625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,192100,6885718390,6730,6730,6730,6730,0
|
|
20231017,192000,6885718390,6730,6730,6730,6730,0
|
|
20231017,191900,6885718390,6730,6730,6730,6730,0
|
|
20231017,191800,6885718390,6730,6730,6730,6730,0
|
|
20231017,191700,6885718390,6730,6730,6730,6730,0
|
|
20231017,191600,6885718390,6730,6730,6730,6730,0
|
|
20231017,191500,6885718390,6730,6730,6730,6730,0
|
|
20231017,191400,6885718390,6730,6730,6730,6730,0
|
|
20231017,191300,6885718390,6730,6730,6730,6730,0
|
|
20231017,191200,6885718390,6730,6730,6730,6730,0
|
|
20231017,191100,6885718390,6730,6730,6730,6730,0
|
|
20231017,191000,6885718390,6730,6730,6730,6730,0
|
|
20231017,190900,6885718390,6730,6730,6730,6730,0
|
|
20231017,190800,6885718390,6730,6730,6730,6730,0
|
|
20231017,190700,6885718390,6730,6730,6730,6730,0
|
|
20231017,190600,6885718390,6730,6730,6730,6730,0
|
|
20231017,190500,6885718390,6730,6730,6730,6730,0
|
|
20231017,190400,6885718390,6730,6730,6730,6730,0
|
|
20231017,190300,6885718390,6730,6730,6730,6730,0
|
|
20231017,190200,6885718390,6730,6730,6730,6730,0
|
|
20231017,190100,6885718390,6730,6730,6730,6730,0
|
|
20231017,190000,6885718390,6730,6730,6730,6730,0
|
|
20231017,185900,6885718390,6730,6730,6730,6730,0
|
|
20231017,185800,6885718390,6730,6730,6730,6730,0
|
|
20231017,185700,6885718390,6730,6730,6730,6730,0
|
|
20231017,185600,6885718390,6730,6730,6730,6730,0
|
|
20231017,185500,6885718390,6730,6730,6730,6730,0
|
|
20231017,185400,6885718390,6730,6730,6730,6730,0
|
|
20231017,185300,6885718390,6730,6730,6730,6730,0
|
|
20231017,185200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,185100,6885718390,6730,6730,6730,6730,0
|
|
20231017,185000,6885718390,6730,6730,6730,6730,0
|
|
20231017,184900,6885718390,6730,6730,6730,6730,0
|
|
20231017,184800,6885718390,6730,6730,6730,6730,0
|
|
20231017,184700,6885718390,6730,6730,6730,6730,0
|
|
20231017,184600,6885718390,6730,6730,6730,6730,0
|
|
20231017,184500,6885718390,6730,6730,6730,6730,0
|
|
20231017,184400,6885718390,6730,6730,6730,6730,0
|
|
20231017,184300,6885718390,6730,6730,6730,6730,0
|
|
20231017,184200,6885718390,6730,6730,6730,6730,0
|
|
20231017,184100,6885718390,6730,6730,6730,6730,0
|
|
20231017,184000,6885718390,6730,6730,6730,6730,0
|
|
20231017,183900,6885718390,6730,6730,6730,6730,0
|
|
20231017,183800,6885718390,6730,6730,6730,6730,0
|
|
20231017,183700,6885718390,6730,6730,6730,6730,0
|
|
20231017,183600,6885718390,6730,6730,6730,6730,0
|
|
20231017,183500,6885718390,6730,6730,6730,6730,0
|
|
20231017,183400,6885718390,6730,6730,6730,6730,0
|
|
20231017,183300,6885718390,6730,6730,6730,6730,0
|
|
20231017,183200,6885718390,6730,6730,6730,6730,0
|
|
20231017,183100,6885718390,6730,6730,6730,6730,0
|
|
20231017,183000,6885718390,6730,6730,6730,6730,0
|
|
20231017,182900,6885718390,6730,6730,6730,6730,0
|
|
20231017,182800,6885718390,6730,6730,6730,6730,0
|
|
20231017,182700,6885718390,6730,6730,6730,6730,0
|
|
20231017,182600,6885718390,6730,6730,6730,6730,0
|
|
20231017,182500,6885718390,6730,6730,6730,6730,0
|
|
20231017,182400,6885718390,6730,6730,6730,6730,0
|
|
20231017,182300,6885718390,6730,6730,6730,6730,0
|
|
20231017,182200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,182100,6885718390,6730,6730,6730,6730,0
|
|
20231017,182000,6885718390,6730,6730,6730,6730,0
|
|
20231017,181900,6885718390,6730,6730,6730,6730,0
|
|
20231017,181800,6885718390,6730,6730,6730,6730,0
|
|
20231017,181700,6885718390,6730,6730,6730,6730,0
|
|
20231017,181600,6885718390,6730,6730,6730,6730,0
|
|
20231017,181500,6885718390,6730,6730,6730,6730,0
|
|
20231017,181400,6885718390,6730,6730,6730,6730,0
|
|
20231017,181300,6885718390,6730,6730,6730,6730,0
|
|
20231017,181200,6885718390,6730,6730,6730,6730,0
|
|
20231017,181100,6885718390,6730,6730,6730,6730,0
|
|
20231017,181000,6885718390,6730,6730,6730,6730,0
|
|
20231017,180900,6885718390,6730,6730,6730,6730,0
|
|
20231017,180800,6885718390,6730,6730,6730,6730,0
|
|
20231017,180700,6885718390,6730,6730,6730,6730,0
|
|
20231017,180600,6885718390,6730,6730,6730,6730,0
|
|
20231017,180500,6885718390,6730,6730,6730,6730,0
|
|
20231017,180400,6885718390,6730,6730,6730,6730,0
|
|
20231017,180300,6885718390,6730,6730,6730,6730,0
