,6900,0
|
|
20231027,152400,6325339270,6900,6900,6900,6900,0
|
|
20231027,152300,6325339270,6900,6900,6900,6900,0
|
|
20231027,152200,6325339270,6900,6900,6900,6900,0
|
|
20231027,152100,6325339270,6900,6900,6900,6900,0
|
|
20231027,152000,6325339270,6900,6900,6900,6900,0
|
|
20231027,151900,6325339270,6900,6900,6900,6880,2741
|
|
20231027,151800,6306436640,6900,6890,6900,6880,1836
|
|
20231027,151700,6293790540,6880,6880,6890,6870,5334
|
|
20231027,151600,6257072370,6890,6920,6920,6880,9372
|
|
20231027,151500,6192470550,6920,6890,6920,6890,2573
|
|
20231027,151400,6174705180,6900,6900,6900,6890,1791
|
|
20231027,151300,6162348400,6900,6910,6910,6890,3168
|
|
20231027,151200,6140496090,6900,6900,6910,6900,2540
|
|
20231027,151100,6122966850,6910,6910,6910,6900,1787
|
|
20231027,151000,6110622620,6920,6900,6920,6900,555
|
|
20231027,150900,6106786530,6910,6910,6910,6900,8025
|
|
20231027,150800,6051350040,6910,6910,6910,6900,1714
|
|
20231027,150700,6039517220,6900,6910,6920,6900,2908
|
|
20231027,150600,6019424780,6910,6920,6920,6910,415
|
|
20231027,150500,6016553190,6920,6930,6930,6910,1457
|
|
20231027,150400,6006485120,6910,6920,6930,6910,1195
|
|
20231027,150300,5998215650,6920,6930,6930,6920,1533
|
|
20231027,150200,5987606170,6930,6930,6930,6920,283
|
|
20231027,150100,5985645120,6920,6920,6930,6920,469
|
|
20231027,150000,5982398320,6930,6930,6930,6920,80
|
|
20231027,145900,5981844540,6930,6930,6930,6920,231
|
|
20231027,145800,5980244320,6930,6920,6930,6920,102
|
|
20231027,145700,5979538460,6920,6920,6930,6910,676
|
|
20231027,145600,5974859210,6930,6930,6930,6920,1580
|
|
20231027,145500,5963919410,6930,6920,6930,6920,189
|
|
20231027,145400,5962611420,6930,6920,6930,6920,3018
|
|
20231027,145300,5941726760,6910,6920,6920,6910,550
|
|
20231027,145200,5937926050,6920,6920,6920,6910,674
|
|
20231027,145100,5933268330,6920,6920,6930,6910,2820
|
|
20231027,145000,5913757980,6930,6930,6930,6920,898
|
|
20231027,144900,5907535620,6930,6920,6930,6910,1213
|
|
20231027,144800,5899142620,6930,6930,6930,6930,4
|
|
20231027,144700,5899114900,6920,6930,6930,6920,550
|
|
20231027,144600,5895304220,6920,6920,6920,6910,933
|
|
20231027,144500,5888853260,6920,6920,6920,6910,404
|
|
20231027,144400,5886057710,6920,6920,6920,6910,2060
|
|
20231027,144300,5871813540,6920,6920,6920,6910,272
|
|
20231027,144200,5869931460,6920,6920,6920,6910,1513
|
|
20231027,144100,5859468260,6910,6920,6920,6910,429
|
|
20231027,144000,5856501810,6920,6900,6920,6900,859
|
|
20231027,143900,5850568700,6910,6910,6910,6910,133
|
|
20231027,143800,5849649670,6910,6900,6910,6890,871
|
|
20231027,143700,5843637250,6890,6900,6900,6890,465
|
|
20231027,143600,5840429340,6900,6910,6910,6890,1682
|
|
20231027,143500,5828824120,6900,6910,6920,6900,8075
|
|
20231027,143400,5773088640,6920,6920,6920,6900,116
|
|
20231027,143300,5772287740,6900,6910,6910,6900,1781
|
|
20231027,143200,5759982800,6910,6910,6910,6900,2623
|
|
20231027,143100,5741858580,6920,6910,6920,6900,2364
|
|
20231027,143000,5725523650,6900,6910,6910,6900,2025
|
|
