637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,193300,2249749190,6870,6870,6870,6870,0
|
|
20231024,193200,2249749190,6870,6870,6870,6870,0
|
|
20231024,193100,2249749190,6870,6870,6870,6870,0
|
|
20231024,193000,2249749190,6870,6870,6870,6870,0
|
|
20231024,192900,2249749190,6870,6870,6870,6870,0
|
|
20231024,192800,2249749190,6870,6870,6870,6870,0
|
|
20231024,192700,2249749190,6870,6870,6870,6870,0
|
|
20231024,192600,2249749190,6870,6870,6870,6870,0
|
|
20231024,192500,2249749190,6870,6870,6870,6870,0
|
|
20231024,192400,2249749190,6870,6870,6870,6870,0
|
|
20231024,192300,2249749190,6870,6870,6870,6870,0
|
|
20231024,192200,2249749190,6870,6870,6870,6870,0
|
|
20231024,192100,2249749190,6870,6870,6870,6870,0
|
|
20231024,192000,2249749190,6870,6870,6870,6870,0
|
|
20231024,191900,2249749190,6870,6870,6870,6870,0
|
|
20231024,191800,2249749190,6870,6870,6870,6870,0
|
|
20231024,191700,2249749190,6870,6870,6870,6870,0
|
|
20231024,191600,2249749190,6870,6870,6870,6870,0
|
|
20231024,191500,2249749190,6870,6870,6870,6870,0
|
|
20231024,191400,2249749190,6870,6870,6870,6870,0
|
|
20231024,191300,2249749190,6870,6870,6870,6870,0
|
|
20231024,191200,2249749190,6870,6870,6870,6870,0
|
|
20231024,191100,2249749190,6870,6870,6870,6870,0
|
|
20231024,191000,2249749190,6870,6870,6870,6870,0
|
|
20231024,190900,2249749190,6870,6870,6870,6870,0
|
|
20231024,190800,2249749190,6870,6870,6870,6870,0
|
|
20231024,190700,2249749190,6870,6870,6870,6870,0
|
|
20231024,190600,2249749190,6870,6870,6870,6870,0
|
|
20231024,190500,2249749190,6870,6870,6870,6870,0
|
|
20231024,190400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,190300,2249749190,6870,6870,6870,6870,0
|
|
20231024,190200,2249749190,6870,6870,6870,6870,0
|
|
20231024,190100,2249749190,6870,6870,6870,6870,0
|
|
20231024,190000,2249749190,6870,6870,6870,6870,0
|
|
20231024,185900,2249749190,6870,6870,6870,6870,0
|
|
20231024,185800,2249749190,6870,6870,6870,6870,0
|
|
20231024,185700,2249749190,6870,6870,6870,6870,0
|
|
20231024,185600,2249749190,6870,6870,6870,6870,0
|
|
20231024,185500,2249749190,6870,6870,6870,6870,0
|
|
20231024,185400,2249749190,6870,6870,6870,6870,0
|
|
20231024,185300,2249749190,6870,6870,6870,6870,0
|
|
20231024,185200,2249749190,6870,6870,6870,6870,0
|
|
20231024,185100,2249749190,6870,6870,6870,6870,0
|
|
20231024,185000,2249749190,6870,6870,6870,6870,0
|
|
20231024,184900,2249749190,6870,6870,6870,6870,0
|
|
20231024,184800,2249749190,6870,6870,6870,6870,0
|
|
20231024,184700,2249749190,6870,6870,6870,6870,0
|
|
20231024,184600,2249749190,6870,6870,6870,6870,0
|
|
20231024,184500,2249749190,6870,6870,6870,6870,0
|
|
20231024,184400,2249749190,6870,6870,6870,6870,0
|
|
20231024,184300,2249749190,6870,6870,6870,6870,0
|
|
20231024,184200,2249749190,6870,6870,6870,6870,0
|
|
20231024,184100,2249749190,6870,6870,6870,6870,0
|
|
20231024,184000,2249749190,6870,6870,6870,6870,0
|
|
20231024,183900,2249749190,6870,6870,6870,6870,0
|
|
20231024,183800,2249749190,6870,6870,6870,6870,0
|
|
20231024,183700,2249749190,6870,6870,6870,6870,0
|
|
20231024,183600,2249749190,6870,6870,6870,6870,0
|
|
20231024,183500,2249749190,6870,6870,6870,6870,0
|
|
20231024,183400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,183300,2249749190,6870,6870,6870,6870,0
|
|
20231024,183200,2249749190,6870,6870,6870,6870,0
|
|
20231024,183100,2249749190,6870,6870,6870,6870,0
|
|
20231024,183000,2249749190,6870,6870,6870,6870,0
|
|
20231024,182900,2249749190,6870,6870,6870,6870,0
|
|
20231024,182800,2249749190,6870,6870,6870,6870,0
|
|
20231024,182700,2249749190,6870,6870,6870,6870,0
|
|
20231024,182600,2249749190,6870,6870,6870,6870,0
|
|
20231024,182500,2249749190,6870,6870,6870,6870,0
|
|
20231024,182400,2249749190,6870,6870,6870,6870,0
|
|
20231024,182300,2249749190,6870,6870,6870,6870,0
|
|
20231024,182200,2249749190,6870,6870,6870,6870,0
|
|
20231024,182100,2249749190,6870,6870,6870,6870,0
|
|
20231024,182000,2249749190,6870,6870,6870,6870,0
|
|
20231024,181900,2249749190,6870,6870,6870,6870,0
|
|
20231024,181800,2249749190,6870,6870,6870,6870,0
|
|
20231024,181700,2249749190,6870,6870,6870,6870,0
|
|
20231024,181600,2249749190,6870,6870,6870,6870,0
|
|
20231024,181500,2249749190,6870,6870,6870,6870,0
|
|