|
|
20231017,180200,6885718390,6730,6730,6730,6730,0
|
|
20231017,180100,6885718390,6730,6730,6730,6730,0
|
|
20231017,180000,6885718390,6730,6730,6730,6730,0
|
|
20231017,175900,6885718390,6730,6730,6730,6730,0
|
|
20231017,175800,6885718390,6730,6730,6730,6730,0
|
|
20231017,175700,6885718390,6730,6730,6730,6730,0
|
|
20231017,175600,6885718390,6730,6730,6730,6730,0
|
|
20231017,175500,6885718390,6730,6730,6730,6730,0
|
|
20231017,175400,6885718390,6730,6730,6730,6730,0
|
|
20231017,175300,6885718390,6730,6730,6730,6730,0
|
|
20231017,175200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,175100,6885718390,6730,6730,6730,6730,0
|
|
20231017,175000,6885718390,6730,6730,6730,6730,0
|
|
20231017,174900,6885718390,6730,6730,6730,6730,0
|
|
20231017,174800,6885718390,6730,6730,6730,6730,0
|
|
20231017,174700,6885718390,6730,6730,6730,6730,0
|
|
20231017,174600,6885718390,6730,6730,6730,6730,0
|
|
20231017,174500,6885718390,6730,6730,6730,6730,0
|
|
20231017,174400,6885718390,6730,6730,6730,6730,0
|
|
20231017,174300,6885718390,6730,6730,6730,6730,0
|
|
20231017,174200,6885718390,6730,6730,6730,6730,0
|
|
20231017,174100,6885718390,6730,6730,6730,6730,0
|
|
20231017,174000,6885718390,6730,6730,6730,6730,0
|
|
20231017,173900,6885718390,6730,6730,6730,6730,0
|
|
20231017,173800,6885718390,6730,6730,6730,6730,0
|
|
20231017,173700,6885718390,6730,6730,6730,6730,0
|
|
20231017,173600,6885718390,6730,6730,6730,6730,0
|
|
20231017,173500,6885718390,6730,6730,6730,6730,0
|
|
20231017,173400,6885718390,6730,6730,6730,6730,0
|
|
20231017,173300,6885718390,6730,6730,6730,6730,0
|
|
20231017,173200,6885718390,6730,6730,6730,6730,0
|
|
20231017,173100,6885718390,6730,6730,6730,6730,0
|
|
20231017,173000,6885718390,6730,6730,6730,6730,0
|
|
20231017,172900,6885718390,6730,6730,6730,6730,0
|
|
20231017,172800,6885718390,6730,6730,6730,6730,0
|
|
20231017,172700,6885718390,6730,6730,6730,6730,0
|
|
20231017,172600,6885718390,6730,6730,6730,6730,0
|
|
20231017,172500,6885718390,6730,6730,6730,6730,0
|
|
20231017,172400,6885718390,6730,6730,6730,6730,0
|
|
20231017,172300,6885718390,6730,6730,6730,6730,0
|
|
20231017,172200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,172100,6885718390,6730,6730,6730,6730,0
|
|
20231017,172000,6885718390,6730,6730,6730,6730,0
|
|
20231017,171900,6885718390,6730,6730,6730,6730,0
|
|
20231017,171800,6885718390,6730,6730,6730,6730,0
|
|
20231017,171700,6885718390,6730,6730,6730,6730,0
|
|
20231017,171600,6885718390,6730,6730,6730,6730,0
|
|
20231017,171500,6885718390,6730,6730,6730,6730,0
|
|
20231017,171400,6885718390,6730,6730,6730,6730,0
|
|
20231017,171300,6885718390,6730,6730,6730,6730,0
|
|
20231017,171200,6885718390,6730,6730,6730,6730,0
|
|
20231017,171100,6885718390,6730,6730,6730,6730,0
|
|
20231017,171000,6885718390,6730,6730,6730,6730,0
|
|
20231017,170900,6885718390,6730,6730,6730,6730,0
|
|
20231017,170800,6885718390,6730,6730,6730,6730,0
|
|
20231017,170700,6885718390,6730,6730,6730,6730,0
|
|
20231017,170600,6885718390,6730,6730,6730,6730,0
|
|
20231017,170500,6885718390,6730,6730,6730,6730,0
|
|
20231017,170400,6885718390,6730,6730,6730,6730,0
|
|
20231017,170300,6885718390,6730,6730,6730,6730,0
|
|
20231017,170200,6885718390,6730,6730,6730,6730,0
|
|
20231017,170100,6885718390,6730,6730,6730,6730,0
|
|
20231017,170000,6885718390,6730,6730,6730,6730,0
|
|
20231017,165900,6885718390,6730,6730,6730,6730,0
|
|
20231017,165800,6885718390,6730,6730,6730,6730,0
|
|
20231017,165700,6885718390,6730,6730,6730,6730,0
|
|
20231017,165600,6885718390,6730,6730,6730,6730,0
|
|
20231017,165500,6885718390,6730,6730,6730,6730,0
|
|
20231017,165400,6885718390,6730,6730,6730,6730,0
|
|
20231017,165300,6885718390,6730,6730,6730,6730,0
|
|
20231017,165200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,165100,6885718390,6730,6730,6730,6730,0
|
|
20231017,165000,6885718390,6730,6730,6730,6730,0
|
|
20231017,164900,6885718390,6730,6730,6730,6730,0
|
|
20231017,164800,6885718390,6730,6730,6730,6730,0
|
|
20231017,164700,6885718390,6730,6730,6730,6730,0
|
|
20231017,164600,6885718390,6730,6730,6730,6730,0
|
|
20231017,164500,6885718390,6730,6730,6730,6730,0
|
|
20231017,164400,6885718390,6730,6730,6730,6730,0
