620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,191600,51830726560,6850,6850,6850,6850,0
|
|
20231023,191500,51830726560,6850,6850,6850,6850,0
|
|
20231023,191400,51830726560,6850,6850,6850,6850,0
|
|
20231023,191300,51830726560,6850,6850,6850,6850,0
|
|
20231023,191200,51830726560,6850,6850,6850,6850,0
|
|
20231023,191100,51830726560,6850,6850,6850,6850,0
|
|
20231023,191000,51830726560,6850,6850,6850,6850,0
|
|
20231023,190900,51830726560,6850,6850,6850,6850,0
|
|
20231023,190800,51830726560,6850,6850,6850,6850,0
|
|
20231023,190700,51830726560,6850,6850,6850,6850,0
|
|
20231023,190600,51830726560,6850,6850,6850,6850,0
|
|
20231023,190500,51830726560,6850,6850,6850,6850,0
|
|
20231023,190400,51830726560,6850,6850,6850,6850,0
|
|
20231023,190300,51830726560,6850,6850,6850,6850,0
|
|
20231023,190200,51830726560,6850,6850,6850,6850,0
|
|
20231023,190100,51830726560,6850,6850,6850,6850,0
|
|
20231023,190000,51830726560,6850,6850,6850,6850,0
|
|
20231023,185900,51830726560,6850,6850,6850,6850,0
|
|
20231023,185800,51830726560,6850,6850,6850,6850,0
|
|
20231023,185700,51830726560,6850,6850,6850,6850,0
|
|
20231023,185600,51830726560,6850,6850,6850,6850,0
|
|
20231023,185500,51830726560,6850,6850,6850,6850,0
|
|
20231023,185400,51830726560,6850,6850,6850,6850,0
|
|
20231023,185300,51830726560,6850,6850,6850,6850,0
|
|
20231023,185200,51830726560,6850,6850,6850,6850,0
|
|
20231023,185100,51830726560,6850,6850,6850,6850,0
|
|
20231023,185000,51830726560,6850,6850,6850,6850,0
|
|
20231023,184900,51830726560,6850,6850,6850,6850,0
|
|
20231023,184800,51830726560,6850,6850,6850,6850,0
|
|
20231023,184700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,184600,51830726560,6850,6850,6850,6850,0
|
|
20231023,184500,51830726560,6850,6850,6850,6850,0
|
|
20231023,184400,51830726560,6850,6850,6850,6850,0
|
|
20231023,184300,51830726560,6850,6850,6850,6850,0
|
|
20231023,184200,51830726560,6850,6850,6850,6850,0
|
|
20231023,184100,51830726560,6850,6850,6850,6850,0
|
|
20231023,184000,51830726560,6850,6850,6850,6850,0
|
|
20231023,183900,51830726560,6850,6850,6850,6850,0
|
|
20231023,183800,51830726560,6850,6850,6850,6850,0
|
|
20231023,183700,51830726560,6850,6850,6850,6850,0
|
|
20231023,183600,51830726560,6850,6850,6850,6850,0
|
|
20231023,183500,51830726560,6850,6850,6850,6850,0
|
|
20231023,183400,51830726560,6850,6850,6850,6850,0
|
|
20231023,183300,51830726560,6850,6850,6850,6850,0
|
|
20231023,183200,51830726560,6850,6850,6850,6850,0
|
|
20231023,183100,51830726560,6850,6850,6850,6850,0
|
|
20231023,183000,51830726560,6850,6850,6850,6850,0
|
|
20231023,182900,51830726560,6850,6850,6850,6850,0
|
|
20231023,182800,51830726560,6850,6850,6850,6850,0
|
|
20231023,182700,51830726560,6850,6850,6850,6850,0
|
|
20231023,182600,51830726560,6850,6850,6850,6850,0
|
|
20231023,182500,51830726560,6850,6850,6850,6850,0
|
|
20231023,182400,51830726560,6850,6850,6850,6850,0
|
|
20231023,182300,51830726560,6850,6850,6850,6850,0
|
|
20231023,182200,51830726560,6850,6850,6850,6850,0
|
|
20231023,182100,51830726560,6850,6850,6850,6850,0
|
|
20231023,182000,51830726560,6850,6850,6850,6850,0
|
|
20231023,181900,51830726560,6850,6850,6850,6850,0
|
|
20231023,181800,51830726560,6850,6850,6850,6850,0
|
|
20231023,181700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,181600,51830726560,6850,6850,6850,6850,0
|
|
20231023,181500,51830726560,6850,6850,6850,6850,0
|
|
20231023,181400,51830726560,6850,6850,6850,6850,0
|
|
20231023,181300,51830726560,6850,6850,6850,6850,0
|
|
20231023,181200,51830726560,6850,6850,6850,6850,0
|
|
20231023,181100,51830726560,6850,6850,6850,6850,0
|
|
20231023,181000,51830726560,6850,6850,6850,6850,0
|
|
20231023,180900,51830726560,6850,6850,6850,6850,0
|
|
20231023,180800,51830726560,6850,6850,6850,6850,0
|
|
20231023,180700,51830726560,6850,6850,6850,6850,0
|
|
20231023,180600,51830726560,6850,6850,6850,6850,0
|
|
20231023,180500,51830726560,6850,6850,6850,6850,0
|
|
20231023,180400,51830726560,6850,6850,6850,6850,0
|
|
20231023,180300,51830726560,6850,6850,6850,6850,0
|
|
20231023,180200,51830726560,6850,6850,6850,6850,0
|
|
20231023,180100,51830726560,6850,6850,6850,6850,0
|
|
20231023,180000,51830726560,6850,6850,6850,6850,0
|
|
20231023,175900,51830726560,6850,6850,6850,6850,0
|
|
20231023,175800,51830726560,6850,6850,6850,6850,0
|
|