20231024,181400,2249749190,6870,6870,6870,6870,0
|
|
20231024,181300,2249749190,6870,6870,6870,6870,0
|
|
20231024,181200,2249749190,6870,6870,6870,6870,0
|
|
20231024,181100,2249749190,6870,6870,6870,6870,0
|
|
20231024,181000,2249749190,6870,6870,6870,6870,0
|
|
20231024,180900,2249749190,6870,6870,6870,6870,0
|
|
20231024,180800,2249749190,6870,6870,6870,6870,0
|
|
20231024,180700,2249749190,6870,6870,6870,6870,0
|
|
20231024,180600,2249749190,6870,6870,6870,6870,0
|
|
20231024,180500,2249749190,6870,6870,6870,6870,0
|
|
20231024,180400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,180300,2249749190,6870,6870,6870,6870,0
|
|
20231024,180200,2249749190,6870,6870,6870,6870,0
|
|
20231024,180100,2249749190,6870,6870,6870,6870,0
|
|
20231024,180000,2249749190,6870,6870,6870,6870,0
|
|
20231024,175900,2249749190,6870,6870,6870,6870,0
|
|
20231024,175800,2249749190,6870,6870,6870,6870,0
|
|
20231024,175700,2249749190,6870,6870,6870,6870,0
|
|
20231024,175600,2249749190,6870,6870,6870,6870,0
|
|
20231024,175500,2249749190,6870,6870,6870,6870,0
|
|
20231024,175400,2249749190,6870,6870,6870,6870,0
|
|
20231024,175300,2249749190,6870,6870,6870,6870,0
|
|
20231024,175200,2249749190,6870,6870,6870,6870,0
|
|
20231024,175100,2249749190,6870,6870,6870,6870,0
|
|
20231024,175000,2249749190,6870,6870,6870,6870,0
|
|
20231024,174900,2249749190,6870,6870,6870,6870,0
|
|
20231024,174800,2249749190,6870,6870,6870,6870,0
|
|
20231024,174700,2249749190,6870,6870,6870,6870,0
|
|
20231024,174600,2249749190,6870,6870,6870,6870,0
|
|
20231024,174500,2249749190,6870,6870,6870,6870,0
|
|
20231024,174400,2249749190,6870,6870,6870,6870,0
|
|
20231024,174300,2249749190,6870,6870,6870,6870,0
|
|
20231024,174200,2249749190,6870,6870,6870,6870,0
|
|
20231024,174100,2249749190,6870,6870,6870,6870,0
|
|
20231024,174000,2249749190,6870,6870,6870,6870,0
|
|
20231024,173900,2249749190,6870,6870,6870,6870,0
|
|
20231024,173800,2249749190,6870,6870,6870,6870,0
|
|
20231024,173700,2249749190,6870,6870,6870,6870,0
|
|
20231024,173600,2249749190,6870,6870,6870,6870,0
|
|
20231024,173500,2249749190,6870,6870,6870,6870,0
|
|
20231024,173400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,173300,2249749190,6870,6870,6870,6870,0
|
|
20231024,173200,2249749190,6870,6870,6870,6870,0
|
|
20231024,173100,2249749190,6870,6870,6870,6870,0
|
|
20231024,173000,2249749190,6870,6870,6870,6870,0
|
|
20231024,172900,2249749190,6870,6870,6870,6870,0
|
|
20231024,172800,2249749190,6870,6870,6870,6870,0
|
|
20231024,172700,2249749190,6870,6870,6870,6870,0
|
|
20231024,172600,2249749190,6870,6870,6870,6870,0
|
|
20231024,172500,2249749190,6870,6870,6870,6870,0
|
|
20231024,172400,2249749190,6870,6870,6870,6870,0
|
|
20231024,172300,2249749190,6870,6870,6870,6870,0
|
|
20231024,172200,2249749190,6870,6870,6870,6870,0
|
|
20231024,172100,2249749190,6870,6870,6870,6870,0
|
|
20231024,172000,2249749190,6870,6870,6870,6870,0
|
|
20231024,171900,2249749190,6870,6870,6870,6870,0
|
|
20231024,171800,2249749190,6870,6870,6870,6870,0
|
|
20231024,171700,2249749190,6870,6870,6870,6870,0
|
|
20231024,171600,2249749190,6870,6870,6870,6870,0
|
|
20231024,171500,2249749190,6870,6870,6870,6870,0
|
|
20231024,171400,2249749190,6870,6870,6870,6870,0
|
|
20231024,171300,2249749190,6870,6870,6870,6870,0
|
|
20231024,171200,2249749190,6870,6870,6870,6870,0
|
|
20231024,171100,2249749190,6870,6870,6870,6870,0
|
|
20231024,171000,2249749190,6870,6870,6870,6870,0
|
|
20231024,170900,2249749190,6870,6870,6870,6870,0
|
|
20231024,170800,2249749190,6870,6870,6870,6870,0
|
|
20231024,170700,2249749190,6870,6870,6870,6870,0
|
|
20231024,170600,2249749190,6870,6870,6870,6870,0
|
|
20231024,170500,2249749190,6870,6870,6870,6870,0
|
|
20231024,170400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,170300,2249749190,6870,6870,6870,6870,0
|
|
20231024,170200,2249749190,6870,6870,6870,6870,0
|
|
20231024,170100,2249749190,6870,6870,6870,6870,0
|
|
20231024,170000,2249749190,6870,6870,6870,6870,0
|
|
20231024,165900,2249749190,6870,6870,6870,6870,0
|
|
20231024,165800,2249749190,6870,6870,6870,6870,0
|
|
20231024,165700,2249749190,6870,6870,6870,6870,0
|
|
20231024,165600,2249749190,6870,6870,6870,6870,0
|
|
20231024,165500,2249749190,6870,6870,6870,6870,0
|
|
20231024,165400,2249749190,6870,6870,6870,6870,0