|
|
20231017,164300,6885718390,6730,6730,6730,6730,0
|
|
20231017,164200,6885718390,6730,6730,6730,6730,0
|
|
20231017,164100,6885718390,6730,6730,6730,6730,0
|
|
20231017,164000,6885718390,6730,6730,6730,6730,0
|
|
20231017,163900,6885718390,6730,6730,6730,6730,0
|
|
20231017,163800,6885718390,6730,6730,6730,6730,0
|
|
20231017,163700,6885718390,6730,6730,6730,6730,0
|
|
20231017,163600,6885718390,6730,6730,6730,6730,0
|
|
20231017,163500,6885718390,6730,6730,6730,6730,0
|
|
20231017,163400,6885718390,6730,6730,6730,6730,0
|
|
20231017,163300,6885718390,6730,6730,6730,6730,0
|
|
20231017,163200,6885718390,6730,6730,6730,6730,0
|
|
20231017,163100,6885718390,6730,6730,6730,6730,0
|
|
20231017,163000,6885718390,6730,6730,6730,6730,0
|
|
20231017,162900,6885718390,6730,6730,6730,6730,0
|
|
20231017,162800,6885718390,6730,6730,6730,6730,0
|
|
20231017,162700,6885718390,6730,6730,6730,6730,0
|
|
20231017,162600,6885718390,6730,6730,6730,6730,0
|
|
20231017,162500,6885718390,6730,6730,6730,6730,0
|
|
20231017,162400,6885718390,6730,6730,6730,6730,0
|
|
20231017,162300,6885718390,6730,6730,6730,6730,0
|
|
20231017,162200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,162100,6885718390,6730,6730,6730,6730,0
|
|
20231017,162000,6885718390,6730,6730,6730,6730,0
|
|
20231017,161900,6885718390,6730,6730,6730,6730,0
|
|
20231017,161800,6885718390,6730,6730,6730,6730,0
|
|
20231017,161700,6885718390,6730,6730,6730,6730,0
|
|
20231017,161600,6885718390,6730,6730,6730,6730,0
|
|
20231017,161500,6885718390,6730,6730,6730,6730,0
|
|
20231017,161400,6885718390,6730,6730,6730,6730,0
|
|
20231017,161300,6885718390,6730,6730,6730,6730,0
|
|
20231017,161200,6885718390,6730,6730,6730,6730,0
|
|
20231017,161100,6885718390,6730,6730,6730,6730,0
|
|
20231017,161000,6885718390,6730,6730,6730,6730,0
|
|
20231017,160900,6885718390,6730,6730,6730,6730,0
|
|
20231017,160800,6885718390,6730,6730,6730,6730,0
|
|
20231017,160700,6885718390,6730,6730,6730,6730,0
|
|
20231017,160600,6885718390,6730,6730,6730,6730,0
|
|
20231017,160500,6885718390,6730,6730,6730,6730,0
|
|
20231017,160400,6885718390,6730,6730,6730,6730,0
|
|
20231017,160300,6885718390,6730,6730,6730,6730,0
|
|
20231017,160200,6885718390,6730,6730,6730,6730,0
|
|
20231017,160100,6885718390,6730,6730,6730,6730,0
|
|
20231017,160000,6885718390,6730,6730,6730,6730,0
|
|
20231017,155900,6885718390,6730,6730,6730,6730,0
|
|
20231017,155800,6885718390,6730,6730,6730,6730,0
|
|
20231017,155700,6885718390,6730,6730,6730,6730,0
|
|
20231017,155600,6885718390,6730,6730,6730,6730,0
|
|
20231017,155500,6885718390,6730,6730,6730,6730,0
|
|
20231017,155400,6885718390,6730,6730,6730,6730,0
|
|
20231017,155300,6885718390,6730,6730,6730,6730,0
|
|
20231017,155200,6885718390,6730,6730,6730,6730,15933
|
|
20231017,155100,6885718390,6730,6730,6730,6730,0
|
|
20231017,155000,6885718390,6730,6730,6730,6730,0
|
|
20231017,154900,6885718390,6730,6730,6730,6730,0
|
|
20231017,154800,6885718390,6730,6730,6730,6730,0
|
|
20231017,154700,6885718390,6730,6730,6730,6730,0
|
|
20231017,154600,6885718390,6730,6730,6730,6730,0
|
|
20231017,154500,6885718390,6730,6730,6730,6730,0
|
|
20231017,154400,6885718390,6730,6730,6730,6730,0
|
|
20231017,154300,6885718390,6730,6730,6730,6730,0
|
|
20231017,154200,6885718390,6730,6730,6730,6730,0
|
|
20231017,154100,6885718390,6730,6730,6730,6730,0
|
|
20231017,154000,6885718390,6730,6730,6730,6730,0
|
|
20231017,153900,6885718390,6730,6730,6730,6730,0
|
|
20231017,153800,6885718390,6730,6730,6730,6730,0
|
|
20231017,153700,6885718390,6730,6730,6730,6730,0
|
|
20231017,153600,6885718390,6730,6730,6730,6730,0
|
|
20231017,153500,6885718390,6730,6730,6730,6730,0
|
|
20231017,153400,6885718390,6730,6730,6730,6730,0
|
|
20231017,153300,6885718390,6730,6730,6730,6730,0
|
|
20231017,153200,6885718390,6730,6730,6730,6730,0
|
|
20231017,153100,6885718390,6730,6730,6730,6730,0
|
|
20231017,153000,6885718390,6730,6730,6730,6730,15933
|
|
20231017,152900,6778489300,6760,6760,6760,6760,0
|
|
20231017,152800,6778489300,6760,6760,6760,6760,0
|
|
20231017,152700,6778489300,6760,6760,6760,6760,0
|
|
20231017,152600,6778489300,6760,6760,6760,6760,0
|
|
20231017,152500,6778489300,6760,6760,6760,6760,0
|
|
