623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,191900,3625504190,6800,6800,6800,6800,0
|
|
20231026,191800,3625504190,6800,6800,6800,6800,0
|
|
20231026,191700,3625504190,6800,6800,6800,6800,0
|
|
20231026,191600,3625504190,6800,6800,6800,6800,0
|
|
20231026,191500,3625504190,6800,6800,6800,6800,0
|
|
20231026,191400,3625504190,6800,6800,6800,6800,0
|
|
20231026,191300,3625504190,6800,6800,6800,6800,0
|
|
20231026,191200,3625504190,6800,6800,6800,6800,0
|
|
20231026,191100,3625504190,6800,6800,6800,6800,0
|
|
20231026,191000,3625504190,6800,6800,6800,6800,0
|
|
20231026,190900,3625504190,6800,6800,6800,6800,0
|
|
20231026,190800,3625504190,6800,6800,6800,6800,0
|
|
20231026,190700,3625504190,6800,6800,6800,6800,0
|
|
20231026,190600,3625504190,6800,6800,6800,6800,0
|
|
20231026,190500,3625504190,6800,6800,6800,6800,0
|
|
20231026,190400,3625504190,6800,6800,6800,6800,0
|
|
20231026,190300,3625504190,6800,6800,6800,6800,0
|
|
20231026,190200,3625504190,6800,6800,6800,6800,0
|
|
20231026,190100,3625504190,6800,6800,6800,6800,0
|
|
20231026,190000,3625504190,6800,6800,6800,6800,0
|
|
20231026,185900,3625504190,6800,6800,6800,6800,0
|
|
20231026,185800,3625504190,6800,6800,6800,6800,0
|
|
20231026,185700,3625504190,6800,6800,6800,6800,0
|
|
20231026,185600,3625504190,6800,6800,6800,6800,0
|
|
20231026,185500,3625504190,6800,6800,6800,6800,0
|
|
20231026,185400,3625504190,6800,6800,6800,6800,0
|
|
20231026,185300,3625504190,6800,6800,6800,6800,0
|
|
20231026,185200,3625504190,6800,6800,6800,6800,0
|
|
20231026,185100,3625504190,6800,6800,6800,6800,0
|
|
20231026,185000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,184900,3625504190,6800,6800,6800,6800,0
|
|
20231026,184800,3625504190,6800,6800,6800,6800,0
|
|
20231026,184700,3625504190,6800,6800,6800,6800,0
|
|
20231026,184600,3625504190,6800,6800,6800,6800,0
|
|
20231026,184500,3625504190,6800,6800,6800,6800,0
|
|
20231026,184400,3625504190,6800,6800,6800,6800,0
|
|
20231026,184300,3625504190,6800,6800,6800,6800,0
|
|
20231026,184200,3625504190,6800,6800,6800,6800,0
|
|
20231026,184100,3625504190,6800,6800,6800,6800,0
|
|
20231026,184000,3625504190,6800,6800,6800,6800,0
|
|
20231026,183900,3625504190,6800,6800,6800,6800,0
|
|
20231026,183800,3625504190,6800,6800,6800,6800,0
|
|
20231026,183700,3625504190,6800,6800,6800,6800,0
|
|
20231026,183600,3625504190,6800,6800,6800,6800,0
|
|
20231026,183500,3625504190,6800,6800,6800,6800,0
|
|
20231026,183400,3625504190,6800,6800,6800,6800,0
|
|
20231026,183300,3625504190,6800,6800,6800,6800,0
|
|
20231026,183200,3625504190,6800,6800,6800,6800,0
|
|
20231026,183100,3625504190,6800,6800,6800,6800,0
|
|
20231026,183000,3625504190,6800,6800,6800,6800,0
|
|
20231026,182900,3625504190,6800,6800,6800,6800,0
|
|
20231026,182800,3625504190,6800,6800,6800,6800,0
|
|
20231026,182700,3625504190,6800,6800,6800,6800,0
|
|
20231026,182600,3625504190,6800,6800,6800,6800,0
|
|
20231026,182500,3625504190,6800,6800,6800,6800,0
|
|
20231026,182400,3625504190,6800,6800,6800,6800,0
|
|
20231026,182300,3625504190,6800,6800,6800,6800,0
|
|
20231026,182200,3625504190,6800,6800,6800,6800,0