|
|
20231024,165300,2249749190,6870,6870,6870,6870,0
|
|
20231024,165200,2249749190,6870,6870,6870,6870,0
|
|
20231024,165100,2249749190,6870,6870,6870,6870,0
|
|
20231024,165000,2249749190,6870,6870,6870,6870,0
|
|
20231024,164900,2249749190,6870,6870,6870,6870,0
|
|
20231024,164800,2249749190,6870,6870,6870,6870,0
|
|
20231024,164700,2249749190,6870,6870,6870,6870,0
|
|
20231024,164600,2249749190,6870,6870,6870,6870,0
|
|
20231024,164500,2249749190,6870,6870,6870,6870,0
|
|
20231024,164400,2249749190,6870,6870,6870,6870,0
|
|
20231024,164300,2249749190,6870,6870,6870,6870,0
|
|
20231024,164200,2249749190,6870,6870,6870,6870,0
|
|
20231024,164100,2249749190,6870,6870,6870,6870,0
|
|
20231024,164000,2249749190,6870,6870,6870,6870,0
|
|
20231024,163900,2249749190,6870,6870,6870,6870,0
|
|
20231024,163800,2249749190,6870,6870,6870,6870,0
|
|
20231024,163700,2249749190,6870,6870,6870,6870,0
|
|
20231024,163600,2249749190,6870,6870,6870,6870,0
|
|
20231024,163500,2249749190,6870,6870,6870,6870,0
|
|
20231024,163400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,163300,2249749190,6870,6870,6870,6870,0
|
|
20231024,163200,2249749190,6870,6870,6870,6870,0
|
|
20231024,163100,2249749190,6870,6870,6870,6870,0
|
|
20231024,163000,2249749190,6870,6870,6870,6870,0
|
|
20231024,162900,2249749190,6870,6870,6870,6870,0
|
|
20231024,162800,2249749190,6870,6870,6870,6870,0
|
|
20231024,162700,2249749190,6870,6870,6870,6870,0
|
|
20231024,162600,2249749190,6870,6870,6870,6870,0
|
|
20231024,162500,2249749190,6870,6870,6870,6870,0
|
|
20231024,162400,2249749190,6870,6870,6870,6870,0
|
|
20231024,162300,2249749190,6870,6870,6870,6870,0
|
|
20231024,162200,2249749190,6870,6870,6870,6870,0
|
|
20231024,162100,2249749190,6870,6870,6870,6870,0
|
|
20231024,162000,2249749190,6870,6870,6870,6870,0
|
|
20231024,161900,2249749190,6870,6870,6870,6870,0
|
|
20231024,161800,2249749190,6870,6870,6870,6870,0
|
|
20231024,161700,2249749190,6870,6870,6870,6870,0
|
|
20231024,161600,2249749190,6870,6870,6870,6870,0
|
|
20231024,161500,2249749190,6870,6870,6870,6870,0
|
|
20231024,161400,2249749190,6870,6870,6870,6870,0
|
|
20231024,161300,2249749190,6870,6870,6870,6870,0
|
|
20231024,161200,2249749190,6870,6870,6870,6870,0
|
|
20231024,161100,2249749190,6870,6870,6870,6870,0
|
|
20231024,161000,2249749190,6870,6870,6870,6870,0
|
|
20231024,160900,2249749190,6870,6870,6870,6870,0
|
|
20231024,160800,2249749190,6870,6870,6870,6870,0
|
|
20231024,160700,2249749190,6870,6870,6870,6870,0
|
|
20231024,160600,2249749190,6870,6870,6870,6870,0
|
|
20231024,160500,2249749190,6870,6870,6870,6870,0
|
|
20231024,160400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,160300,2249749190,6870,6870,6870,6870,0
|
|
20231024,160200,2249749190,6870,6870,6870,6870,0
|
|
20231024,160100,2249749190,6870,6870,6870,6870,0
|
|
20231024,160000,2249749190,6870,6870,6870,6870,0
|
|
20231024,155900,2249749190,6870,6870,6870,6870,0
|
|
20231024,155800,2249749190,6870,6870,6870,6870,0
|
|
20231024,155700,2249749190,6870,6870,6870,6870,0
|
|
20231024,155600,2249749190,6870,6870,6870,6870,0
|
|
20231024,155500,2249749190,6870,6870,6870,6870,0
|
|
20231024,155400,2249749190,6870,6870,6870,6870,0
|
|
20231024,155300,2249749190,6870,6870,6870,6870,0
|
|
20231024,155200,2249749190,6870,6870,6870,6870,0
|
|
20231024,155100,2249749190,6870,6870,6870,6870,0
|
|
20231024,155000,2249749190,6870,6870,6870,6870,0
|
|
20231024,154900,2249749190,6870,6870,6870,6870,0
|
|
20231024,154800,2249749190,6870,6870,6870,6870,0
|
|
20231024,154700,2249749190,6870,6870,6870,6870,0
|
|
20231024,154600,2249749190,6870,6870,6870,6870,0
|
|
20231024,154500,2249749190,6870,6870,6870,6870,0
|
|
20231024,154400,2249749190,6870,6870,6870,6870,0
|
|
20231024,154300,2249749190,6870,6870,6870,6870,0
|
|
20231024,154200,2249749190,6870,6870,6870,6870,0
|
|
20231024,154100,2249749190,6870,6870,6870,6870,0
|
|
20231024,154000,2249749190,6870,6870,6870,6870,0
|
|
20231024,153900,2249749190,6870,6870,6870,6870,0
|
|
20231024,153800,2249749190,6870,6870,6870,6870,0
|
|
20231024,153700,2249749190,6870,6870,6870,6870,0
|
|
20231024,153600,2249749190,6870,6870,6870,6870,0
|
|
20231024,153500,2249749190,6870,6870,6870,6870,0
|
|
20231024,153400,2249749190,6870,6870,6870,6870,7717
|
|