20231017,152400,6778489300,6760,6760,6760,6760,0
|
|
20231017,152300,6778489300,6760,6760,6760,6760,0
|
|
20231017,152200,6778489300,6760,6760,6760,6760,0
|
|
20231017,152100,6778489300,6760,6760,6760,6760,0
|
|
20231017,152000,6778489300,6760,6760,6760,6760,0
|
|
20231017,151900,6778489300,6760,6760,6770,6730,1481
|
|
20231017,151800,6768507670,6770,6760,6770,6730,733
|
|
20231017,151700,6763559600,6760,6740,6770,6740,1296
|
|
20231017,151600,6754811310,6750,6720,6750,6720,1920
|
|
20231017,151500,6741899840,6720,6730,6750,6720,2062
|
|
20231017,151400,6728022930,6730,6720,6740,6700,6358
|
|
20231017,151300,6685341400,6720,6780,6780,6710,3262
|
|
20231017,151200,6663370260,6780,6760,6780,6760,1424
|
|
20231017,151100,6653729700,6760,6780,6780,6760,2388
|
|
20231017,151000,6637547110,6770,6740,6800,6740,6346
|
|
20231017,150900,6594572050,6740,6750,6790,6740,6272
|
|
20231017,150800,6552165100,6750,6740,6760,6740,2343
|
|
20231017,150700,6536367150,6740,6760,6800,6740,5858
|
|
20231017,150600,6496745330,6760,6760,6780,6760,1647
|
|
20231017,150500,6485586500,6780,6770,6790,6750,2407
|
|
20231017,150400,6469276130,6760,6850,6850,6760,4501
|
|
20231017,150300,6438700180,6860,6800,6880,6800,21232
|
|
20231017,150200,6293425350,6800,6750,6810,6740,5887
|
|
20231017,150100,6253404120,6750,6770,6770,6680,18574
|
|
20231017,150000,6128411440,6770,6790,6800,6770,2141
|
|
20231017,145900,6113903330,6780,6780,6820,6770,5656
|
|
20231017,145800,6075495610,6780,6790,6830,6780,3198
|
|
20231017,145700,6053763620,6800,6800,6860,6790,23942
|
|
20231017,145600,5890232780,6810,6780,6840,6730,20936
|
|
20231017,145500,5748075540,6780,6870,6880,6770,24751
|
|
20231017,145400,5579505980,6870,6830,6870,6830,13665
|
|
20231017,145300,5486106930,6870,6870,6870,6870,0
|
|
20231017,145200,5486106930,6870,6860,6870,6830,28154
|
|
20231017,145100,5293213610,6860,6770,6870,6740,30084
|
|
20231017,145000,5087774310,6770,6750,6840,6740,28031
|
|
20231017,144900,4897397830,6750,6720,6760,6710,23629
|
|
20231017,144800,4738005980,6720,6710,6740,6700,9806
|
|
20231017,144700,4672142630,6710,6670,6710,6670,5316
|
|
20231017,144600,4636530360,6690,6660,6690,6660,2625
|
|
20231017,144500,4618989040,6660,6670,6670,6660,1291
|
|
20231017,144400,4610380390,6680,6680,6680,6670,484
|
|
20231017,144300,4607147360,6680,6700,6700,6680,700
|
|
20231017,144200,4602463860,6700,6690,6700,6690,4278
|
|
20231017,144100,4573819090,6700,6650,6700,6650,11167
|
|
20231017,144000,4499248070,6650,6640,6650,6630,1663
|
|
20231017,143900,4488197770,6640,6640,6640,6640,5
|
|
20231017,143800,4488164570,6630,6630,6630,6630,1277
|
|
20231017,143700,4479698060,6630,6630,6630,6630,351
|
|
20231017,143600,4477370930,6630,6650,6650,6630,3301
|
|
20231017,143500,4455455900,6660,6660,6660,6660,53
|
|
20231017,143400,4455102920,6670,6650,6670,6650,2305
|
|
20231017,143300,4439754280,6650,6630,6650,6630,1361
|
|
20231017,143200,4430718060,6630,6650,6660,6620,1930
|
|
20231017,143100,4417896890,6660,6670,6680,6660,3251
|
|
20231017,143000,4396222990,6670,6660,6670,6660,2502
|
|
20231017,142900,4379536870,6660,6640,6660,6640,3673
|
|
20231017,142800,4355088810,6640,6650,6650,6640,877
|
|
20231017,142700,4349260450,6650,6700,6700,6650,3384
|
|
20231017,142600,4326692460,6690,6650,6690,6620,14882
|
|
20231017,142500,4227470170,6650,6590,6650,6590,6168
|
|
20231017,142400,4186589950,6590,6590,6600,6580,1837
|
|
20231017,142300,4174496950,6590,6590,6590,6590,31
|
|
20231017,142200,4174292660,6590,6640,6640,6590,3774
|
|
20231017,142100,4149373760,6640,6630,6640,6630,1582
|
|
20231017,142000,4138879220,6630,6630,6630,6620,1800
|
|
20231017,141900,4126947450,6630,6650,6650,6630,3123
|
|
20231017,141800,4106205790,6650,6660,6660,6640,6021
|
|
20231017,141700,4066175540,6660,6620,6660,6620,5911
|
|
20231017,141600,4026900810,6630,6630,6630,6630,67
|
|
20231017,141500,4026456600,6630,6630,6630,6630,142
|
|
20231017,141400,4025515140,6630,6620,6630,6620,464
|
|
20231017,141300,4022443280,6620,6650,6650,6620,2874
|
|
20231017,141200,4003390180,6620,6610,6650,6610,12552
|
|
20231017,141100,3920148690,6610,6570,6610,6550,6657
|
|
20231017,141000,3876310460,6570,6570,6570,6560,654
|
|
20231017,140900,3872019680,6570,6550,6570,6550,2228
|
|