|
|
20231026,182100,3625504190,6800,6800,6800,6800,0
|
|
20231026,182000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,181900,3625504190,6800,6800,6800,6800,0
|
|
20231026,181800,3625504190,6800,6800,6800,6800,0
|
|
20231026,181700,3625504190,6800,6800,6800,6800,0
|
|
20231026,181600,3625504190,6800,6800,6800,6800,0
|
|
20231026,181500,3625504190,6800,6800,6800,6800,0
|
|
20231026,181400,3625504190,6800,6800,6800,6800,0
|
|
20231026,181300,3625504190,6800,6800,6800,6800,0
|
|
20231026,181200,3625504190,6800,6800,6800,6800,0
|
|
20231026,181100,3625504190,6800,6800,6800,6800,0
|
|
20231026,181000,3625504190,6800,6800,6800,6800,0
|
|
20231026,180900,3625504190,6800,6800,6800,6800,0
|
|
20231026,180800,3625504190,6800,6800,6800,6800,0
|
|
20231026,180700,3625504190,6800,6800,6800,6800,0
|
|
20231026,180600,3625504190,6800,6800,6800,6800,0
|
|
20231026,180500,3625504190,6800,6800,6800,6800,0
|
|
20231026,180400,3625504190,6800,6800,6800,6800,0
|
|
20231026,180300,3625504190,6800,6800,6800,6800,0
|
|
20231026,180200,3625504190,6800,6800,6800,6800,0
|
|
20231026,180100,3625504190,6800,6800,6800,6800,0
|
|
20231026,180000,3625504190,6800,6800,6800,6800,0
|
|
20231026,175900,3625504190,6800,6800,6800,6800,0
|
|
20231026,175800,3625504190,6800,6800,6800,6800,0
|
|
20231026,175700,3625504190,6800,6800,6800,6800,0
|
|
20231026,175600,3625504190,6800,6800,6800,6800,0
|
|
20231026,175500,3625504190,6800,6800,6800,6800,0
|
|
20231026,175400,3625504190,6800,6800,6800,6800,0
|
|
20231026,175300,3625504190,6800,6800,6800,6800,0
|
|
20231026,175200,3625504190,6800,6800,6800,6800,0
|
|
20231026,175100,3625504190,6800,6800,6800,6800,0
|
|
20231026,175000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,174900,3625504190,6800,6800,6800,6800,0
|
|
20231026,174800,3625504190,6800,6800,6800,6800,0
|
|
20231026,174700,3625504190,6800,6800,6800,6800,0
|
|
20231026,174600,3625504190,6800,6800,6800,6800,0
|
|
20231026,174500,3625504190,6800,6800,6800,6800,0
|
|
20231026,174400,3625504190,6800,6800,6800,6800,0
|
|
20231026,174300,3625504190,6800,6800,6800,6800,0
|
|
20231026,174200,3625504190,6800,6800,6800,6800,0
|
|
20231026,174100,3625504190,6800,6800,6800,6800,0
|
|
20231026,174000,3625504190,6800,6800,6800,6800,0
|
|
20231026,173900,3625504190,6800,6800,6800,6800,0
|
|
20231026,173800,3625504190,6800,6800,6800,6800,0
|
|
20231026,173700,3625504190,6800,6800,6800,6800,0
|
|
20231026,173600,3625504190,6800,6800,6800,6800,0
|
|
20231026,173500,3625504190,6800,6800,6800,6800,0
|
|
20231026,173400,3625504190,6800,6800,6800,6800,0
|
|
20231026,173300,3625504190,6800,6800,6800,6800,0
|
|
20231026,173200,3625504190,6800,6800,6800,6800,0
|
|
20231026,173100,3625504190,6800,6800,6800,6800,0
|
|
20231026,173000,3625504190,6800,6800,6800,6800,0
|
|
20231026,172900,3625504190,6800,6800,6800,6800,0
|
|
20231026,172800,3625504190,6800,6800,6800,6800,0
|
|
20231026,172700,3625504190,6800,6800,6800,6800,0
|
|
20231026,172600,3625504190,6800,6800,6800,6800,0
|
|
20231026,172500,3625504190,6800,6800,6800,6800,0
|
|
20231026,172400,3625504190,6800,6800,6800,6800,0
|
|