20231024,153300,2249749190,6870,6870,6870,6870,0
|
|
20231024,153200,2249749190,6870,6870,6870,6870,0
|
|
20231024,153100,2249749190,6870,6870,6870,6870,0
|
|
20231024,153000,2249749190,6870,6870,6870,6870,7717
|
|
20231024,152900,2196733400,6860,6860,6860,6860,0
|
|
20231024,152800,2196733400,6860,6860,6860,6860,0
|
|
20231024,152700,2196733400,6860,6860,6860,6860,0
|
|
20231024,152600,2196733400,6860,6860,6860,6860,0
|
|
20231024,152500,2196733400,6860,6860,6860,6860,0
|
|
20231024,152400,2196733400,6860,6860,6860,6860,0
|
|
20231024,152300,2196733400,6860,6860,6860,6860,0
|
|
20231024,152200,2196733400,6860,6860,6860,6860,0
|
|
20231024,152100,2196733400,6860,6860,6860,6860,0
|
|
20231024,152000,2196733400,6860,6860,6860,6860,0
|
|
20231024,151900,2196733400,6860,6850,6860,6850,594
|
|
20231024,151800,2192661710,6860,6860,6870,6860,1945
|
|
20231024,151700,2179303420,6870,6870,6870,6860,1103
|
|
20231024,151600,2171725850,6870,6840,6870,6840,3244
|
|
20231024,151500,2149495920,6850,6840,6850,6840,135
|
|
20231024,151400,2148572170,6850,6840,6850,6840,1458
|
|
20231024,151300,2138589450,6840,6850,6850,6840,736
|
|
20231024,151200,2133555200,6840,6840,6840,6840,1618
|
|
20231024,151100,2122488080,6840,6840,6840,6840,2099
|
|
20231024,151000,2108130920,6850,6840,6850,6840,974
|
|
20231024,150900,2101468740,6840,6840,6840,6830,674
|
|
20231024,150800,2096861350,6830,6830,6840,6830,6831
|
|
20231024,150700,2050205270,6830,6840,6840,6830,35
|
|
20231024,150600,2049966070,6840,6830,6840,6830,49
|
|
20231024,150500,2049631180,6840,6820,6840,6820,3803
|
|
20231024,150400,2023661650,6810,6820,6820,6810,294
|
|
20231024,150300,2021656620,6830,6820,6830,6810,1583
|
|
20231024,150200,2010861340,6820,6820,6820,6820,2
|
|
20231024,150100,2010847700,6820,6810,6820,6800,249
|
|
20231024,150000,2009152200,6800,6810,6810,6800,354
|
|
20231024,145900,2006744600,6810,6820,6820,6810,12
|
|
20231024,145800,2006662870,6820,6820,6820,6820,60
|
|
20231024,145700,2006253670,6810,6800,6810,6800,167
|
|
20231024,145600,2005116780,6800,6800,6810,6800,602
|
|
20231024,145500,2001022170,6810,6820,6820,6810,278
|
|
20231024,145400,1999127570,6820,6820,6820,6820,65
|
|
20231024,145300,1998684270,6820,6820,6820,6820,1428
|
|
20231024,145200,1988945310,6830,6830,6830,6830,21
|
|
20231024,145100,1988801880,6830,6820,6830,6810,514
|
|
20231024,145000,1985292590,6820,6820,6830,6820,1071
|
|
20231024,144900,1977988360,6820,6820,6830,6820,311
|
|
20231024,144800,1975867010,6830,6820,6830,6820,175
|
|
20231024,144700,1974671980,6820,6820,6830,6820,884
|
|
20231024,144600,1968643090,6830,6800,6830,6800,5068
|
|
20231024,144500,1934142200,6790,6800,6800,6790,2548
|
|
20231024,144400,1916817400,6810,6810,6810,6800,3
|
|
20231024,144300,1916796980,6800,6810,6820,6800,653
|
|
20231024,144200,1912356070,6810,6820,6830,6810,2948
|
|
20231024,144100,1892276980,6820,6820,6820,6820,756
|
|
20231024,144000,1887121060,6830,6840,6840,6830,900
|
|
20231024,143900,1880967350,6830,6830,6830,6830,656
|
|
20231024,143800,1876486870,6830,6840,6840,6830,702
|
|
20231024,143700,1871691320,6840,6830,6840,6830,783
|
|
20231024,143600,1866342940,6830,6820,6830,6810,1275
|
|
20231024,143500,1857646760,6810,6800,6810,6800,1299
|
|
20231024,143400,1848803300,6810,6810,6810,6800,560
|
|
20231024,143300,1844995060,6820,6800,6820,6800,73
|
|
20231024,143200,1844498640,6820,6820,6820,6810,1134
|
|
20231024,143100,1836774760,6810,6830,6830,6810,3205
|
|
20231024,143000,1814885620,6820,6800,6820,6800,1238
|
|
20231024,142900,1806447930,6800,6800,6810,6800,777
|
|
20231024,142800,1801163820,6800,6800,6800,6800,25
|
|
20231024,142700,1800993820,6800,6800,6800,6800,200
|
|
20231024,142600,1799633820,6800,6800,6800,6800,36
|
|
20231024,142500,1799389020,6800,6790,6800,6790,131
|
|
20231024,142400,1798499220,6790,6800,6800,6790,631
|
|
20231024,142300,1794210730,6800,6800,6810,6800,2596
|
|
20231024,142200,1776552140,6800,6800,6800,6800,100
|
|
20231024,142100,1775872140,6800,6800,6800,6790,1085
|
|
20231024,142000,1768494190,6800,6770,6800,6770,3238
|
|
20231024,141900,1746543730,6770,6760,6770,6760,2161
|
|
20231024,141800,1731931200,6760,6760,6760,6760,202
|
|
20231024,141700,1730565680,6750,6750,6760,6750,1242
|
|
20231024,141600,1722181680,6760,6750,6760,6750,95
|