20231023,175700,51830726560,6850,6850,6850,6850,0
|
|
20231023,175600,51830726560,6850,6850,6850,6850,0
|
|
20231023,175500,51830726560,6850,6850,6850,6850,0
|
|
20231023,175400,51830726560,6850,6850,6850,6850,0
|
|
20231023,175300,51830726560,6850,6850,6850,6850,0
|
|
20231023,175200,51830726560,6850,6850,6850,6850,0
|
|
20231023,175100,51830726560,6850,6850,6850,6850,0
|
|
20231023,175000,51830726560,6850,6850,6850,6850,0
|
|
20231023,174900,51830726560,6850,6850,6850,6850,0
|
|
20231023,174800,51830726560,6850,6850,6850,6850,0
|
|
20231023,174700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,174600,51830726560,6850,6850,6850,6850,0
|
|
20231023,174500,51830726560,6850,6850,6850,6850,0
|
|
20231023,174400,51830726560,6850,6850,6850,6850,0
|
|
20231023,174300,51830726560,6850,6850,6850,6850,0
|
|
20231023,174200,51830726560,6850,6850,6850,6850,0
|
|
20231023,174100,51830726560,6850,6850,6850,6850,0
|
|
20231023,174000,51830726560,6850,6850,6850,6850,0
|
|
20231023,173900,51830726560,6850,6850,6850,6850,0
|
|
20231023,173800,51830726560,6850,6850,6850,6850,0
|
|
20231023,173700,51830726560,6850,6850,6850,6850,0
|
|
20231023,173600,51830726560,6850,6850,6850,6850,0
|
|
20231023,173500,51830726560,6850,6850,6850,6850,0
|
|
20231023,173400,51830726560,6850,6850,6850,6850,0
|
|
20231023,173300,51830726560,6850,6850,6850,6850,0
|
|
20231023,173200,51830726560,6850,6850,6850,6850,0
|
|
20231023,173100,51830726560,6850,6850,6850,6850,0
|
|
20231023,173000,51830726560,6850,6850,6850,6850,0
|
|
20231023,172900,51830726560,6850,6850,6850,6850,0
|
|
20231023,172800,51830726560,6850,6850,6850,6850,0
|
|
20231023,172700,51830726560,6850,6850,6850,6850,0
|
|
20231023,172600,51830726560,6850,6850,6850,6850,0
|
|
20231023,172500,51830726560,6850,6850,6850,6850,0
|
|
20231023,172400,51830726560,6850,6850,6850,6850,0
|
|
20231023,172300,51830726560,6850,6850,6850,6850,0
|
|
20231023,172200,51830726560,6850,6850,6850,6850,0
|
|
20231023,172100,51830726560,6850,6850,6850,6850,0
|
|
20231023,172000,51830726560,6850,6850,6850,6850,0
|
|
20231023,171900,51830726560,6850,6850,6850,6850,0
|
|
20231023,171800,51830726560,6850,6850,6850,6850,0
|
|
20231023,171700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,171600,51830726560,6850,6850,6850,6850,0
|
|
20231023,171500,51830726560,6850,6850,6850,6850,0
|
|
20231023,171400,51830726560,6850,6850,6850,6850,0
|
|
20231023,171300,51830726560,6850,6850,6850,6850,0
|
|
20231023,171200,51830726560,6850,6850,6850,6850,0
|
|
20231023,171100,51830726560,6850,6850,6850,6850,0
|
|
20231023,171000,51830726560,6850,6850,6850,6850,0
|
|
20231023,170900,51830726560,6850,6850,6850,6850,0
|
|
20231023,170800,51830726560,6850,6850,6850,6850,0
|
|
20231023,170700,51830726560,6850,6850,6850,6850,0
|
|
20231023,170600,51830726560,6850,6850,6850,6850,0
|
|
20231023,170500,51830726560,6850,6850,6850,6850,0
|
|
20231023,170400,51830726560,6850,6850,6850,6850,0
|
|
20231023,170300,51830726560,6850,6850,6850,6850,0
|
|
20231023,170200,51830726560,6850,6850,6850,6850,0
|
|
20231023,170100,51830726560,6850,6850,6850,6850,0
|
|
20231023,170000,51830726560,6850,6850,6850,6850,0
|
|
20231023,165900,51830726560,6850,6850,6850,6850,0
|
|
20231023,165800,51830726560,6850,6850,6850,6850,0
|
|
20231023,165700,51830726560,6850,6850,6850,6850,0
|
|
20231023,165600,51830726560,6850,6850,6850,6850,0
|
|
20231023,165500,51830726560,6850,6850,6850,6850,0
|
|
20231023,165400,51830726560,6850,6850,6850,6850,0
|
|
20231023,165300,51830726560,6850,6850,6850,6850,0
|
|
20231023,165200,51830726560,6850,6850,6850,6850,0
|
|
20231023,165100,51830726560,6850,6850,6850,6850,0
|
|
20231023,165000,51830726560,6850,6850,6850,6850,0
|
|
20231023,164900,51830726560,6850,6850,6850,6850,0
|
|
20231023,164800,51830726560,6850,6850,6850,6850,0
|
|
20231023,164700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,164600,51830726560,6850,6850,6850,6850,0
|
|
20231023,164500,51830726560,6850,6850,6850,6850,0
|
|
20231023,164400,51830726560,6850,6850,6850,6850,0
|
|
20231023,164300,51830726560,6850,6850,6850,6850,0
|
|
20231023,164200,51830726560,6850,6850,6850,6850,0
|
|
20231023,164100,51830726560,6850,6850,6850,6850,0
|
|
20231023,164000,51830726560,6850,6850,6850,6850,0
|
|
20231023,163900,51830726560,6850,6850,6850,6850,0
|
|
20231023,163800,51830726560,6850,6850,6850,6850,0
|
|