20231026,172300,3625504190,6800,6800,6800,6800,0
|
|
20231026,172200,3625504190,6800,6800,6800,6800,0
|
|
20231026,172100,3625504190,6800,6800,6800,6800,0
|
|
20231026,172000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,171900,3625504190,6800,6800,6800,6800,0
|
|
20231026,171800,3625504190,6800,6800,6800,6800,0
|
|
20231026,171700,3625504190,6800,6800,6800,6800,0
|
|
20231026,171600,3625504190,6800,6800,6800,6800,0
|
|
20231026,171500,3625504190,6800,6800,6800,6800,0
|
|
20231026,171400,3625504190,6800,6800,6800,6800,0
|
|
20231026,171300,3625504190,6800,6800,6800,6800,0
|
|
20231026,171200,3625504190,6800,6800,6800,6800,0
|
|
20231026,171100,3625504190,6800,6800,6800,6800,0
|
|
20231026,171000,3625504190,6800,6800,6800,6800,0
|
|
20231026,170900,3625504190,6800,6800,6800,6800,0
|
|
20231026,170800,3625504190,6800,6800,6800,6800,0
|
|
20231026,170700,3625504190,6800,6800,6800,6800,0
|
|
20231026,170600,3625504190,6800,6800,6800,6800,0
|
|
20231026,170500,3625504190,6800,6800,6800,6800,0
|
|
20231026,170400,3625504190,6800,6800,6800,6800,0
|
|
20231026,170300,3625504190,6800,6800,6800,6800,0
|
|
20231026,170200,3625504190,6800,6800,6800,6800,0
|
|
20231026,170100,3625504190,6800,6800,6800,6800,0
|
|
20231026,170000,3625504190,6800,6800,6800,6800,0
|
|
20231026,165900,3625504190,6800,6800,6800,6800,0
|
|
20231026,165800,3625504190,6800,6800,6800,6800,0
|
|
20231026,165700,3625504190,6800,6800,6800,6800,0
|
|
20231026,165600,3625504190,6800,6800,6800,6800,0
|
|
20231026,165500,3625504190,6800,6800,6800,6800,0
|
|
20231026,165400,3625504190,6800,6800,6800,6800,0
|
|
20231026,165300,3625504190,6800,6800,6800,6800,0
|
|
20231026,165200,3625504190,6800,6800,6800,6800,0
|
|
20231026,165100,3625504190,6800,6800,6800,6800,0
|
|
20231026,165000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,164900,3625504190,6800,6800,6800,6800,0
|
|
20231026,164800,3625504190,6800,6800,6800,6800,0
|
|
20231026,164700,3625504190,6800,6800,6800,6800,0
|
|
20231026,164600,3625504190,6800,6800,6800,6800,0
|
|
20231026,164500,3625504190,6800,6800,6800,6800,0
|
|
20231026,164400,3625504190,6800,6800,6800,6800,0
|
|
20231026,164300,3625504190,6800,6800,6800,6800,0
|
|
20231026,164200,3625504190,6800,6800,6800,6800,0
|
|
20231026,164100,3625504190,6800,6800,6800,6800,0
|
|
20231026,164000,3625504190,6800,6800,6800,6800,0
|
|
20231026,163900,3625504190,6800,6800,6800,6800,0
|
|
20231026,163800,3625504190,6800,6800,6800,6800,0
|
|
20231026,163700,3625504190,6800,6800,6800,6800,0
|
|
20231026,163600,3625504190,6800,6800,6800,6800,0
|
|
20231026,163500,3625504190,6800,6800,6800,6800,0
|
|
20231026,163400,3625504190,6800,6800,6800,6800,0
|
|
20231026,163300,3625504190,6800,6800,6800,6800,0
|
|
20231026,163200,3625504190,6800,6800,6800,6800,0
|
|
20231026,163100,3625504190,6800,6800,6800,6800,0
|
|
20231026,163000,3625504190,6800,6800,6800,6800,0
|
|
20231026,162900,3625504190,6800,6800,6800,6800,0
|
|
20231026,162800,3625504190,6800,6800,6800,6800,0
|
|
20231026,162700,3625504190,6800,6800,6800,6800,0
|
|
20231026,162600,3625504190,6800,6800,6800,6800,0
|
|
20231026,162500,3625504190,6800,6800,6800,6800,0