20231027,142900,5711551110,6910,6900,6910,6900,1083
|
|
20231027,142800,5704078350,6900,6920,6920,6900,2772
|
|
20231027,142700,5684930220,6910,6920,6920,6910,110
|
|
20231027,142600,5684170060,6920,6910,6920,6910,2106
|
|
20231027,142500,5669617570,6920,6920,6920,6910,653
|
|
20231027,142400,5665105280,6910,6920,6920,6910,295
|
|
20231027,142300,5663064030,6910,6920,6920,6910,418
|
|
20231027,142200,5660171730,6920,6920,6920,6910,296
|
|
20231027,142100,5658123510,6920,6920,6920,6910,607
|
|
20231027,142000,5653923420,6920,6920,6930,6910,4600
|
|
20231027,141900,5622095660,6930,6930,6930,6920,460
|
|
20231027,141800,5618908170,6920,6930,6930,6920,291
|
|
20231027,141700,5616891820,6920,6930,6930,6920,508
|
|
20231027,141600,5613376130,6920,6930,6930,6920,342
|
|
20231027,141500,5611007680,6930,6930,6930,6920,637
|
|
20231027,141400,5606598480,6920,6920,6930,6920,47
|
|
20231027,141300,5606273030,6930,6930,6930,6920,556
|
|
20231027,141200,5602424460,6930,6930,6930,6930,13
|
|
20231027,141100,5602334370,6930,6920,6930,6920,219
|
|
20231027,141000,5600818680,6920,6930,6930,6920,157
|
|
20231027,140900,5599730770,6940,6940,6940,6940,10
|
|
20231027,140800,5599661370,6940,6940,6940,6920,596
|
|
20231027,140700,5595530510,6930,6930,6940,6930,793
|
|
20231027,140600,5590034810,6940,6940,6940,6930,1105
|
|
20231027,140500,5582375770,6940,6940,6940,6930,863
|
|
20231027,140400,5576387320,6940,6930,6940,6930,689
|
|
20231027,140300,5571612520,6940,6930,6940,6920,1725
|
|
20231027,140200,5559659620,6930,6930,6940,6920,3268
|
|
20231027,140100,5537002600,6940,6920,6940,6920,2034
|
|
20231027,140000,5522907330,6920,6930,6930,6920,214
|
|
20231027,135900,5521424500,6930,6930,6930,6920,25
|
|
20231027,135800,5521251280,6920,6930,6930,6920,2267
|
|
20231027,135700,5505552160,6930,6930,6930,6930,4
|
|
20231027,135600,5505524440,6920,6930,6930,6920,71
|
|
20231027,135500,5505033090,6920,6920,6920,6910,702
|
|
20231027,135400,5500175360,6920,6920,6930,6910,570
|
|
20231027,135300,5496230930,6920,6920,6920,6920,1698
|
|
20231027,135200,5484480770,6920,6930,6930,6920,78
|
|
20231027,135100,5483941000,6930,6920,6930,6910,479
|
|
20231027,135000,5480626550,6930,6910,6930,6900,769
|
|
20231027,134900,5475312780,6910,6920,6920,6910,796
|
|
20231027,134800,5469807860,6920,6920,6920,6890,3393
|
|
20231027,134700,5446395430,6920,6920,6920,6910,1542
|
|
20231027,134600,5435739200,6920,6920,6920,6910,268
|
|
20231027,134500,5433887260,6920,6920,6930,6910,269
|
|
20231027,134400,5432025490,6930,6910,6930,6910,1105
|
|
20231027,134300,5424379080,6910,6920,6930,6910,943
|
|
20231027,134200,5417858260,6920,6920,6920,6920,16
|
|
20231027,134100,5417747540,6920,6930,6930,6920,149
|
|
20231027,134000,5416716370,6920,6920,6930,6920,569
|
|
20231027,133900,5412776970,6930,6920,6930,6920,1500
|
|
20231027,133800,5402383620,6930,6900,6930,6900,1919
|
|
20231027,133700,5389118730,6930,6900,6940,6900,805
|
|
20231027,133600,5383546590,6900,6880,6900,6880,2714
|
|
20231027,133500,5364848280,6890,6880,6890,6880,146
|
|