|
20231024,141500,1721539530,6750,6740,6750,6740,1126
|
|
20231024,141400,1713940660,6740,6750,6750,6740,368
|
|
20231024,141300,1711457160,6750,6750,6750,6750,298
|
|
20231024,141200,1709445660,6750,6760,6760,6740,1958
|
|
20231024,141100,1696239350,6760,6750,6760,6750,155
|
|
20231024,141000,1695192050,6750,6740,6750,6740,2039
|
|
20231024,140900,1681428930,6740,6740,6750,6740,1554
|
|
20231024,140800,1670949510,6740,6730,6740,6730,950
|
|
20231024,140700,1664553520,6730,6740,6740,6730,124
|
|
20231024,140600,1663717980,6730,6740,6740,6730,493
|
|
20231024,140500,1660399790,6740,6740,6740,6740,50
|
|
20231024,140400,1660062790,6740,6730,6740,6730,2018
|
|
20231024,140300,1646479730,6730,6730,6730,6730,2538
|
|
20231024,140200,1629398990,6730,6730,6730,6720,3
|
|
20231024,140100,1629378810,6710,6720,6730,6710,2707
|
|
20231024,140000,1611187000,6710,6710,6710,6710,10
|
|
20231024,135900,1611119900,6710,6710,6710,6710,515
|
|
20231024,135800,1607664250,6710,6710,6710,6710,1516
|
|
20231024,135700,1597491890,6700,6700,6700,6700,1
|
|
20231024,135600,1597485190,6720,6690,6720,6690,1389
|
|
20231024,135500,1588163040,6700,6700,6710,6690,1517
|
|
20231024,135400,1577998660,6700,6700,6700,6700,123
|
|
20231024,135300,1577174560,6700,6690,6700,6690,839
|
|
20231024,135200,1571561460,6690,6690,6690,6690,0
|
|
20231024,135100,1571561460,6690,6700,6700,6690,854
|
|
20231024,135000,1565841200,6710,6710,6710,6710,40
|
|
20231024,134900,1565572800,6710,6710,6710,6710,21
|
|
20231024,134800,1565431890,6720,6720,6720,6720,100
|
|
20231024,134700,1564759890,6720,6720,6720,6720,60
|
|
20231024,134600,1564356690,6720,6720,6720,6720,0
|
|
20231024,134500,1564356690,6720,6720,6720,6710,2306
|
|
20231024,134400,1548865370,6730,6720,6730,6720,202
|
|
20231024,134300,1547505930,6720,6730,6740,6720,2020
|
|
20231024,134200,1533931160,6740,6740,6740,6740,50
|
|
20231024,134100,1533594160,6730,6730,6730,6730,400
|
|
20231024,134000,1530902160,6740,6740,6740,6740,446
|
|
20231024,133900,1527896120,6750,6740,6750,6740,380
|
|
20231024,133800,1525334910,6740,6740,6740,6740,630
|
|
20231024,133700,1521088710,6740,6730,6740,6730,63
|
|
20231024,133600,1520664190,6730,6720,6730,6720,1221
|
|
20231024,133500,1512448390,6720,6720,6720,6720,119
|
|
20231024,133400,1511648710,6720,6730,6730,6720,441
|
|
20231024,133300,1508684780,6730,6720,6730,6720,2220
|
|
20231024,133200,1493756180,6720,6710,6720,6710,2090
|
|
20231024,133100,1479711600,6710,6700,6710,6700,292
|
|
20231024,133000,1477752360,6710,6710,6710,6700,257
|
|
20231024,132900,1476030390,6700,6700,6700,6700,115
|
|
20231024,132800,1475259890,6700,6700,6700,6700,764
|
|
20231024,132700,1470141090,6700,6700,6700,6700,400
|
|
20231024,132600,1467461090,6700,6700,6700,6700,96
|
|
20231024,132500,1466817890,6700,6690,6700,6690,2227
|
|
20231024,132400,1451905430,6680,6680,6680,6680,514
|
|
20231024,132300,1448471910,6670,6680,6680,6670,50
|
|
20231024,132200,1448138110,6680,6670,6680,6670,171
|
|
20231024,132100,1446997300,6670,6660,6670,6660,231
|
|
20231024,132000,1445458540,6670,6660,6670,6660,3
|
|
20231024,131900,1445438550,6670,6670,6670,6670,373
|
|
20231024,131800,1442950640,6650,6670,6670,6650,92
|
|
20231024,131700,1442338600,6660,6660,6660,6660,0
|
|
20231024,131600,1442338600,6660,6660,6660,6660,404
|
|
20231024,131500,1439647960,6660,6660,6660,6660,10
|
|
20231024,131400,1439581360,6650,6650,6650,6650,533
|
|
20231024,131300,1436036910,6650,6650,6650,6650,33
|
|
20231024,131200,1435817460,6650,6630,6650,6630,1038
|
|
20231024,131100,1428930750,6620,6620,6620,6620,26
|
|
20231024,131000,1428758630,6630,6630,6630,6630,0
|
|
20231024,130900,1428758630,6630,6630,6630,6630,246
|
|
20231024,130800,1427127650,6610,6610,6610,6610,2
|
|
20231024,130700,1427114430,6630,6630,6630,6630,366
|
|
20231024,130600,1424687850,6630,6640,6640,6630,329
|
|
20231024,130500,1422506570,6600,6610,6610,6600,15000
|
|
20231024,130400,1323501580,6650,6650,6650,6650,5
|
|
20231024,130300,1323468330,6650,6640,6650,6640,1523
|
|
20231024,130200,1313340390,6620,6640,6640,6620,5000
|
|
20231024,130100,1280208870,6650,6650,6650,6650,55
|
|
20231024,130000,1279843120,6650,6650,6650,6650,21
|
|
20231024,125900,1279703470,6650,6640,6650,6640,56
|
|
20231024,125800,1279331570,6640,6620,6640,6620,381