|
|
20231026,162400,3625504190,6800,6800,6800,6800,0
|
|
20231026,162300,3625504190,6800,6800,6800,6800,0
|
|
20231026,162200,3625504190,6800,6800,6800,6800,0
|
|
20231026,162100,3625504190,6800,6800,6800,6800,0
|
|
20231026,162000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,161900,3625504190,6800,6800,6800,6800,0
|
|
20231026,161800,3625504190,6800,6800,6800,6800,0
|
|
20231026,161700,3625504190,6800,6800,6800,6800,0
|
|
20231026,161600,3625504190,6800,6800,6800,6800,0
|
|
20231026,161500,3625504190,6800,6800,6800,6800,0
|
|
20231026,161400,3625504190,6800,6800,6800,6800,0
|
|
20231026,161300,3625504190,6800,6800,6800,6800,0
|
|
20231026,161200,3625504190,6800,6800,6800,6800,0
|
|
20231026,161100,3625504190,6800,6800,6800,6800,0
|
|
20231026,161000,3625504190,6800,6800,6800,6800,0
|
|
20231026,160900,3625504190,6800,6800,6800,6800,0
|
|
20231026,160800,3625504190,6800,6800,6800,6800,0
|
|
20231026,160700,3625504190,6800,6800,6800,6800,0
|
|
20231026,160600,3625504190,6800,6800,6800,6800,0
|
|
20231026,160500,3625504190,6800,6800,6800,6800,0
|
|
20231026,160400,3625504190,6800,6800,6800,6800,0
|
|
20231026,160300,3625504190,6800,6800,6800,6800,0
|
|
20231026,160200,3625504190,6800,6800,6800,6800,0
|
|
20231026,160100,3625504190,6800,6800,6800,6800,0
|
|
20231026,160000,3625504190,6800,6800,6800,6800,0
|
|
20231026,155900,3625504190,6800,6800,6800,6800,0
|
|
20231026,155800,3625504190,6800,6800,6800,6800,0
|
|
20231026,155700,3625504190,6800,6800,6800,6800,0
|
|
20231026,155600,3625504190,6800,6800,6800,6800,0
|
|
20231026,155500,3625504190,6800,6800,6800,6800,0
|
|
20231026,155400,3625504190,6800,6800,6800,6800,0
|
|
20231026,155300,3625504190,6800,6800,6800,6800,0
|
|
20231026,155200,3625504190,6800,6800,6800,6800,0
|
|
20231026,155100,3625504190,6800,6800,6800,6800,0
|
|
20231026,155000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,154900,3625504190,6800,6800,6800,6800,0
|
|
20231026,154800,3625504190,6800,6800,6800,6800,0
|
|
20231026,154700,3625504190,6800,6800,6800,6800,0
|
|
20231026,154600,3625504190,6800,6800,6800,6800,0
|
|
20231026,154500,3625504190,6800,6800,6800,6800,0
|
|
20231026,154400,3625504190,6800,6800,6800,6800,0
|
|
20231026,154300,3625504190,6800,6800,6800,6800,0
|
|
20231026,154200,3625504190,6800,6800,6800,6800,0
|
|
20231026,154100,3625504190,6800,6800,6800,6800,0
|
|
20231026,154000,3625504190,6800,6800,6800,6800,0
|
|
20231026,153900,3625504190,6800,6800,6800,6800,0
|
|
20231026,153800,3625504190,6800,6800,6800,6800,0
|
|
20231026,153700,3625504190,6800,6800,6800,6800,0
|
|
20231026,153600,3625504190,6800,6800,6800,6800,0
|
|
20231026,153500,3625504190,6800,6800,6800,6800,0
|
|
20231026,153400,3625504190,6800,6800,6800,6800,0
|
|
20231026,153300,3625504190,6800,6800,6800,6800,0
|
|
20231026,153200,3625504190,6800,6800,6800,6800,0
|
|
20231026,153100,3625504190,6800,6800,6800,6800,0
|
|
20231026,153000,3625504190,6800,6800,6800,6800,5384
|
|
20231026,152900,3588892990,6810,6810,6810,6810,0
|
|
20231026,152800,3588892990,6810,6810,6810,6810,0
|
|
20231026,152700,3588892990,6810,6810,6810,6810,0
|
|