20231017,140800,3857422750,6550,6600,6600,6550,2179
|
|
20231017,140700,3843133600,6600,6520,6620,6500,22744
|
|
20231017,140600,3694093120,6520,6510,6520,6510,2432
|
|
20231017,140500,3678243450,6510,6500,6510,6500,2579
|
|
20231017,140400,3661455430,6500,6480,6510,6480,3642
|
|
20231017,140300,3637789560,6460,6480,6480,6460,103
|
|
20231017,140200,3637124140,6490,6450,6490,6440,2669
|
|
20231017,140100,3619901530,6450,6450,6450,6450,19
|
|
20231017,140000,3619778980,6450,6450,6450,6450,2
|
|
20231017,135900,3619766080,6450,6420,6450,6420,2500
|
|
20231017,135800,3603649240,6410,6420,6420,6400,4297
|
|
20231017,135700,3576145130,6420,6390,6420,6380,1317
|
|
20231017,135600,3567712940,6400,6410,6410,6390,1642
|
|
20231017,135500,3557202690,6410,6420,6420,6410,590
|
|
20231017,135400,3553419890,6420,6420,6420,6420,18
|
|
20231017,135300,3553304330,6420,6430,6430,6420,125
|
|
20231017,135200,3552501220,6430,6430,6430,6430,373
|
|
20231017,135100,3550102830,6430,6420,6430,6410,1519
|
|
20231017,135000,3540340330,6410,6420,6430,6410,1459
|
|
20231017,134900,3530972590,6420,6420,6420,6420,674
|
|
20231017,134800,3526645510,6420,6440,6440,6420,1500
|
|
20231017,134700,3516991910,6450,6450,6450,6450,19
|
|
20231017,134600,3516869360,6450,6440,6450,6430,1200
|
|
20231017,134500,3509149830,6440,6450,6450,6440,563
|
|
20231017,134400,3505523990,6450,6450,6450,6440,1341
|
|
20231017,134300,3496885340,6450,6470,6470,6450,317
|
|
20231017,134200,3494840170,6470,6470,6470,6460,48
|
|
20231017,134100,3494529950,6470,6470,6470,6450,618
|
|
20231017,134000,3490537840,6470,6510,6510,6470,228
|
|
20231017,133900,3489062160,6520,6480,6520,6460,3473
|
|
20231017,133800,3466521980,6500,6490,6510,6460,1620
|
|
20231017,133700,3456033910,6490,6500,6510,6490,299
|
|
20231017,133600,3454090060,6500,6480,6510,6470,6165
|
|
20231017,133500,3414033080,6480,6480,6480,6480,12
|
|
20231017,133400,3413955320,6480,6490,6490,6470,135
|
|
20231017,133300,3413081580,6490,6490,6490,6470,55
|
|
20231017,133200,3412725430,6490,6490,6490,6490,14
|
|
20231017,133100,3412634570,6490,6480,6490,6470,428
|
|
20231017,133000,3409864030,6480,6470,6490,6470,1927
|
|
20231017,132900,3397380620,6470,6470,6470,6450,877
|
|
20231017,132800,3391723610,6470,6470,6470,6460,940
|
|
20231017,132700,3385650930,6470,6470,6470,6460,109
|
|
20231017,132600,3384946600,6470,6470,6470,6470,15
|
|
20231017,132500,3384849550,6470,6470,6470,6470,78
|
|
20231017,132400,3384344890,6470,6470,6470,6450,608
|
|
20231017,132300,3380418220,6470,6460,6470,6460,26
|
|
20231017,132200,3380250150,6470,6470,6470,6470,15
|
|
20231017,132100,3380153100,6470,6470,6470,6470,413
|
|
20231017,132000,3377480990,6470,6470,6470,6470,12
|
|
20231017,131900,3377403350,6470,6460,6470,6440,695
|
|
20231017,131800,3372915330,6460,6460,6460,6460,1
|
|
20231017,131700,3372908870,6430,6430,6460,6430,307
|
|
20231017,131600,3370930920,6430,6430,6430,6430,12
|
|
20231017,131500,3370853760,6430,6430,6430,6430,0
|
|
20231017,131400,3370853760,6430,6440,6440,6420,501
|
|
20231017,131300,3367632420,6440,6430,6440,6430,63
|
|
20231017,131200,3367226800,6440,6430,6440,6420,191
|
|
20231017,131100,3366000220,6440,6440,6440,6440,129
|
|
20231017,131000,3365169460,6450,6450,6450,6450,0
|
|
20231017,130900,3365169460,6450,6450,6450,6450,1
|
|
20231017,130800,3365163010,6450,6450,6450,6440,574
|
|
20231017,130700,3361464610,6450,6450,6450,6450,0
|
|
20231017,130600,3361464610,6450,6450,6450,6450,803
|
|
20231017,130500,3356285260,6450,6450,6450,6440,82
|
|
20231017,130400,3355756930,6450,6450,6460,6450,78
|
|
20231017,130300,3355253820,6460,6420,6460,6420,3397
|
|
20231017,130200,3333409490,6420,6420,6420,6420,2
|
|
20231017,130100,3333396650,6420,6400,6420,6390,1794
|
|
20231017,130000,3321925390,6420,6410,6420,6410,38
|
|
20231017,125900,3321681800,6420,6410,6420,6400,822
|
|
20231017,125800,3316420910,6420,6430,6430,6410,8
|
|
20231017,125700,3316369560,6430,6420,6430,6400,8289
|
|
20231017,125600,3263227770,6420,6420,6440,6420,619
|
|
20231017,125500,3259253590,6420,6420,6420,6420,0
|
|
20231017,125400,3259253590,6420,6420,6420,6420,10
|
|
20231017,125300,3259189390,6420,6420,6420,6420,875
|
|
20231017,125200,3253571890,6420,6420,6420,6420,0
|
|