20231027,133400,5363843780,6890,6870,6890,6870,331
|
|
20231027,133300,5361564170,6870,6870,6870,6870,2836
|
|
20231027,133200,5342080850,6890,6890,6890,6890,1
|
|
20231027,133100,5342073960,6890,6880,6890,6870,3191
|
|
20231027,133000,5320148340,6870,6870,6880,6870,770
|
|
20231027,132900,5314851810,6880,6880,6880,6880,2
|
|
20231027,132800,5314838050,6870,6890,6890,6870,939
|
|
20231027,132700,5308369430,6870,6870,6890,6860,1711
|
|
20231027,132600,5296601810,6860,6870,6870,6860,424
|
|
20231027,132500,5293689190,6870,6870,6880,6860,3514
|
|
20231027,132400,5269571600,6860,6880,6890,6860,3981
|
|
20231027,132300,5242209410,6870,6870,6880,6860,1105
|
|
20231027,132200,5234617580,6870,6870,6870,6850,2623
|
|
20231027,132100,5216639610,6870,6870,6870,6870,53
|
|
20231027,132000,5216275500,6850,6870,6870,6850,123
|
|
20231027,131900,5215432510,6850,6860,6870,6840,2422
|
|
20231027,131800,5198830790,6850,6840,6850,6840,2575
|
|
20231027,131700,5181211260,6850,6870,6870,6840,7318
|
|
20231027,131600,5131058510,6870,6880,6880,6860,4736
|
|
20231027,131500,5098496680,6880,6880,6880,6870,1316
|
|
20231027,131400,5089443740,6880,6890,6890,6880,814
|
|
20231027,131300,5083842180,6900,6890,6900,6880,536
|
|
20231027,131200,5080149240,6890,6890,6910,6880,4208
|
|
20231027,131100,5051103940,6900,6890,6900,6890,494
|
|
20231027,131000,5047700250,6900,6890,6900,6880,2495
|
|
20231027,130900,5030509420,6890,6890,6890,6880,111
|
|
20231027,130800,5029744730,6890,6880,6890,6880,119
|
|
20231027,130700,5028925710,6870,6870,6890,6860,2007
|
|
20231027,130600,5015141670,6880,6870,6880,6850,1356
|
|
20231027,130500,5005837190,6870,6860,6870,6860,141
|
|
20231027,130400,5004869890,6850,6870,6870,6850,1224
|
|
20231027,130300,4996473750,6860,6860,6870,6850,1440
|
|
20231027,130200,4986594150,6850,6890,6890,6850,3261
|
|
20231027,130100,4964239700,6860,6880,6890,6860,1124
|
|
20231027,130000,4956518930,6860,6880,6880,6860,7355
|
|
20231027,125900,4906048140,6880,6890,6890,6860,10787
|
|
20231027,125800,4831855100,6880,6890,6890,6880,2011
|
|
20231027,125700,4817999890,6890,6900,6900,6890,2104
|
|
20231027,125600,4803501610,6900,6900,6910,6890,1235
|
|
20231027,125500,4794980330,6900,6890,6910,6880,5121
|
|
20231027,125400,4759669960,6890,6890,6900,6890,3239
|
|
20231027,125300,4737352750,6890,6890,6900,6890,1303
|
|
20231027,125200,4728364940,6890,6890,6910,6890,664
|
|
20231027,125100,4723783810,6900,6890,6900,6890,403
|
|
20231027,125000,4721007070,6890,6910,6910,6890,4606
|
|
20231027,124900,4689223980,6910,6900,6910,6900,1085
|
|
20231027,124800,4681729270,6900,6900,6910,6900,1232
|
|
20231027,124700,4673216870,6910,6910,6910,6900,37
|
|
20231027,124600,4672961500,6910,6900,6910,6900,1598
|
|
20231027,124500,4661924990,6920,6920,6930,6900,12892
|
|
20231027,124400,4572862250,6920,6930,6940,6920,6957
|
|
20231027,124300,4524649070,6930,6940,6940,6930,822
|
|
20231027,124200,4518944670,6930,6940,6940,6930,2157
|
|
20231027,124100,4503976210,6940,6940,6940,6940,157
|
|
20231027,124000,4502886630,6940,6940,6940,6930,1130
|
|