|
|
20231024,125700,1276805810,6630,6600,6630,6600,15268
|
|
20231024,125600,1176030920,6600,6630,6630,6600,5025
|
|
20231024,125500,1142864590,6640,6640,6640,6640,1
|
|
20231024,125400,1142857950,6640,6630,6640,6630,30
|
|
20231024,125300,1142658930,6610,6650,6650,6610,6510
|
|
20231024,125200,1099593100,6660,6660,6660,6630,5016
|
|
20231024,125100,1066328010,6670,6670,6670,6670,5
|
|
20231024,125000,1066294660,6670,6670,6670,6670,15
|
|
20231024,124900,1066194610,6670,6670,6670,6670,300
|
|
20231024,124800,1064193610,6670,6670,6670,6670,22
|
|
20231024,124700,1064046870,6670,6670,6670,6670,50
|
|
20231024,124600,1063713370,6670,6660,6670,6660,36
|
|
20231024,124500,1063473580,6670,6660,6670,6660,2836
|
|
20231024,124400,1044576930,6660,6660,6660,6650,53
|
|
20231024,124300,1044223970,6660,6650,6660,6650,32
|
|
20231024,124200,1044011150,6670,6670,6670,6670,22
|
|
20231024,124100,1043864410,6670,6670,6670,6670,12
|
|
20231024,124000,1043784370,6670,6660,6670,6650,139
|
|
20231024,123900,1042859250,6650,6650,6650,6650,1000
|
|
20231024,123800,1036209250,6640,6630,6640,6630,1704
|
|
20231024,123700,1024899700,6640,6640,6640,6640,10
|
|
20231024,123600,1024833300,6640,6640,6640,6640,3
|
|
20231024,123500,1024813380,6640,6640,6640,6640,9
|
|
20231024,123400,1024753620,6630,6630,6630,6630,510
|
|
20231024,123300,1021372320,6640,6640,6640,6640,35
|
|
20231024,123200,1021139920,6640,6640,6640,6640,310
|
|
20231024,123100,1019081520,6640,6640,6640,6640,260
|
|
20231024,123000,1017355120,6650,6650,6650,6650,1
|
|
20231024,122900,1017348470,6650,6650,6650,6650,2
|
|
20231024,122800,1017335170,6650,6650,6650,6650,36
|
|
20231024,122700,1017095770,6660,6660,6660,6660,1
|
|
20231024,122600,1017089110,6660,6650,6660,6650,1533
|
|
20231024,122500,1006879750,6650,6650,6650,6650,1000
|
|
20231024,122400,1000229750,6650,6650,6650,6650,0
|
|
20231024,122300,1000229750,6650,6640,6650,6630,201
|
|
20231024,122200,998895750,6650,6650,6650,6650,29
|
|
20231024,122100,998702900,6640,6650,6650,6640,363
|
|
20231024,122000,996289050,6650,6650,6660,6650,24
|
|
20231024,121900,996129440,6650,6650,6650,6650,249
|
|
20231024,121800,994473590,6660,6660,6660,6660,2
|
|
20231024,121700,994460270,6660,6660,6660,6660,0
|
|
20231024,121600,994460270,6660,6660,6660,6660,4
|
|
20231024,121500,994433630,6650,6640,6650,6640,248
|
|
20231024,121400,992785530,6650,6650,6650,6650,2
|
|
20231024,121300,992772230,6630,6630,6630,6630,30
|
|
20231024,121200,992573330,6630,6630,6630,6630,13
|
|
20231024,121100,992487140,6630,6650,6660,6630,1135
|
|
20231024,121000,984955020,6660,6650,6660,6650,377
|
|
20231024,120900,982447940,6660,6670,6670,6650,203
|
|
20231024,120800,981096420,6660,6640,6660,6640,734
|
|
20231024,120700,976219730,6650,6620,6650,6620,920
|
|
20231024,120600,970122690,6630,6630,6630,6630,0
|
|
20231024,120500,970122690,6630,6630,6630,6630,1
|
|
20231024,120400,970116060,6620,6610,6620,6610,403
|
|
20231024,120300,967450400,6590,6610,6610,6590,1500
|
|
20231024,120200,957554260,6620,6620,6620,6620,97
|
|
20231024,120100,956912120,6620,6620,6620,6620,49
|
|
20231024,120000,956587740,6620,6620,6620,6620,452
|
|
20231024,115900,953595500,6620,6630,6630,6620,43
|
|
20231024,115800,953310700,6630,6630,6630,6630,76
|
|
20231024,115700,952806820,6630,6640,6640,6630,281
|
|
20231024,115600,950943640,6640,6650,6650,6640,482
|
|
20231024,115500,947738380,6660,6680,6680,6660,301
|
|
20231024,115400,945730880,6680,6670,6680,6670,24
|
|
20231024,115300,945570570,6680,6670,6680,6670,176
|
|
20231024,115200,944394920,6690,6650,6690,6650,3784
|
|
20231024,115100,919159770,6650,6650,6650,6650,50
|
|
20231024,115000,918827270,6650,6650,6650,6650,0
|
|
20231024,114900,918827270,6650,6650,6650,6650,0
|
|
20231024,114800,918827270,6650,6650,6650,6650,0
|
|
20231024,114700,918827270,6650,6650,6650,6650,4
|
|
20231024,114600,918800670,6640,6640,6640,6640,53
|
|
20231024,114500,918448750,6640,6640,6640,6640,57
|
|
20231024,114400,918070270,6630,6630,6630,6630,150
|
|
20231024,114300,917075770,6630,6630,6630,6630,714
|
|
20231024,114200,912341950,6630,6630,6630,6630,100
|
|
20231024,114100,911678950,6630,6630,6630,6630,0
|
|
20231024,114000,911678950,6630,6620,6630,6610,460
|
|
20231024,113900,908636100,6620,6620,6620,6620,30
|
|