20231023,163700,51830726560,6850,6850,6850,6850,0
|
|
20231023,163600,51830726560,6850,6850,6850,6850,0
|
|
20231023,163500,51830726560,6850,6850,6850,6850,0
|
|
20231023,163400,51830726560,6850,6850,6850,6850,0
|
|
20231023,163300,51830726560,6850,6850,6850,6850,0
|
|
20231023,163200,51830726560,6850,6850,6850,6850,0
|
|
20231023,163100,51830726560,6850,6850,6850,6850,0
|
|
20231023,163000,51830726560,6850,6850,6850,6850,0
|
|
20231023,162900,51830726560,6850,6850,6850,6850,0
|
|
20231023,162800,51830726560,6850,6850,6850,6850,0
|
|
20231023,162700,51830726560,6850,6850,6850,6850,0
|
|
20231023,162600,51830726560,6850,6850,6850,6850,0
|
|
20231023,162500,51830726560,6850,6850,6850,6850,0
|
|
20231023,162400,51830726560,6850,6850,6850,6850,0
|
|
20231023,162300,51830726560,6850,6850,6850,6850,0
|
|
20231023,162200,51830726560,6850,6850,6850,6850,0
|
|
20231023,162100,51830726560,6850,6850,6850,6850,0
|
|
20231023,162000,51830726560,6850,6850,6850,6850,0
|
|
20231023,161900,51830726560,6850,6850,6850,6850,0
|
|
20231023,161800,51830726560,6850,6850,6850,6850,0
|
|
20231023,161700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,161600,51830726560,6850,6850,6850,6850,0
|
|
20231023,161500,51830726560,6850,6850,6850,6850,0
|
|
20231023,161400,51830726560,6850,6850,6850,6850,0
|
|
20231023,161300,51830726560,6850,6850,6850,6850,0
|
|
20231023,161200,51830726560,6850,6850,6850,6850,0
|
|
20231023,161100,51830726560,6850,6850,6850,6850,0
|
|
20231023,161000,51830726560,6850,6850,6850,6850,0
|
|
20231023,160900,51830726560,6850,6850,6850,6850,0
|
|
20231023,160800,51830726560,6850,6850,6850,6850,0
|
|
20231023,160700,51830726560,6850,6850,6850,6850,0
|
|
20231023,160600,51830726560,6850,6850,6850,6850,0
|
|
20231023,160500,51830726560,6850,6850,6850,6850,0
|
|
20231023,160400,51830726560,6850,6850,6850,6850,0
|
|
20231023,160300,51830726560,6850,6850,6850,6850,0
|
|
20231023,160200,51830726560,6850,6850,6850,6850,0
|
|
20231023,160100,51830726560,6850,6850,6850,6850,0
|
|
20231023,160000,51830726560,6850,6850,6850,6850,0
|
|
20231023,155900,51830726560,6850,6850,6850,6850,0
|
|
20231023,155800,51830726560,6850,6850,6850,6850,0
|
|
20231023,155700,51830726560,6850,6850,6850,6850,0
|
|
20231023,155600,51830726560,6850,6850,6850,6850,0
|
|
20231023,155500,51830726560,6850,6850,6850,6850,0
|
|
20231023,155400,51830726560,6850,6850,6850,6850,0
|
|
20231023,155300,51830726560,6850,6850,6850,6850,0
|
|
20231023,155200,51830726560,6850,6850,6850,6850,0
|
|
20231023,155100,51830726560,6850,6850,6850,6850,0
|
|
20231023,155000,51830726560,6850,6850,6850,6850,0
|
|
20231023,154900,51830726560,6850,6850,6850,6850,0
|
|
20231023,154800,51830726560,6850,6850,6850,6850,0
|
|
20231023,154700,51830726560,6850,6850,6850,6850,3156
|
|
20231023,154600,51830726560,6850,6850,6850,6850,0
|
|
20231023,154500,51830726560,6850,6850,6850,6850,0
|
|
20231023,154400,51830726560,6850,6850,6850,6850,0
|
|
20231023,154300,51830726560,6850,6850,6850,6850,0
|
|
20231023,154200,51830726560,6850,6850,6850,6850,0
|
|
20231023,154100,51830726560,6850,6850,6850,6850,0
|
|
20231023,154000,51830726560,6850,6850,6850,6850,0
|
|
20231023,153900,51830726560,6850,6850,6850,6850,0
|
|
20231023,153800,51830726560,6850,6850,6850,6850,0
|
|
20231023,153700,51830726560,6850,6850,6850,6850,0
|
|
20231023,153600,51830726560,6850,6850,6850,6850,0
|
|
20231023,153500,51830726560,6850,6850,6850,6850,0
|
|
20231023,153400,51830726560,6850,6850,6850,6850,0
|
|
20231023,153300,51830726560,6850,6850,6850,6850,0
|
|
20231023,153200,51830726560,6850,6850,6850,6850,0
|
|
20231023,153100,51830726560,6850,6850,6850,6850,0
|
|
20231023,153000,51830726560,6850,6850,6850,6850,3156
|
|
20231023,152900,51809107960,6850,6850,6850,6850,0
|
|
20231023,152800,51809107960,6850,6850,6850,6850,0
|
|
20231023,152700,51809107960,6850,6850,6850,6850,0
|
|
20231023,152600,51809107960,6850,6850,6850,6850,0
|
|
20231023,152500,51809107960,6850,6850,6850,6850,0
|
|
20231023,152400,51809107960,6850,6850,6850,6850,0
|
|
20231023,152300,51809107960,6850,6850,6850,6850,0
|
|
20231023,152200,51809107960,6850,6850,6850,6850,0
|
|
20231023,152100,51809107960,6850,6850,6850,6850,0
|
|
20231023,152000,51809107960,6850,6850,6850,6850,0
|
|
20231023,151900,51809107960,6850,6850,6850,6850,89
|
|
20231023,151800,51808498310,6850,6850,6850,6850,78
|
|