20231017,125100,3253571890,6420,6420,6420,6420,0
|
|
20231017,125000,3253571890,6420,6420,6420,6420,149
|
|
20231017,124900,3252615310,6420,6430,6430,6420,158
|
|
20231017,124800,3251599960,6420,6420,6420,6420,320
|
|
20231017,124700,3249545560,6420,6430,6430,6420,218
|
|
20231017,124600,3248143830,6450,6430,6450,6430,400
|
|
20231017,124500,3245566330,6440,6440,6440,6440,250
|
|
20231017,124400,3243956330,6430,6430,6430,6430,115
|
|
20231017,124300,3243216880,6440,6440,6440,6440,100
|
|
20231017,124200,3242572880,6440,6440,6440,6440,131
|
|
20231017,124100,3241729240,6440,6450,6450,6440,202
|
|
20231017,124000,3240427340,6450,6450,6450,6450,50
|
|
20231017,123900,3240104840,6420,6420,6420,6420,46
|
|
20231017,123800,3239809520,6420,6430,6430,6420,800
|
|
20231017,123700,3234665890,6430,6430,6430,6430,0
|
|
20231017,123600,3234665890,6430,6430,6430,6430,504
|
|
20231017,123500,3231425170,6430,6450,6450,6430,320
|
|
20231017,123400,3229364450,6450,6450,6450,6450,0
|
|
20231017,123300,3229364450,6450,6450,6450,6450,1
|
|
20231017,123200,3229358000,6450,6450,6450,6450,0
|
|
20231017,123100,3229358000,6450,6460,6460,6450,57
|
|
20231017,123000,3228989850,6460,6450,6460,6440,5
|
|
20231017,122900,3228957620,6460,6460,6460,6460,1
|
|
20231017,122800,3228951160,6470,6470,6470,6470,124
|
|
20231017,122700,3228148880,6470,6440,6470,6440,862
|
|
20231017,122600,3222597570,6440,6410,6440,6410,1298
|
|
20231017,122500,3214239650,6410,6430,6430,6410,1378
|
|
20231017,122400,3205397680,6430,6440,6440,6430,163
|
|
20231017,122300,3204348290,6440,6470,6470,6440,436
|
|
20231017,122200,3201540240,6450,6470,6470,6450,618
|
|
20231017,122100,3197554000,6470,6470,6470,6450,707
|
|
20231017,122000,3192993710,6470,6450,6470,6450,1131
|
|
20231017,121900,3185698640,6470,6470,6470,6450,112
|
|
20231017,121800,3184976080,6470,6470,6470,6450,167
|
|
20231017,121700,3183898890,6470,6470,6470,6450,1126
|
|
20231017,121600,3176635090,6470,6460,6470,6460,59
|
|
20231017,121500,3176253940,6470,6460,6470,6460,151
|
|
20231017,121400,3175278470,6460,6460,6460,6460,532
|
|
20231017,121300,3171841750,6460,6460,6460,6450,103
|
|
20231017,121200,3171177380,6440,6440,6440,6440,4
|
|
20231017,121100,3171151620,6460,6460,6460,6460,1
|
|
20231017,121000,3171145160,6470,6470,6470,6470,0
|
|
20231017,120900,3171145160,6470,6470,6470,6460,3
|
|
20231017,120800,3171125760,6460,6430,6470,6410,720
|
|
20231017,120700,3166498580,6440,6470,6470,6440,2098
|
|
20231017,120600,3152950590,6480,6480,6480,6480,0
|
|
20231017,120500,3152950590,6480,6480,6480,6480,0
|
|
20231017,120400,3152950590,6480,6480,6480,6470,1508
|
|
20231017,120300,3143178770,6480,6470,6480,6420,7010
|
|
20231017,120200,3098078370,6480,6480,6480,6480,0
|
|
20231017,120100,3098078370,6480,6480,6480,6480,545
|
|
20231017,120000,3094546770,6490,6490,6490,6490,0
|
|
20231017,115900,3094546770,6490,6480,6490,6470,615
|
|
20231017,115800,3090567580,6490,6470,6490,6470,841
|
|
20231017,115700,3085126230,6480,6480,6480,6480,36
|
|
20231017,115600,3084892950,6490,6490,6490,6460,157
|
|
20231017,115500,3083877440,6490,6510,6510,6490,30
|
|
20231017,115400,3083682690,6500,6500,6510,6500,266
|
|
20231017,115300,3081953630,6510,6510,6510,6510,201
|
|
20231017,115200,3080645120,6510,6510,6510,6500,8
|
|
20231017,115100,3080593090,6510,6510,6510,6510,0
|
|
20231017,115000,3080593090,6510,6490,6510,6490,148
|
|
20231017,114900,3079632550,6490,6490,6490,6490,5
|
|
20231017,114800,3079600100,6490,6480,6490,6480,71
|
|
20231017,114700,3079139980,6510,6510,6510,6510,0
|
|
20231017,114600,3079139980,6510,6510,6510,6510,6
|
|
20231017,114500,3079100920,6470,6460,6470,6460,384
|
|
20231017,114400,3076619810,6460,6520,6520,6460,101
|
|
20231017,114300,3075966120,6520,6500,6520,6500,156
|
|
20231017,114200,3074952080,6520,6500,6520,6500,2
|
|
20231017,114100,3074939060,6520,6520,6520,6520,0
|
|
20231017,114000,3074939060,6520,6520,6520,6520,0
|
|
20231017,113900,3074939060,6520,6510,6520,6510,34
|
|
20231017,113800,3074717690,6500,6520,6520,6500,413
|
|
20231017,113700,3072025190,6520,6500,6520,6500,4
|
|
20231017,113600,3071999130,6520,6520,6520,6520,0
|
|
20231017,113500,3071999130,6520,6520,6520,6520,4
|
|
20231017,113400,3071973050,6520,6520,6520,6520,10
|