20231024,113800,908437500,6630,6630,6630,6630,8
|
|
20231024,113700,908384460,6630,6630,6630,6630,119
|
|
20231024,113600,907595490,6610,6640,6640,6610,464
|
|
20231024,113500,904518480,6650,6670,6670,6640,135
|
|
20231024,113400,903620410,6670,6670,6670,6670,40
|
|
20231024,113300,903353610,6670,6660,6670,6660,116
|
|
20231024,113200,902580470,6660,6670,6670,6660,22
|
|
20231024,113100,902433740,6670,6670,6670,6670,8
|
|
20231024,113000,902380380,6670,6660,6670,6660,464
|
|
20231024,112900,899289960,6660,6650,6660,6650,3
|
|
20231024,112800,899269990,6650,6650,6650,6650,292
|
|
20231024,112700,897328190,6650,6650,6650,6650,30
|
|
20231024,112600,897128690,6650,6650,6650,6650,16
|
|
20231024,112500,897022290,6650,6650,6650,6650,10
|
|
20231024,112400,896955790,6650,6650,6650,6650,37
|
|
20231024,112300,896709740,6660,6680,6680,6660,406
|
|
20231024,112200,894003030,6670,6660,6680,6660,552
|
|
20231024,112100,890324600,6660,6630,6660,6630,2322
|
|
20231024,112000,874908130,6630,6630,6630,6630,0
|
|
20231024,111900,874908130,6630,6630,6630,6630,187
|
|
20231024,111800,873668320,6630,6630,6630,6630,25
|
|
20231024,111700,873502570,6630,6600,6630,6600,1265
|
|
20231024,111600,865150760,6600,6600,6600,6600,310
|
|
20231024,111500,863104760,6600,6600,6600,6600,110
|
|
20231024,111400,862378760,6600,6600,6600,6600,41
|
|
20231024,111300,862108160,6600,6600,6600,6600,13
|
|
20231024,111200,862022360,6590,6590,6590,6590,10
|
|
20231024,111100,861956460,6590,6590,6590,6590,23
|
|
20231024,111000,861804890,6590,6590,6590,6580,863
|
|
20231024,110900,856118170,6590,6600,6600,6590,26
|
|
20231024,110800,855946620,6590,6590,6590,6590,23
|
|
20231024,110700,855795050,6590,6590,6590,6590,5
|
|
20231024,110600,855762100,6590,6590,6590,6590,22
|
|
20231024,110500,855617120,6590,6590,6590,6590,0
|
|
20231024,110400,855617120,6590,6590,6590,6590,0
|
|
20231024,110300,855617120,6590,6610,6610,6590,52
|
|
20231024,110200,855274240,6600,6600,6610,6600,553
|
|
20231024,110100,851624410,6600,6600,6600,6600,445
|
|
20231024,110000,848687410,6600,6590,6600,6590,200
|
|
20231024,105900,847369000,6590,6560,6590,6560,1153
|
|
20231024,105800,839783830,6560,6560,6560,6560,109
|
|
20231024,105700,839068790,6560,6560,6570,6520,2365
|
|
20231024,105600,823587070,6560,6560,6560,6560,169
|
|
20231024,105500,822478430,6560,6560,6560,6560,322
|
|
20231024,105400,820366110,6550,6560,6560,6550,608
|
|
20231024,105300,816377760,6560,6560,6560,6560,1
|
|
20231024,105200,816371200,6560,6560,6560,6560,1133
|
|
20231024,105100,808938720,6570,6570,6570,6560,820
|
|
20231024,105000,803553050,6570,6580,6580,6570,635
|
|
20231024,104900,799380020,6580,6580,6580,6580,233
|
|
20231024,104800,797846880,6590,6590,6590,6590,0
|
|
20231024,104700,797846880,6590,6590,6590,6590,0
|
|
20231024,104600,797846880,6590,6580,6590,6580,202
|
|
20231024,104500,796517350,6580,6560,6580,6560,472
|
|
20231024,104400,793416530,6560,6560,6560,6560,820
|
|
20231024,104300,788037330,6550,6550,6550,6550,51
|
|
20231024,104200,787703280,6550,6570,6570,6550,561
|
|
20231024,104100,784025860,6580,6580,6580,6580,406
|
|
20231024,104000,781354380,6580,6570,6580,6570,672
|
|
20231024,103900,776939330,6570,6540,6570,6540,442
|
|
20231024,103800,774042650,6530,6520,6530,6520,173
|
|
20231024,103700,772913390,6520,6510,6520,6510,232
|
|
20231024,103600,771402250,6520,6500,6520,6500,115
|
|
20231024,103500,770653750,6500,6510,6510,6500,662
|
|
20231024,103400,766347910,6510,6510,6510,6510,2358
|
|
20231024,103300,750997330,6510,6520,6520,6510,2165
|
|
20231024,103200,736901480,6510,6530,6530,6510,1445
|
|
20231024,103100,727488650,6520,6530,6530,6520,624
|
|
20231024,103000,723419830,6530,6530,6530,6530,485
|
|
20231024,102900,720252780,6530,6530,6530,6530,26
|
|
20231024,102800,720083000,6530,6520,6530,6520,1108
|
|
20231024,102700,712855810,6520,6530,6530,6520,1134
|
|
20231024,102600,705454520,6540,6540,6540,6540,53
|
|
20231024,102500,705107900,6530,6520,6530,6520,111
|
|
20231024,102400,704384070,6520,6530,6540,6520,282
|
|
20231024,102300,702541030,6530,6530,6530,6520,383
|
|
20231024,102200,700042140,6540,6540,6540,6540,15
|
|
20231024,102100,699944040,6540,6560,6560,6540,2181
|
|
20231024,102000,685678800,6540,6550,6550,6540,800
|
|
20231024,101900,680438900,6560,6560,6560,6550,780