20231023,151700,51807964010,6850,6850,6850,6850,123
|
|
20231023,151600,51807121460,6850,6850,6850,6850,1070
|
|
20231023,151500,51799791960,6850,6850,6850,6850,171
|
|
20231023,151400,51798620610,6850,6850,6850,6850,104
|
|
20231023,151300,51797908210,6850,6850,6850,6850,185
|
|
20231023,151200,51796640960,6850,6850,6850,6850,852
|
|
20231023,151100,51790804760,6850,6850,6850,6850,340
|
|
20231023,151000,51788475760,6850,6850,6850,6850,13
|
|
20231023,150900,51788386710,6850,6850,6850,6850,9
|
|
20231023,150800,51788325060,6850,6850,6850,6850,334
|
|
20231023,150700,51786037160,6850,6850,6850,6850,585
|
|
20231023,150600,51782029910,6850,6850,6850,6850,2420
|
|
20231023,150500,51765452910,6850,6850,6850,6850,481
|
|
20231023,150400,51762158060,6850,6850,6850,6850,735
|
|
20231023,150300,51757123310,6850,6850,6850,6850,929
|
|
20231023,150200,51750759660,6850,6850,6850,6850,232
|
|
20231023,150100,51749170460,6850,6850,6850,6850,168
|
|
20231023,150000,51748019660,6850,6850,6850,6850,540
|
|
20231023,145900,51744320660,6850,6850,6850,6850,383
|
|
20231023,145800,51741697110,6850,6850,6850,6850,923
|
|
20231023,145700,51735374560,6850,6850,6850,6850,879
|
|
20231023,145600,51729353410,6850,6850,6850,6850,907
|
|
20231023,145500,51723140460,6850,6850,6850,6850,969
|
|
20231023,145400,51716502810,6850,6850,6850,6850,2124
|
|
20231023,145300,51701953410,6850,6850,6850,6850,9498
|
|
20231023,145200,51636892110,6850,6850,6850,6850,7384
|
|
20231023,145100,51586311710,6850,6850,6850,6850,2902
|
|
20231023,145000,51566433010,6850,6840,6850,6830,232814
|
|
20231023,144900,49971843810,6840,6830,6840,6820,10098
|
|
20231023,144800,49902836240,6830,6830,6840,6820,7417
|
|
20231023,144700,49852169860,6830,6830,6840,6830,15472
|
|
20231023,144600,49746375710,6840,6840,6840,6820,19940
|
|
20231023,144500,49610129040,6840,6820,6840,6820,28676
|
|
20231023,144400,49414092660,6810,6780,6830,6780,10722
|
|
20231023,144300,49341023790,6800,6820,6830,6770,26935
|
|
20231023,144200,49157994540,6830,6830,6840,6820,17697
|
|
20231023,144100,49037131690,6820,6830,6840,6810,91862
|
|
20231023,144000,48409308700,6830,6790,6830,6770,33215
|
|
20231023,143900,48183242930,6790,6750,6790,6750,4659
|
|
20231023,143800,48151705280,6750,6750,6800,6720,24769
|
|
20231023,143700,47984647740,6770,6780,6790,6750,10095
|
|
20231023,143600,47916335290,6780,6740,6780,6730,7777
|
|
20231023,143500,47863757930,6740,6780,6780,6730,21615
|
|
20231023,143400,47717789170,6780,6770,6790,6770,7024
|
|
20231023,143300,47670184720,6770,6800,6800,6770,7082
|
|
20231023,143200,47622129850,6790,6810,6810,6780,8302
|
|
20231023,143100,47565715750,6800,6800,6810,6790,13052
|
|
20231023,143000,47476959930,6810,6830,6830,6790,18255
|
|
20231023,142900,47352537390,6820,6800,6820,6780,16978
|
|
20231023,142800,47236915540,6790,6790,6800,6790,5372
|
|
20231023,142700,47200431600,6790,6820,6820,6790,11583
|
|
20231023,142600,47121677800,6820,6810,6830,6800,13598
|
|
20231023,142500,47029029610,6810,6770,6810,6760,11146
|
|
20231023,142400,46953464860,6770,6820,6830,6760,35841
|
|
20231023,142300,46709963340,6820,6820,6830,6810,35547
|
|
20231023,142200,46467284200,6820,6810,6820,6800,27918
|
|
20231023,142100,46277031790,6810,6800,6820,6790,31835
|
|
20231023,142000,46060488000,6800,6790,6810,6780,17339
|
|
20231023,141900,45942589850,6790,6790,6800,6770,43743
|
|
20231023,141800,45645324340,6790,6750,6790,6750,49147
|
|
20231023,141700,45312227300,6760,6760,6760,6740,9100
|
|
20231023,141600,45250790340,6760,6750,6760,6740,11474
|
|
20231023,141500,45173289680,6750,6740,6750,6730,5879
|
|
20231023,141400,45133653560,6730,6740,6750,6730,3777
|
|
20231023,141300,45108202200,6750,6740,6750,6720,11535
|
|
20231023,141200,45030508090,6740,6730,6740,6720,5466
|
|
20231023,141100,44993694400,6730,6720,6730,6710,6702
|
|
20231023,141000,44948653430,6720,6700,6720,6700,7302
|
|
20231023,140900,44899651450,6700,6720,6730,6700,16441
|
|
20231023,140800,44789377430,6730,6710,6730,6710,872
|
|
20231023,140700,44783521780,6730,6740,6740,6710,17379
|
|
20231023,140600,44666707060,6740,6730,6740,6730,3843
|
|
20231023,140500,44640825600,6730,6750,6760,6730,22844
|
|
20231023,140400,44486736500,6740,6740,6750,6730,8353
|
|
20231023,140300,44430415260,6740,6710,6740,6700,11647
|
|
20231023,140200,44352133620,6710,6700,6710,6690,3427
|