20231027,123900,4495044800,6930,6940,6950,6930,1171
|
|
20231027,123800,4486918310,6940,6940,6940,6930,1290
|
|
20231027,123700,4477970630,6930,6930,6940,6930,1416
|
|
20231027,123600,4468152680,6930,6950,6950,6930,9194
|
|
20231027,123500,4404334960,6950,6960,6960,6950,381
|
|
20231027,123400,4401686440,6960,6960,6960,6960,1
|
|
20231027,123300,4401679480,6950,6960,6960,6950,52
|
|
20231027,123200,4401317930,6960,6950,6960,6950,62
|
|
20231027,123100,4400886430,6940,6950,6960,6940,3534
|
|
20231027,123000,4376326590,6960,6960,6960,6950,462
|
|
20231027,122900,4373112340,6960,6960,6960,6960,50
|
|
20231027,122800,4372764340,6960,6950,6960,6950,1297
|
|
20231027,122700,4363747870,6960,6960,6960,6960,36
|
|
20231027,122600,4363497310,6960,6960,6960,6960,4
|
|
20231027,122500,4363469470,6950,6950,6960,6950,1343
|
|
20231027,122400,4354129120,6950,6940,6950,6940,2921
|
|
20231027,122300,4333847340,6950,6960,6960,6940,1915
|
|
20231027,122200,4320536720,6960,6950,6960,6950,322
|
|
20231027,122100,4318295780,6940,6970,6970,6940,7811
|
|
20231027,122000,4263993120,6970,6970,6970,6960,199
|
|
20231027,121900,4262606190,6970,6960,6970,6950,930
|
|
20231027,121800,4256133540,6960,6950,6960,6950,201
|
|
20231027,121700,4254736250,6960,6970,6980,6950,2624
|
|
20231027,121600,4236467790,6980,6970,6980,6970,61
|
|
20231027,121500,4236042610,6980,6980,6980,6970,51
|
|
20231027,121400,4235686730,6980,6970,6980,6960,1091
|
|
20231027,121300,4228079510,6980,6980,6980,6980,37
|
|
20231027,121200,4227821250,6990,6990,6990,6990,77
|
|
20231027,121100,4227283020,6980,6980,6980,6980,31
|
|
20231027,121000,4227066640,6990,6990,6990,6980,556
|
|
20231027,120900,4223185510,6990,6990,6990,6970,1459
|
|
20231027,120800,4212988980,7000,7000,7000,6990,2067
|
|
20231027,120700,4198522020,7000,7000,7000,6980,375
|
|
20231027,120600,4195898500,7000,7000,7000,6990,201
|
|
20231027,120500,4194491630,7000,7000,7000,6980,1702
|
|
20231027,120400,4182587430,7000,6970,7000,6960,909
|
|
20231027,120300,4176234380,6970,6960,6970,6960,1961
|
|
20231027,120200,4162579460,6960,6980,6980,6960,663
|
|
20231027,120100,4157958390,6990,6990,6990,6970,2133
|
|
20231027,120000,4143070610,6990,6990,6990,6980,323
|
|
20231027,115900,4140813020,6990,6990,6990,6980,404
|
|
20231027,115800,4137989310,6990,6990,6990,6990,130
|
|
20231027,115700,4137080610,6990,6990,6990,6980,181
|
|
20231027,115600,4135815550,6990,7000,7000,6980,1279
|
|
20231027,115500,4126875770,7000,6990,7000,6990,339
|
|
20231027,115400,4124502950,7000,6980,7000,6980,306
|
|
20231027,115300,4122365030,6980,6990,6990,6980,232
|
|
20231027,115200,4120744990,6990,6980,6990,6980,12
|
|
20231027,115100,4120661210,6990,7000,7000,6970,4732
|
|
20231027,115000,4087627400,6990,6960,7000,6950,2196
|
|
20231027,114900,4072313090,6960,6970,6970,6950,3732
|
|
20231027,114800,4046338850,6970,6970,6970,6960,1147
|
|
20231027,114700,4038351880,6970,6970,6980,6970,536
|
|
20231027,114600,4034614360,6970,6980,6980,6960,2814
|
|
20231027,114500,4014988270,6980,6990,6990,6980,1450
|
|
20231027,114400,4004865130,6990,6990,6990,6990,80