20231026,152600,3588892990,6810,6810,6810,6810,0
|
|
20231026,152500,3588892990,6810,6810,6810,6810,0
|
|
20231026,152400,3588892990,6810,6810,6810,6810,0
|
|
20231026,152300,3588892990,6810,6810,6810,6810,0
|
|
20231026,152200,3588892990,6810,6810,6810,6810,0
|
|
20231026,152100,3588892990,6810,6810,6810,6810,0
|
|
20231026,152000,3588892990,6810,6810,6810,6810,0
|
|
20231026,151900,3588892990,6810,6810,6820,6800,1236
|
|
20231026,151800,3580479440,6810,6810,6820,6800,522
|
|
20231026,151700,3576922740,6800,6810,6830,6800,2108
|
|
20231026,151600,3562580310,6830,6810,6830,6810,176
|
|
20231026,151500,3561381730,6810,6830,6830,6800,1792
|
|
20231026,151400,3549181940,6830,6800,6830,6800,1763
|
|
20231026,151300,3537185180,6800,6810,6810,6800,2128
|
|
20231026,151200,3522710410,6810,6830,6840,6810,503
|
|
20231026,151100,3519280650,6830,6810,6840,6800,692
|
|
20231026,151000,3514559760,6830,6810,6840,6810,5939
|
|
20231026,150900,3474053580,6820,6810,6820,6810,578
|
|
20231026,150800,3470115620,6810,6830,6830,6800,1031
|
|
20231026,150700,3463101710,6830,6820,6830,6810,240
|
|
20231026,150600,3461464890,6820,6830,6830,6810,471
|
|
20231026,150500,3458253130,6830,6810,6830,6810,216
|
|
20231026,150400,3456780850,6820,6840,6840,6820,1133
|
|
20231026,150300,3449039870,6850,6830,6850,6830,1016
|
|
20231026,150200,3442093470,6830,6820,6830,6820,30
|
|
20231026,150100,3441888600,6830,6850,6850,6820,702
|
|
20231026,150000,3437087620,6850,6850,6850,6850,37
|
|
20231026,145900,3436834170,6850,6850,6850,6850,116
|
|
20231026,145800,3436039570,6850,6850,6850,6850,1355
|
|
20231026,145700,3426757820,6850,6860,6860,6850,481
|
|
20231026,145600,3423461430,6860,6850,6860,6850,560
|
|
20231026,145500,3419620410,6850,6840,6860,6840,572
|
|
20231026,145400,3415701000,6870,6840,6870,6840,5375
|
|
20231026,145300,3378840040,6830,6830,6830,6830,2
|
|
20231026,145200,3378826380,6860,6830,6860,6810,1323
|
|
20231026,145100,3369778360,6830,6830,6830,6830,0
|
|
20231026,145000,3369778360,6830,6810,6830,6810,412
|
|
20231026,144900,3366969330,6830,6810,6830,6810,642
|
|
20231026,144800,3362589440,6810,6820,6820,6810,125
|
|
20231026,144700,3361737390,6820,6810,6820,6810,715
|
|
20231026,144600,3356867690,6820,6820,6820,6820,800
|
|
20231026,144500,3351411690,6840,6810,6840,6810,309
|
|
20231026,144400,3349304040,6810,6830,6830,6810,109
|
|
20231026,144300,3348561350,6820,6810,6820,6810,1112
|
|
20231026,144200,3340987510,6810,6840,6840,6810,1715
|
|
20231026,144100,3329290810,6840,6830,6840,6830,1010
|
|
20231026,144000,3322392410,6830,6860,6860,6830,192
|
|
20231026,143900,3321078450,6860,6820,6860,6820,1129
|
|
20231026,143800,3313358090,6820,6830,6830,6820,164
|
|
20231026,143700,3312238270,6820,6810,6830,6810,62
|
|
20231026,143600,3311815660,6820,6830,6830,6820,259
|
|
20231026,143500,3310049190,6840,6810,6840,6800,2777
|
|
20231026,143400,3291117980,6810,6810,6810,6810,40
|
|
20231026,143300,3290845580,6810,6790,6820,6790,1528
|
|
20231026,143200,3280451760,6780,6790,6800,6780,970
|
|
20231026,143100,3273864460,6790,6800,6800,6790,428
|
|
20231026,143000,3270957380,6790,6780,6790,6780,575
|