|
20231023,140100,44329173130,6700,6720,6720,6700,7220
|
|
20231023,140000,44280721650,6720,6670,6730,6670,24507
|
|
20231023,135900,44116456810,6670,6680,6680,6670,3124
|
|
20231023,135800,44095604770,6680,6680,6690,6670,5136
|
|
20231023,135700,44061302330,6670,6670,6680,6670,1116
|
|
20231023,135600,44053856730,6680,6680,6690,6670,3720
|
|
20231023,135500,44029007150,6680,6680,6680,6670,3096
|
|
20231023,135400,44008340950,6670,6680,6680,6670,1843
|
|
20231023,135300,43996036330,6670,6680,6690,6660,3867
|
|
20231023,135200,43970250860,6670,6660,6670,6650,4017
|
|
20231023,135100,43943494170,6660,6700,6700,6660,11719
|
|
20231023,135000,43865297840,6680,6700,6700,6680,4215
|
|
20231023,134900,43837091880,6690,6700,6700,6690,832
|
|
20231023,134800,43831523870,6700,6690,6700,6690,399
|
|
20231023,134700,43828853150,6700,6710,6720,6700,5000
|
|
20231023,134600,43795315530,6710,6680,6720,6680,11674
|
|
20231023,134500,43717090430,6690,6700,6700,6680,4518
|
|
20231023,134400,43686863070,6700,6680,6700,6680,2954
|
|
20231023,134300,43667100590,6690,6690,6700,6680,1900
|
|
20231023,134200,43654392090,6690,6700,6700,6680,3613
|
|
20231023,134100,43630224220,6690,6700,6700,6690,3354
|
|
20231023,134000,43607782670,6700,6700,6710,6690,5391
|
|
20231023,133900,43571664910,6710,6700,6710,6690,5326
|
|
20231023,133800,43535999890,6700,6720,6720,6690,7561
|
|
20231023,133700,43485311590,6720,6720,6720,6710,4342
|
|
20231023,133600,43456169960,6720,6710,6720,6700,7128
|
|
20231023,133500,43408337260,6710,6690,6710,6680,7825
|
|
20231023,133400,43355964950,6690,6710,6710,6690,4633
|
|
20231023,133300,43324943480,6700,6700,6710,6700,2240
|
|
20231023,133200,43309922690,6710,6680,6710,6670,5380
|
|
20231023,133100,43273873690,6680,6690,6690,6670,1452
|
|
20231023,133000,43264174290,6690,6680,6690,6680,2625
|
|
20231023,132900,43246634730,6690,6690,6700,6680,6455
|
|
20231023,132800,43203442940,6700,6690,6700,6690,2770
|
|
20231023,132700,43184885780,6690,6700,6710,6690,5616
|
|
20231023,132600,43147258150,6700,6680,6700,6670,5034
|
|
20231023,132500,43113593140,6680,6670,6680,6660,8861
|
|
20231023,132400,43054496360,6680,6670,6680,6660,1946
|
|
20231023,132300,43041520590,6650,6650,6680,6650,5521
|
|
20231023,132200,43004735210,6640,6640,6660,6630,5614
|
|
20231023,132100,42967460360,6640,6670,6670,6630,12711
|
|
20231023,132000,42883078650,6650,6670,6670,6650,1466
|
|
20231023,131900,42873308710,6670,6690,6690,6660,7998
|
|
20231023,131800,42819898820,6690,6670,6690,6670,2063
|
|
20231023,131700,42806117900,6670,6660,6690,6650,4480
|
|
20231023,131600,42776284980,6660,6650,6660,6640,7790
|
|
20231023,131500,42724506560,6660,6670,6680,6640,28829
|
|
20231023,131400,42532702350,6670,6660,6680,6660,5975
|
|
20231023,131300,42492812630,6670,6660,6680,6650,6587
|
|
20231023,131200,42448932690,6650,6680,6690,6650,19517
|
|
20231023,131100,42318832020,6680,6690,6700,6680,4672
|
|
20231023,131000,42287605060,6690,6700,6710,6690,3461
|
|
20231023,130900,42264444390,6700,6700,6710,6690,4230
|
|
20231023,130800,42236110760,6700,6710,6710,6680,11960
|
|
20231023,130700,42156024530,6710,6710,6720,6700,7783
|
|
20231023,130600,42103813330,6710,6710,6720,6710,2493
|
|
20231023,130500,42087081660,6710,6730,6740,6710,7730
|
|
20231023,130400,42035091580,6730,6740,6750,6730,7711
|
|
20231023,130300,41983139330,6740,6740,6760,6740,9666
|
|
20231023,130200,41917882330,6730,6730,6740,6710,12879
|
|
20231023,130100,41831304510,6730,6710,6730,6710,8327
|
|
20231023,130000,41775332650,6710,6710,6720,6710,9180
|
|
20231023,125900,41713648270,6720,6720,6730,6710,10418
|
|
20231023,125800,41643651260,6720,6730,6740,6710,9680
|
|
20231023,125700,41578610390,6740,6740,6750,6720,7699
|
|
20231023,125600,41526740210,6740,6770,6770,6730,21631
|
|
20231023,125500,41380636660,6760,6750,6760,6730,34663
|
|
20231023,125400,41146408440,6730,6720,6750,6710,11288
|
|
20231023,125300,41070409310,6710,6720,6730,6700,16660
|
|
20231023,125200,40958625610,6740,6750,6760,6720,24476
|
|
20231023,125100,40793616890,6750,6700,6750,6700,41424
|
|
20231023,125000,40514875940,6690,6690,6700,6690,3335
|
|
20231023,124900,40492564640,6690,6690,6700,6680,3145
|
|
20231023,124800,40471526140,6680,6690,6690,6680,2431
|
|
20231023,124700,40455272540,6700,6700,6700,6690,7481
|
|
20231023,124600,40405191260,6710,6690,6710,6690,13583