|
20231017,113300,3071907850,6520,6520,6520,6450,542
|
|
20231017,113200,3068407620,6520,6500,6520,6500,119
|
|
20231017,113100,3067632960,6520,6520,6520,6520,0
|
|
20231017,113000,3067632960,6520,6500,6520,6500,24
|
|
20231017,112900,3067476860,6520,6520,6520,6500,133
|
|
20231017,112800,3066611980,6520,6520,6520,6520,0
|
|
20231017,112700,3066611980,6520,6520,6520,6500,21
|
|
20231017,112600,3066475180,6520,6520,6520,6520,0
|
|
20231017,112500,3066475180,6520,6530,6530,6460,772
|
|
20231017,112400,3061479100,6530,6540,6540,6530,7
|
|
20231017,112300,3061433370,6540,6530,6540,6500,2403
|
|
20231017,112200,3045810600,6490,6520,6540,6490,12
|
|
20231017,112100,3045732370,6520,6480,6520,6480,1261
|
|
20231017,112000,3037513800,6480,6480,6480,6480,10
|
|
20231017,111900,3037449000,6460,6460,6490,6460,2106
|
|
20231017,111800,3023783860,6460,6470,6480,6460,1532
|
|
20231017,111700,3013864860,6450,6450,6450,6450,1
|
|
20231017,111600,3013858410,6450,6450,6450,6450,0
|
|
20231017,111500,3013858410,6450,6450,6450,6450,2
|
|
20231017,111400,3013845510,6450,6450,6450,6450,146
|
|
20231017,111300,3012903810,6450,6450,6450,6450,1441
|
|
20231017,111200,3003609360,6410,6470,6490,6410,7766
|
|
20231017,111100,2953581310,6470,6480,6480,6470,257
|
|
20231017,111000,2951918460,6470,6470,6470,6470,200
|
|
20231017,110900,2950624460,6470,6480,6500,6470,286
|
|
20231017,110800,2948771170,6480,6480,6480,6480,4
|
|
20231017,110700,2948745250,6480,6480,6500,6480,234
|
|
20231017,110600,2947227330,6480,6490,6490,6470,1033
|
|
20231017,110500,2940541300,6460,6460,6460,6460,0
|
|
20231017,110400,2940541300,6460,6470,6470,6460,617
|
|
20231017,110300,2936554660,6470,6460,6470,6460,284
|
|
20231017,110200,2934717960,6460,6520,6520,6460,47
|
|
20231017,110100,2934414160,6460,6480,6480,6450,8453
|
|
20231017,110000,2879763170,6480,6480,6480,6480,0
|
|
20231017,105900,2879763170,6480,6500,6540,6480,5576
|
|
20231017,105800,2843550130,6500,6490,6530,6490,1204
|
|
20231017,105700,2835700100,6490,6500,6510,6490,3001
|
|
20231017,105600,2816195700,6480,6490,6490,6480,4
|
|
20231017,105500,2816169770,6470,6490,6490,6470,2
|
|
20231017,105400,2816156810,6470,6490,6490,6470,625
|
|
20231017,105300,2812108160,6470,6470,6470,6470,1
|
|
20231017,105200,2812101690,6470,6490,6490,6470,166
|
|
20231017,105100,2811026030,6490,6500,6500,6490,48
|
|
20231017,105000,2810714060,6490,6470,6490,6470,48
|
|
20231017,104900,2810403180,6470,6490,6490,6470,2
|
|
20231017,104800,2810390220,6460,6460,6460,6460,0
|
|
20231017,104700,2810390220,6460,6500,6500,6460,241
|
|
20231017,104600,2808831420,6460,6450,6510,6450,680
|
|
20231017,104500,2804432700,6430,6400,6430,6400,275
|
|
20231017,104400,2802671010,6400,6400,6430,6400,314
|
|
20231017,104300,2800661380,6400,6440,6450,6400,795
|
|
20231017,104200,2795562930,6430,6420,6450,6420,1026
|
|
20231017,104100,2788962690,6420,6420,6420,6420,1
|
|
20231017,104000,2788956270,6450,6430,6450,6420,61
|
|
20231017,103900,2788564230,6440,6400,6440,6400,260
|
|
20231017,103800,2786894090,6430,6390,6430,6390,1334
|
|
20231017,103700,2778321720,6390,6430,6430,6380,4728
|
|
20231017,103600,2748058600,6430,6460,6460,6430,1474
|
|
20231017,103500,2738563830,6460,6450,6460,6450,584
|
|
20231017,103400,2734797020,6450,6500,6500,6450,6187
|
|
20231017,103300,2694755100,6520,6520,6520,6500,9844
|
|
20231017,103200,2630648200,6510,6560,6570,6510,11768
|
|
20231017,103100,2553774850,6560,6600,6600,6560,3741
|
|
20231017,103000,2529189200,6600,6610,6620,6600,508
|
|
20231017,102900,2525835670,6620,6610,6620,6610,1001
|
|
20231017,102800,2519217300,6610,6620,6620,6590,2041
|
|
20231017,102700,2505754440,6580,6610,6640,6580,7599
|
|
20231017,102600,2455611820,6610,6610,6630,6610,3839
|
|
20231017,102500,2430219240,6590,6590,6610,6590,930
|
|
20231017,102400,2424089180,6590,6620,6640,6590,2654
|
|
20231017,102300,2406527750,6610,6620,6620,6590,2497
|
|
20231017,102200,2390034870,6620,6640,6640,6620,277
|
|
20231017,102100,2388196030,6640,6590,6640,6590,1155
|
|
20231017,102000,2380552090,6640,6620,6640,6580,12041
|
|
20231017,101900,2301101820,6620,6630,6670,6620,1643
|
|
20231017,101800,2290197820,6670,6650,6670,6640,4127
|
|
20231017,101700,2262760870,6650,6660,6660,6650,1036