|
|
20231027,114300,4004305930,6990,6990,6990,6980,1911
|
|
20231027,114200,3990948950,6990,7000,7000,6990,56
|
|
20231027,114100,3990557060,6990,6990,7000,6990,372
|
|
20231027,114000,3987956170,7000,7010,7010,6990,2373
|
|
20231027,113900,3971360760,7000,7020,7020,7000,2569
|
|
20231027,113800,3953363790,7010,7010,7010,7010,53
|
|
20231027,113700,3952992260,7010,7000,7010,7000,1560
|
|
20231027,113600,3942072230,7010,7010,7010,6990,3106
|
|
20231027,113500,3920305740,7000,7010,7010,7000,328
|
|
20231027,113400,3918009660,7010,7010,7010,7010,22
|
|
20231027,113300,3917855440,7000,7020,7020,6990,1914
|
|
20231027,113200,3904451340,7020,7010,7020,7000,1762
|
|
20231027,113100,3892100010,7010,7010,7010,7000,934
|
|
20231027,113000,3885553120,7000,7020,7020,7000,1265
|
|
20231027,112900,3876683350,7020,7000,7020,7000,9861
|
|
20231027,112800,3807519950,6990,7010,7010,6990,1302
|
|
20231027,112700,3798405210,7000,7000,7010,6990,831
|
|
20231027,112600,3792586280,6990,6990,7000,6990,2003
|
|
20231027,112500,3778573050,6990,7000,7010,6990,2007
|
|
20231027,112400,3764524100,7000,7010,7010,7000,470
|
|
20231027,112300,3761230560,7010,7010,7010,7000,376
|
|
20231027,112200,3758595160,7020,7020,7020,7000,1064
|
|
20231027,112100,3751135460,7010,7020,7020,7010,1368
|
|
20231027,112000,3741542760,7010,7020,7020,7010,1202
|
|
20231027,111900,3733108390,7020,7020,7020,7010,1031
|
|
20231027,111800,3725871140,7020,7010,7020,7010,3223
|
|
20231027,111700,3703249150,7010,7020,7020,7000,2110
|
|
20231027,111600,3688458090,7020,7000,7020,7000,2601
|
|
20231027,111500,3670230980,7000,6990,7000,6980,2714
|
|
20231027,111400,3651242610,6980,7000,7000,6980,1289
|
|
20231027,111300,3642231600,7000,7000,7000,6980,549
|
|
20231027,111200,3638395860,6990,6990,7000,6980,2131
|
|
20231027,111100,3623496440,7000,6980,7000,6980,1291
|
|
20231027,111000,3614467840,6990,6990,6990,6990,346
|
|
20231027,110900,3612049300,7000,6990,7000,6970,2090
|
|
20231027,110800,3597450700,7000,6990,7000,6980,1615
|
|
20231027,110700,3586160620,6990,6980,7000,6970,4129
|
|
20231027,110600,3557304550,6980,6960,6980,6950,4132
|
|
20231027,110500,3528494480,6950,6950,6960,6940,1381
|
|
20231027,110400,3518894780,6960,6970,6970,6950,1938
|
|
20231027,110300,3505405100,6970,6970,6970,6950,2853
|
|
20231027,110200,3485549880,6950,6930,6960,6930,2578
|
|
20231027,110100,3467612410,6950,6940,6950,6920,5152
|
|
20231027,110000,3431881780,6950,6950,6960,6930,3359
|
|
20231027,105900,3408546330,6950,6970,6970,6950,1732
|
|
20231027,105800,3396491090,6970,6970,6970,6960,763
|
|
20231027,105700,3391173410,6970,6980,6980,6950,6708
|
|
20231027,105600,3344415370,6980,6980,6990,6970,2169
|
|
20231027,105500,3329266140,6970,6980,6990,6960,4435
|
|
20231027,105400,3298354410,6990,6980,6990,6970,1674
|
|
20231027,105300,3286670290,6980,6980,6990,6980,1878
|
|
20231027,105200,3273559660,6980,6990,6990,6980,2326
|
|
20231027,105100,3257307750,6980,6990,6990,6980,1012
|
|
20231027,105000,3250235520,6980,6970,6980,6970,4822
|
|