|
|
20231023,124500,40314188140,6690,6670,6700,6660,14322
|
|
20231023,124400,40218461530,6670,6650,6670,6640,6095
|
|
20231023,124300,40177867630,6640,6640,6640,6620,16276
|
|
20231023,124200,40070009610,6640,6650,6650,6630,10768
|
|
20231023,124100,39998529810,6640,6670,6670,6640,16537
|
|
20231023,124000,39888539080,6670,6670,6680,6660,8191
|
|
20231023,123900,39833927600,6660,6680,6690,6660,10064
|
|
20231023,123800,39766775340,6680,6690,6690,6680,7414
|
|
20231023,123700,39717230590,6690,6690,6700,6680,7324
|
|
20231023,123600,39668232450,6690,6670,6690,6670,6406
|
|
20231023,123500,39625450620,6670,6700,6710,6670,24631
|
|
20231023,123400,39460842950,6710,6710,6720,6700,15178
|
|
20231023,123300,39358993000,6700,6690,6720,6690,31872
|
|
20231023,123200,39145367370,6680,6680,6680,6670,4366
|
|
20231023,123100,39116213820,6680,6680,6700,6660,17735
|
|
20231023,123000,38997649830,6690,6670,6690,6660,10965
|
|
20231023,122900,38924466960,6670,6660,6680,6660,5154
|
|
20231023,122800,38890079280,6670,6670,6680,6660,3464
|
|
20231023,122700,38866976320,6670,6680,6680,6670,4182
|
|
20231023,122600,38839069880,6680,6690,6700,6660,13399
|
|
20231023,122500,38749538290,6690,6650,6690,6630,9626
|
|
20231023,122400,38685313570,6640,6650,6650,6630,20157
|
|
20231023,122300,38551603610,6650,6670,6670,6630,19388
|
|
20231023,122200,38422799000,6660,6690,6690,6660,9854
|
|
20231023,122100,38357017540,6680,6690,6700,6670,5030
|
|
20231023,122000,38323391360,6690,6680,6710,6670,15361
|
|
20231023,121900,38220543610,6680,6670,6700,6650,9997
|
|
20231023,121800,38153818040,6670,6680,6690,6640,16823
|
|
20231023,121700,38041784720,6690,6690,6710,6650,27362
|
|
20231023,121600,37858743710,6690,6680,6700,6670,39918
|
|
20231023,121500,37591914390,6680,6660,6680,6640,29470
|
|
20231023,121400,37395638770,6670,6610,6680,6610,33745
|
|
20231023,121300,37171331360,6610,6610,6620,6600,6982
|
|
20231023,121200,37125183100,6610,6620,6620,6590,6661
|
|
20231023,121100,37081200670,6600,6630,6640,6600,16499
|
|
20231023,121000,36971895430,6630,6580,6650,6580,33216
|
|
20231023,120900,36751383670,6580,6620,6630,6580,17212
|
|
20231023,120800,36637482630,6620,6640,6640,6600,14456
|
|
20231023,120700,36541725560,6640,6580,6640,6570,29660
|
|
20231023,120600,36345806970,6570,6570,6580,6560,16017
|
|
20231023,120500,36240568230,6570,6540,6580,6530,5852
|
|
20231023,120400,36202182200,6540,6540,6550,6520,3373
|
|
20231023,120300,36180155730,6550,6550,6560,6530,1766
|
|
20231023,120200,36168603130,6560,6540,6560,6520,7652
|
|
20231023,120100,36118599270,6540,6550,6570,6540,3488
|
|
20231023,120000,36095746320,6560,6550,6560,6540,2421
|
|
20231023,115900,36079893680,6550,6550,6570,6530,7379
|
|
20231023,115800,36031549720,6530,6550,6560,6530,8166
|
|
20231023,115700,35978119930,6530,6560,6570,6530,6103
|
|
20231023,115600,35938128270,6560,6590,6590,6550,8570
|
|
20231023,115500,35881786300,6580,6570,6600,6570,19007
|
|
20231023,115400,35756667720,6570,6560,6580,6560,7851
|
|
20231023,115300,35705100100,6560,6570,6580,6550,25814
|
|
20231023,115200,35535797130,6570,6560,6580,6550,17212
|
|
20231023,115100,35422763080,6560,6540,6560,6520,9994
|
|
20231023,115000,35357396000,6530,6520,6530,6500,6976
|
|
20231023,114900,35311934610,6520,6510,6530,6500,6220
|
|
20231023,114800,35271398680,6490,6510,6520,6490,5622
|
|
20231023,114700,35234825560,6520,6510,6520,6500,1886
|
|
20231023,114600,35222545650,6520,6510,6520,6490,6108
|
|
20231023,114500,35182813790,6500,6490,6510,6480,3709
|
|
20231023,114400,35158734520,6510,6490,6510,6480,2883
|
|
20231023,114300,35140019780,6500,6500,6510,6480,5040
|
|
20231023,114200,35107301150,6500,6460,6500,6460,4034
|
|
20231023,114100,35081172470,6480,6470,6490,6460,2806
|
|
20231023,114000,35063002470,6460,6450,6470,6450,6307
|
|
20231023,113900,35022262090,6460,6470,6500,6450,6854
|
|
20231023,113800,34977973880,6450,6500,6500,6450,14167
|
|
20231023,113700,34886353370,6500,6500,6510,6480,5466
|
|
20231023,113600,34850852810,6500,6510,6510,6490,4966
|
|
20231023,113500,34818535240,6520,6490,6520,6480,2592
|
|
20231023,113400,34801720990,6480,6480,6490,6480,3013
|
|
20231023,113300,34782193170,6480,6530,6530,6480,10292
|
|
20231023,113200,34715326850,6530,6490,6530,6490,1605
|
|
20231023,113100,34704888090,6520,6520,6520,6490,5718
|
|