|
|
20231024,101800,675322110,6570,6590,6590,6570,2186
|
|
20231024,101700,660954250,6600,6610,6610,6600,6309
|
|
20231024,101600,619309950,6610,6610,6610,6600,6037
|
|
20231024,101500,579405390,6610,6630,6630,6610,8776
|
|
20231024,101400,521322550,6630,6640,6650,6630,1149
|
|
20231024,101300,513704000,6630,6630,6630,6630,1
|
|
20231024,101200,513697370,6640,6630,6640,6630,197
|
|
20231024,101100,512390990,6630,6630,6630,6630,500
|
|
20231024,101000,509075990,6630,6630,6630,6630,0
|
|
20231024,100900,509075990,6630,6630,6630,6630,1003
|
|
20231024,100800,502426100,6630,6650,6650,6630,2578
|
|
20231024,100700,485307330,6640,6640,6640,6640,0
|
|
20231024,100600,485307330,6640,6640,6640,6640,1
|
|
20231024,100500,485300690,6640,6650,6650,6640,544
|
|
20231024,100400,481687090,6650,6650,6660,6650,1238
|
|
20231024,100300,473454380,6660,6660,6660,6660,73
|
|
20231024,100200,472968200,6670,6660,6670,6660,379
|
|
20231024,100100,470444050,6670,6660,6670,6660,263
|
|
20231024,100000,468692420,6660,6660,6660,6660,13
|
|
20231024,095900,468605840,6660,6670,6690,6660,608
|
|
20231024,095800,464554530,6670,6680,6680,6670,1061
|
|
20231024,095700,457471980,6700,6710,6710,6700,695
|
|
20231024,095600,452814390,6700,6700,6700,6700,60
|
|
20231024,095500,452412390,6720,6720,6720,6720,92
|
|
20231024,095400,451794150,6710,6710,6710,6700,419
|
|
20231024,095300,448982770,6730,6700,6730,6700,3401
|
|
20231024,095200,426160130,6690,6680,6690,6680,1163
|
|
20231024,095100,418384900,6680,6660,6680,6660,1648
|
|
20231024,095000,407396960,6650,6660,6660,6650,675
|
|
20231024,094900,402901470,6660,6650,6660,6650,15
|
|
20231024,094800,402801710,6650,6660,6660,6650,449
|
|
20231024,094700,399813530,6660,6670,6680,6660,641
|
|
20231024,094600,395539970,6670,6680,6690,6670,501
|
|
20231024,094500,392188960,6680,6680,6680,6680,121
|
|
20231024,094400,391380680,6670,6650,6670,6640,892
|
|
20231024,094300,385448750,6630,6650,6650,6630,1212
|
|
20231024,094200,377406400,6650,6650,6650,6650,47
|
|
20231024,094100,377093850,6650,6650,6650,6650,632
|
|
20231024,094000,372891050,6650,6660,6660,6650,22
|
|
20231024,093900,372744720,6660,6670,6670,6660,772
|
|
20231024,093800,367602700,6670,6680,6680,6670,814
|
|
20231024,093700,362173170,6680,6700,6700,6680,456
|
|
20231024,093600,359125350,6690,6690,6690,6680,205
|
|
20231024,093500,357753980,6690,6710,6710,6690,595
|
|
20231024,093400,353763380,6730,6720,6730,6720,102
|
|
20231024,093300,353077920,6730,6730,6730,6730,9
|
|
20231024,093200,353017350,6730,6710,6730,6710,677
|
|
20231024,093100,348472520,6710,6740,6740,6710,770
|
|
20231024,093000,343292980,6740,6720,6740,6720,583
|
|
20231024,092900,339372970,6720,6750,6760,6720,2823
|
|
20231024,092800,320323590,6750,6740,6750,6740,629
|
|
20231024,092700,316083090,6740,6740,6740,6730,2028
|
|
20231024,092600,302421790,6740,6740,6740,6740,52
|
|
20231024,092500,302071310,6730,6720,6730,6720,150
|
|
20231024,092400,301062310,6740,6730,6740,6730,1881
|
|
20231024,092300,288396520,6730,6730,6730,6730,479
|
|
20231024,092200,285172850,6720,6720,6730,6720,651
|
|
20231024,092100,280797070,6720,6730,6730,6690,1015
|
|
20231024,092000,273989270,6730,6670,6730,6670,1084
|
|
20231024,091900,266739890,6670,6670,6670,6670,295
|
|
20231024,091800,264772240,6680,6690,6690,6680,103
|
|
20231024,091700,264084140,6690,6690,6700,6680,1264
|
|
20231024,091600,255637810,6680,6680,6680,6680,33
|
|
20231024,091500,255417370,6680,6700,6700,6680,486
|
|
20231024,091400,252165140,6700,6710,6710,6700,697
|
|
20231024,091300,247490930,6720,6730,6740,6720,685
|
|
20231024,091200,242881130,6730,6750,6750,6730,649
|
|
20231024,091100,238507470,6750,6730,6750,6730,3924
|
|
20231024,091000,212046390,6740,6710,6750,6710,5096
|
|
20231024,090900,177736900,6720,6720,6720,6720,1195
|
|
20231024,090800,169706500,6710,6680,6710,6680,2690
|
|
20231024,090700,151716570,6660,6680,6680,6660,2029
|
|
20231024,090600,138180720,6690,6710,6710,6690,2341
|
|
20231024,090500,122480840,6710,6700,6720,6700,2778
|
|
20231024,090400,103838360,6700,6710,6710,6700,99
|
|
20231024,090300,103174960,6710,6700,6720,6700,3868
|
|
20231024,090200,77200990,6700,6700,6730,6700,3419
|
|
20231024,090100,54234600,6700,6700,6730,6640,4726
|
|
20231024,090000,22611060,6700,6630,6700,6630,3056
|