20231027,104900,3216580940,6970,6970,6980,6960,8834
|
|
20231027,104800,3155000580,6970,6960,6980,6960,4468
|
|
20231027,104700,3123841460,6960,6950,6970,6950,1763
|
|
20231027,104600,3111559740,6950,6950,6970,6950,1602
|
|
20231027,104500,3100409690,6960,6960,6970,6950,1505
|
|
20231027,104400,3089935820,6970,6960,6970,6960,1312
|
|
20231027,104300,3080802530,6960,6970,6970,6960,2412
|
|
20231027,104200,3063998910,6970,6970,6970,6960,2480
|
|
20231027,104100,3046720480,6960,6950,6960,6940,6177
|
|
20231027,104000,3003748900,6950,6950,6960,6940,2543
|
|
20231027,103900,2986076400,6950,6940,6950,6930,6598
|
|
20231027,103800,2940291690,6940,6940,6940,6940,67
|
|
20231027,103700,2939826710,6940,6940,6950,6930,2676
|
|
20231027,103600,2921253630,6940,6930,6950,6930,2094
|
|
20231027,103500,2906710660,6950,6950,6950,6930,5796
|
|
20231027,103400,2866489160,6940,6940,6950,6940,167
|
|
20231027,103300,2865329910,6930,6930,6940,6920,8137
|
|
20231027,103200,2808926850,6920,6920,6930,6920,2846
|
|
20231027,103100,2789222330,6930,6920,6930,6910,795
|
|
20231027,103000,2783719960,6910,6920,6920,6910,792
|
|
20231027,102900,2778241390,6910,6910,6920,6900,2795
|
|
20231027,102800,2758933060,6910,6930,6930,6910,4345
|
|
20231027,102700,2728874960,6920,6930,6930,6920,4080
|
|
20231027,102600,2700604320,6930,6930,6930,6920,641
|
|
20231027,102500,2696162500,6910,6910,6920,6910,6343
|
|
20231027,102400,2652270440,6910,6910,6910,6900,3778
|
|
20231027,102300,2626168020,6910,6930,6930,6910,3915
|
|
20231027,102200,2599073040,6920,6920,6920,6920,664
|
|
20231027,102100,2594478160,6930,6940,6940,6920,2369
|
|
20231027,102000,2578060690,6930,6940,6940,6930,1754
|
|
20231027,101900,2565890460,6930,6930,6950,6930,4979
|
|
20231027,101800,2531316770,6930,6930,6930,6920,561
|
|
20231027,101700,2527430550,6920,6920,6930,6920,705
|
|
20231027,101600,2522549150,6930,6910,6930,6910,3931
|
|
20231027,101500,2495346210,6910,6910,6930,6900,4413
|
|
20231027,101400,2464814270,6900,6890,6910,6890,2011
|
|
20231027,101300,2450938050,6880,6890,6890,6880,2298
|
|
20231027,101200,2435112880,6880,6870,6890,6870,3443
|
|
20231027,101100,2411426930,6880,6860,6880,6860,1910
|
|
20231027,101000,2398300450,6870,6880,6880,6860,4810
|
|
20231027,100900,2365261830,6880,6870,6880,6860,1901
|
|
20231027,100800,2352204450,6860,6860,6870,6860,1288
|
|
20231027,100700,2343365120,6850,6850,6860,6850,209
|
|
20231027,100600,2341933440,6850,6850,6850,6840,148
|
|
20231027,100500,2340919750,6850,6840,6850,6830,214
|
|
20231027,100400,2339454970,6840,6840,6840,6830,352
|
|
20231027,100300,2337049390,6850,6830,6850,6830,1026
|
|
20231027,100200,2330025810,6840,6830,6840,6830,316
|
|
20231027,100100,2327866780,6820,6830,6850,6820,3567
|
|
20231027,100000,2303463610,6830,6830,6840,6820,715
|
|
20231027,095900,2298585530,6820,6830,6830,6820,1805
|
|
20231027,095800,2286268570,6830,6840,6840,6820,1949
|
|
20231027,095700,2272958130,6830,6850,6850,6830,670
|
|
20231027,095600,2268376800,6830,6840,6850,6830,449
|
|
20231027,095500,2265305250,6840,6830,6840,6820,1181
|
|