20231023,113000,34667722750,6510,6530,6550,6490,16860
|
|
20231023,112900,34557701350,6540,6550,6560,6530,16032
|
|
20231023,112800,34452716630,6550,6510,6570,6510,21013
|
|
20231023,112700,34315291370,6520,6510,6530,6480,9856
|
|
20231023,112600,34251140410,6490,6490,6520,6490,24989
|
|
20231023,112500,34088502720,6500,6480,6500,6480,3246
|
|
20231023,112400,34067435330,6480,6450,6480,6450,2357
|
|
20231023,112300,34052213060,6450,6450,6460,6440,5048
|
|
20231023,112200,34019659970,6450,6450,6460,6440,5581
|
|
20231023,112100,33983666360,6440,6460,6460,6430,18072
|
|
20231023,112000,33867252990,6460,6460,6470,6460,8929
|
|
20231023,111900,33809547130,6460,6480,6490,6460,6106
|
|
20231023,111800,33770024170,6490,6490,6500,6470,11253
|
|
20231023,111700,33697094960,6480,6500,6500,6480,1340
|
|
20231023,111600,33688405190,6500,6510,6520,6500,1167
|
|
20231023,111500,33680808760,6520,6490,6530,6490,7617
|
|
20231023,111400,33631196180,6500,6500,6510,6480,2957
|
|
20231023,111300,33611985900,6510,6490,6510,6490,1138
|
|
20231023,111200,33604585600,6510,6480,6510,6480,2664
|
|
20231023,111100,33587288770,6490,6500,6510,6480,7552
|
|
20231023,111000,33538262340,6510,6510,6520,6500,1940
|
|
20231023,110900,33525638860,6510,6510,6520,6490,2785
|
|
20231023,110800,33507514030,6510,6490,6520,6480,4063
|
|
20231023,110700,33481126250,6490,6460,6490,6460,3649
|
|
20231023,110600,33457521580,6470,6480,6480,6460,13920
|
|
20231023,110500,33367500900,6470,6500,6500,6470,10456
|
|
20231023,110400,33299721550,6500,6510,6520,6500,4259
|
|
20231023,110300,33272010350,6520,6520,6520,6500,2450
|
|
20231023,110200,33256054230,6530,6530,6530,6500,2404
|
|
20231023,110100,33240382120,6510,6510,6550,6490,3802
|
|
20231023,110000,33215599620,6510,6530,6530,6460,24529
|
|
20231023,105900,33056564160,6510,6530,6540,6510,6267
|
|
20231023,105800,33015681630,6540,6550,6560,6520,5118
|
|
20231023,105700,32982207860,6540,6510,6540,6510,3946
|
|
20231023,105600,32956438430,6510,6590,6590,6500,18392
|
|
20231023,105500,32836303890,6590,6630,6640,6580,13211
|
|
20231023,105400,32748871940,6620,6570,6640,6560,26960
|
|
20231023,105300,32570804050,6570,6560,6570,6540,6605
|
|
20231023,105200,32527464280,6570,6570,6580,6560,2999
|
|
20231023,105100,32507760940,6570,6540,6580,6540,13045
|
|
20231023,105000,32422202580,6540,6520,6550,6500,6823
|
|
20231023,104900,32377741630,6520,6560,6560,6520,5753
|
|
20231023,104800,32340206750,6550,6540,6560,6530,13180
|
|
20231023,104700,32254010010,6540,6550,6560,6540,2985
|
|
20231023,104600,32234460520,6550,6570,6580,6550,13781
|
|
20231023,104500,32143970020,6570,6600,6600,6570,8883
|
|
20231023,104400,32085478380,6580,6580,6620,6570,15245
|
|
20231023,104300,31985000550,6580,6610,6630,6570,28738
|
|
20231023,104200,31794991600,6610,6570,6610,6570,35970
|
|
20231023,104100,31558091640,6570,6530,6580,6530,11220
|
|
20231023,104000,31484434170,6530,6530,6560,6520,5314
|
|
20231023,103900,31449739100,6530,6550,6570,6530,11029
|
|
20231023,103800,31377594190,6550,6580,6580,6540,7727
|
|
20231023,103700,31326959460,6580,6560,6580,6540,6512
|
|
20231023,103600,31284291090,6550,6550,6580,6540,12681
|
|
20231023,103500,31201062100,6550,6530,6600,6530,31902
|
|
20231023,103400,30991318890,6530,6460,6550,6460,26251
|
|
20231023,103300,30820594480,6460,6420,6480,6420,5630
|
|
20231023,103200,30784233140,6420,6480,6490,6420,16199
|
|
20231023,103100,30679639940,6480,6500,6510,6480,11680
|
|
20231023,103000,30603824110,6510,6520,6520,6500,3375
|
|
20231023,102900,30581848840,6520,6510,6540,6500,12219
|
|
20231023,102800,30502185340,6520,6510,6530,6490,3214
|
|
20231023,102700,30481266440,6490,6500,6510,6480,4883
|
|
20231023,102600,30449550010,6510,6510,6520,6480,5630
|
|
20231023,102500,30412933190,6500,6510,6520,6420,37949
|
|
20231023,102400,30167371200,6510,6520,6540,6500,5366
|
|
20231023,102300,30132411720,6520,6500,6550,6480,15017
|
|
20231023,102200,30034760130,6500,6560,6560,6500,18297
|
|
20231023,102100,29915296380,6560,6580,6580,6520,29196
|
|
20231023,102000,29724100920,6580,6570,6610,6540,31729
|
|
20231023,101900,29515402090,6570,6510,6640,6500,116424
|
|
20231023,101800,28749978630,6510,6490,6520,6460,39055
|
|
20231023,101700,28496268610,6490,6460,6500,6450,35004
|
|
20231023,101600,28269327130,6460,6440,6460,6420,13145
|
|
20231023,101500,28184593450,6440,6450,6460,6430,5596