|
|
20231017,101600,2255867310,6650,6650,6650,6620,6833
|
|
20231017,101500,2210525180,6650,6690,6690,6600,6341
|
|
20231017,101400,2168396910,6700,6670,6700,6670,1718
|
|
20231017,101300,2156901400,6690,6660,6700,6650,1741
|
|
20231017,101200,2145266110,6660,6670,6700,6630,8581
|
|
20231017,101100,2088053770,6680,6700,6710,6670,4811
|
|
20231017,101000,2055907250,6700,6690,6720,6690,9162
|
|
20231017,100900,1994498360,6690,6730,6730,6660,7937
|
|
20231017,100800,1941327060,6730,6720,6740,6610,12515
|
|
20231017,100700,1857615930,6730,6700,6790,6630,26443
|
|
20231017,100600,1680195450,6700,6590,6700,6580,50184
|
|
20231017,100500,1346995730,6590,6610,6610,6570,11148
|
|
20231017,100400,1273456390,6610,6610,6640,6580,10398
|
|
20231017,100300,1204658820,6610,6580,6620,6550,22438
|
|
20231017,100200,1056889990,6570,6570,6580,6550,4686
|
|
20231017,100100,1026147210,6560,6550,6570,6520,6175
|
|
20231017,100000,985676330,6550,6520,6550,6500,2769
|
|
20231017,095900,967602220,6520,6540,6540,6510,464
|
|
20231017,095800,964573560,6540,6490,6540,6480,3885
|
|
20231017,095700,939278990,6510,6500,6520,6470,4674
|
|
20231017,095600,908960560,6500,6470,6500,6470,1324
|
|
20231017,095500,900370980,6480,6400,6510,6400,23970
|
|
20231017,095400,745122320,6410,6370,6410,6370,1247
|
|
20231017,095300,737149120,6370,6370,6380,6360,455
|
|
20231017,095200,734251310,6380,6370,6390,6370,49
|
|
20231017,095100,733938680,6390,6390,6390,6370,623
|
|
20231017,095000,729960910,6390,6370,6390,6370,90
|
|
20231017,094900,729386640,6370,6390,6390,6370,1625
|
|
20231017,094800,719023120,6390,6390,6400,6390,585
|
|
20231017,094700,715284950,6400,6400,6400,6390,57
|
|
20231017,094600,714920160,6390,6400,6400,6380,382
|
|
20231017,094500,712476180,6400,6380,6410,6380,3015
|
|
20231017,094400,693180370,6400,6410,6410,6380,531
|
|
20231017,094300,689787980,6410,6410,6410,6390,88
|
|
20231017,094200,689224760,6410,6400,6410,6400,863
|
|
20231017,094100,683701520,6400,6420,6420,6380,5589
|
|
20231017,094000,648027850,6420,6390,6420,6390,537
|
|
20231017,093900,644592610,6410,6380,6410,6380,757
|
|
20231017,093800,639758130,6400,6400,6400,6380,411
|
|
20231017,093700,637134730,6400,6390,6400,6380,46
|
|
20231017,093600,636840660,6400,6400,6410,6380,1809
|
|
20231017,093500,625286720,6410,6440,6440,6400,720
|
|
20231017,093400,620670270,6430,6440,6440,6430,269
|
|
20231017,093300,618940280,6440,6460,6460,6410,2052
|
|
20231017,093200,605746460,6440,6450,6470,6440,4432
|
|
20231017,093100,577121160,6470,6440,6470,6430,5529
|
|
20231017,093000,541445800,6440,6420,6440,6420,835
|
|
20231017,092900,536079180,6430,6400,6450,6400,7808
|
|
20231017,092800,485954420,6400,6380,6400,6380,446
|
|
20231017,092700,483100120,6380,6350,6400,6350,3491
|
|
20231017,092600,460779150,6350,6350,6380,6330,1483
|
|
20231017,092500,451345170,6380,6380,6380,6380,1000
|
|
20231017,092400,444965170,6380,6310,6380,6310,4164
|
|
20231017,092300,418481670,6310,6320,6360,6310,3158
|
|
20231017,092200,398541790,6320,6330,6340,6320,1641
|
|
20231017,092100,388160030,6330,6340,6340,6330,556
|
|
20231017,092000,384640420,6340,6360,6360,6340,2272
|
|
20231017,091900,370229410,6350,6360,6370,6340,1706
|
|
20231017,091800,359412230,6370,6350,6380,6350,1354
|
|
20231017,091700,350804720,6350,6360,6380,6330,3449
|
|
20231017,091600,328878930,6330,6360,6360,6330,80
|
|
20231017,091500,328371470,6360,6340,6360,6330,154
|
|
20231017,091400,327394950,6340,6340,6350,6340,1425
|
|
20231017,091300,318352350,6340,6350,6350,6310,518
|
|
20231017,091200,315069070,6350,6320,6350,6310,995
|
|
20231017,091100,308785830,6360,6370,6370,6320,25
|
|
20231017,091000,308626780,6370,6370,6370,6330,1316
|
|
20231017,090900,300292550,6330,6320,6390,6300,11796
|
|
20231017,090800,225348490,6320,6290,6330,6290,765
|
|
20231017,090700,220529450,6290,6300,6300,6270,2643
|
|
20231017,090600,203890100,6310,6330,6330,6280,5231
|
|
20231017,090500,170889330,6300,6330,6350,6300,4547
|
|
20231017,090400,142106190,6330,6300,6360,6300,4265
|
|
20231017,090300,115112870,6300,6300,6310,6270,3971
|
|
20231017,090200,90124850,6310,6270,6320,6270,3397
|
|
20231017,090100,68742070,6280,6260,6280,6210,976
|
|
20231017,090000,62659360,6260,6250,6260,6190,10038
|