20231027,095400,2257242290,6820,6850,6850,6810,11893
|
|
20231027,095300,2175961540,6840,6850,6850,6830,4454
|
|
20231027,095200,2145494510,6840,6840,6860,6830,2319
|
|
20231027,095100,2129610980,6840,6830,6840,6830,1434
|
|
20231027,095000,2119803230,6830,6840,6840,6820,2590
|
|
20231027,094900,2102111890,6830,6820,6840,6810,1487
|
|
20231027,094800,2091969340,6810,6810,6820,6800,4068
|
|
20231027,094700,2064253290,6810,6810,6810,6800,707
|
|
20231027,094600,2059439970,6800,6780,6810,6780,2966
|
|
20231027,094500,2039275850,6780,6800,6810,6780,5211
|
|
20231027,094400,2003857070,6800,6800,6810,6790,2287
|
|
20231027,094300,1988305130,6800,6790,6800,6770,11669
|
|
20231027,094200,1909154540,6790,6790,6790,6780,2718
|
|
20231027,094100,1890712290,6790,6810,6810,6760,32951
|
|
20231027,094000,1666759840,6810,6830,6840,6810,4709
|
|
20231027,093900,1634615790,6830,6840,6840,6830,3224
|
|
20231027,093800,1612581090,6840,6830,6840,6830,2259
|
|
20231027,093700,1597148410,6840,6860,6860,6830,3745
|
|
20231027,093600,1571522770,6850,6850,6850,6840,1999
|
|
20231027,093500,1557835060,6850,6860,6860,6840,2483
|
|
20231027,093400,1540823640,6860,6850,6860,6840,1245
|
|
20231027,093300,1532303280,6840,6840,6850,6840,2946
|
|
20231027,093200,1512133020,6850,6860,6860,6840,3216
|
|
20231027,093100,1490093580,6850,6840,6860,6830,8147
|
|
20231027,093000,1434296090,6840,6860,6860,6830,12231
|
|
20231027,092900,1350631070,6850,6850,6870,6840,7432
|
|
20231027,092800,1299693870,6850,6870,6870,6840,10782
|
|
20231027,092700,1225796030,6870,6880,6880,6870,6374
|
|
20231027,092600,1181985210,6880,6890,6890,6880,2852
|
|
20231027,092500,1162360160,6890,6900,6900,6880,4811
|
|
20231027,092400,1129206040,6890,6920,6920,6890,3772
|
|
20231027,092300,1103185040,6920,6920,6920,6900,842
|
|
20231027,092200,1097361390,6920,6920,6920,6900,1893
|
|
20231027,092100,1084290810,6920,6910,6920,6900,2307
|
|
20231027,092000,1068364030,6910,6910,6920,6900,3637
|
|
20231027,091900,1043218000,6920,6920,6920,6910,3126
|
|
20231027,091800,1021611720,6920,6930,6930,6910,2641
|
|
20231027,091700,1003332900,6930,6920,6930,6910,945
|
|
20231027,091600,996793730,6910,6910,6930,6910,1001
|
|
20231027,091500,989868580,6910,6920,6930,6900,1613
|
|
20231027,091400,978707810,6920,6910,6930,6900,3549
|
|
20231027,091300,954154420,6910,6920,6920,6910,5320
|
|
20231027,091200,917361830,6920,6920,6930,6920,520
|
|
20231027,091100,913762880,6930,6920,6940,6920,1195
|
|
20231027,091000,905482090,6930,6930,6930,6920,2037
|
|
20231027,090900,891374800,6920,6950,6950,6920,2285
|
|
20231027,090800,875537300,6940,6970,6970,6940,5379
|
|
20231027,090700,838131470,6960,6940,6970,6930,4686
|
|
20231027,090600,805545030,6930,6930,6940,6910,2549
|
|
20231027,090500,787876350,6920,6940,6940,6920,4769
|
|
20231027,090400,754824360,6940,6900,6940,6890,5592
|
|
20231027,090300,716140180,6890,6910,6940,6890,8381
|
|
20231027,090200,658287910,6920,6940,6940,6910,20493
|
|
20231027,090100,516301520,6940,6940,6950,6930,15918
|
|
20231027,090000,405823050,6930,6880,6940,6880,57222
|