|
|
20231023,101400,28148535070,6460,6420,6480,6410,28468
|
|
20231023,101300,27964498940,6420,6410,6450,6400,8680
|
|
20231023,101200,27908675010,6430,6420,6460,6400,23271
|
|
20231023,101100,27758854160,6420,6400,6430,6380,16866
|
|
20231023,101000,27650851560,6390,6480,6480,6390,34108
|
|
20231023,100900,27430984780,6480,6330,6480,6320,41923
|
|
20231023,100800,27162878330,6330,6400,6400,6320,26262
|
|
20231023,100700,26996272680,6410,6400,6420,6390,9849
|
|
20231023,100600,26933161160,6400,6400,6420,6380,19506
|
|
20231023,100500,26808357820,6400,6360,6410,6350,14450
|
|
20231023,100400,26716114470,6360,6350,6370,6330,24130
|
|
20231023,100300,26562927480,6350,6390,6410,6350,25509
|
|
20231023,100200,26400347020,6390,6430,6430,6380,22218
|
|
20231023,100100,26258026610,6430,6420,6440,6370,32238
|
|
20231023,100000,26051292550,6420,6470,6470,6330,111474
|
|
20231023,095900,25337681270,6470,6480,6490,6460,9898
|
|
20231023,095800,25273614960,6480,6480,6490,6480,2382
|
|
20231023,095700,25258178390,6490,6490,6490,6480,7774
|
|
20231023,095600,25207773440,6480,6490,6500,6470,7606
|
|
20231023,095500,25158473070,6490,6480,6500,6480,10776
|
|
20231023,095400,25088519590,6490,6490,6500,6480,10889
|
|
20231023,095300,25017843050,6490,6470,6490,6470,11887
|
|
20231023,095200,24940807650,6470,6480,6500,6470,11707
|
|
20231023,095100,24864947110,6490,6520,6540,6490,25145
|
|
20231023,095000,24701406980,6520,6510,6540,6510,6390
|
|
20231023,094900,24659749890,6510,6520,6530,6510,5193
|
|
20231023,094800,24625884020,6520,6550,6560,6520,13756
|
|
20231023,094700,24535836890,6550,6510,6550,6500,6857
|
|
20231023,094600,24491052540,6510,6520,6520,6490,29893
|
|
20231023,094500,24296766370,6520,6540,6560,6510,13905
|
|
20231023,094400,24206032030,6550,6550,6550,6540,6908
|
|
20231023,094300,24160828270,6540,6530,6550,6520,10388
|
|
20231023,094200,24093026960,6520,6530,6540,6510,15684
|
|
20231023,094100,23990695920,6530,6560,6570,6530,8165
|
|
20231023,094000,23937217740,6580,6570,6600,6560,12279
|
|
20231023,093900,23856465210,6570,6570,6600,6520,19586
|
|
20231023,093800,23727887650,6550,6600,6600,6510,28417
|
|
20231023,093700,23541929820,6600,6570,6630,6540,36016
|
|
20231023,093600,23304492120,6590,6530,6590,6520,14739
|
|
20231023,093500,23207878910,6530,6590,6590,6510,31260
|
|
20231023,093400,23003418470,6590,6620,6630,6580,16678
|
|
20231023,093300,22893357480,6640,6620,6650,6620,23152
|
|
20231023,093200,22739777160,6620,6640,6640,6600,15646
|
|
20231023,093100,22636194810,6640,6640,6690,6620,80872
|
|
20231023,093000,22097897330,6620,6540,6640,6540,33096
|
|
20231023,092900,21879781500,6540,6560,6560,6540,12491
|
|
20231023,092800,21798010170,6560,6570,6570,6550,11111
|
|
20231023,092700,21725160550,6570,6580,6600,6550,18241
|
|
20231023,092600,21605462520,6600,6600,6610,6580,23491
|
|
20231023,092500,21450467890,6600,6570,6610,6540,74756
|
|
20231023,092400,20958073920,6570,6480,6590,6480,65585
|
|
20231023,092300,20528921520,6480,6510,6520,6480,27941
|
|
20231023,092200,20347236670,6520,6530,6540,6500,23614
|
|
20231023,092100,20193172670,6530,6540,6550,6500,31083
|
|
20231023,092000,19990554680,6540,6550,6560,6510,66485
|
|
20231023,091900,19555724660,6550,6450,6550,6450,35360
|
|
20231023,091800,19325895420,6450,6490,6520,6450,34900
|
|
20231023,091700,19099178760,6520,6520,6520,6430,73878
|
|
20231023,091600,18621008610,6520,6590,6590,6460,108736
|
|
20231023,091500,17913315490,6590,6610,6630,6550,87764
|
|
20231023,091400,17336463090,6610,6690,6700,6580,75420
|
|
20231023,091300,16836568040,6690,6640,6700,6610,64457
|
|
20231023,091200,16407250460,6640,6690,6690,6630,46625
|
|
20231023,091100,16097106940,6690,6700,6730,6670,30495
|
|
20231023,091000,15892783670,6710,6760,6790,6700,97241
|
|
20231023,090900,15235390110,6760,6630,6770,6610,98421
|
|
20231023,090800,14576528770,6630,6690,6700,6630,62111
|
|
20231023,090700,14162455790,6690,6750,6760,6670,53948
|
|
20231023,090600,13800800930,6750,6780,6810,6700,109864
|
|
20231023,090500,13058748830,6770,6620,6850,6600,245635
|
|
20231023,090400,11406819000,6620,6580,6700,6570,164792
|
|
20231023,090300,10311313900,6590,6780,6850,6580,307552
|
|
20231023,090200,8256647210,6760,6850,6850,6760,1205917
|
|
20231023,090100,0,5270,5270,5270,5270,0
|
|
20231023,090000,0,5270,5270,5270,5270,0
|