|
20231026,142900,3267054560,6780,6790,6790,6780,1392
|
|
20231026,142800,3257615300,6800,6790,6800,6790,3402
|
|
20231026,142700,3234514500,6790,6780,6790,6780,111
|
|
20231026,142600,3233760910,6790,6780,6790,6770,1963
|
|
20231026,142500,3220448850,6790,6780,6790,6780,771
|
|
20231026,142400,3215215260,6790,6780,6790,6770,1373
|
|
20231026,142300,3205903920,6780,6780,6800,6780,714
|
|
20231026,142200,3201057710,6790,6800,6800,6780,250
|
|
20231026,142100,3199361320,6800,6800,6800,6780,132
|
|
20231026,142000,3198463840,6800,6780,6800,6770,867
|
|
20231026,141900,3192586020,6790,6790,6800,6780,4790
|
|
20231026,141800,3160060920,6800,6800,6810,6800,2198
|
|
20231026,141700,3145114500,6800,6810,6820,6800,836
|
|
20231026,141600,3139421140,6830,6820,6830,6820,414
|
|
20231026,141500,3136597650,6810,6810,6820,6810,354
|
|
20231026,141400,3134186380,6810,6820,6820,6810,104
|
|
20231026,141300,3133477600,6810,6820,6820,6800,929
|
|
20231026,141200,3127151790,6820,6820,6820,6790,1682
|
|
20231026,141100,3115714740,6820,6830,6830,6810,961
|
|
20231026,141000,3109168830,6830,6830,6830,6830,2
|
|
20231026,140900,3109155170,6830,6820,6830,6820,431
|
|
20231026,140800,3106213040,6830,6830,6830,6830,69
|
|
20231026,140700,3105741770,6830,6840,6840,6830,509
|
|
20231026,140600,3102263710,6840,6840,6840,6820,532
|
|
20231026,140500,3098633120,6840,6860,6860,6840,208
|
|
20231026,140400,3097210360,6850,6860,6860,6850,905
|
|
20231026,140300,3091006100,6860,6830,6860,6830,1062
|
|
20231026,140200,3083750180,6830,6820,6830,6800,49
|
|
20231026,140100,3083416210,6820,6810,6820,6800,3392
|
|
20231026,140000,3060337650,6810,6810,6810,6800,337
|
|
20231026,135900,3058044100,6800,6810,6810,6800,417
|
|
20231026,135800,3055207020,6810,6800,6810,6790,737
|
|
20231026,135700,3050194980,6800,6810,6810,6790,3659
|
|
20231026,135600,3025318310,6810,6820,6820,6800,3239
|
|
20231026,135500,3003285050,6820,6840,6840,6820,213
|
|
20231026,135400,3001832190,6840,6830,6840,6810,2892
|
|
20231026,135300,2982111500,6810,6820,6830,6810,1553
|
|
20231026,135200,2971525130,6810,6840,6840,6800,6464
|
|
20231026,135100,2927471230,6840,6850,6850,6840,2911
|
|
20231026,135000,2907533930,6860,6860,6860,6860,1
|
|
20231026,134900,2907527070,6860,6870,6870,6860,528
|
|
20231026,134800,2903904290,6870,6890,6890,6870,398
|
|
20231026,134700,2901169900,6860,6880,6880,6860,1309
|
|
20231026,134600,2892181440,6880,6880,6900,6880,286
|
|
20231026,134500,2890212950,6880,6890,6890,6880,224
|
|
20231026,134400,2888671390,6890,6900,6900,6880,66
|
|
20231026,134300,2888216530,6900,6870,6900,6870,244
|
|
20231026,134200,2886535250,6870,6860,6870,6850,8
|
|
20231026,134100,2886480390,6850,6870,6870,6850,578
|
|
20231026,134000,2882516090,6870,6860,6870,6860,276
|
|
20231026,133900,2880621730,6860,6870,6890,6860,1344
|
|
20231026,133800,2871385010,6880,6870,6880,6860,231
|
|
20231026,133700,2869798410,6890,6860,6900,6850,4688
|
|
20231026,133600,2837556390,6860,6860,6860,6860,1
|
|
20231026,133500,2837549530,6860,6850,6870,6850,896
|
|
20231026,133400,2831407120,6850,6840,6850,6840,51
|
|
20231026,133300,2831058270,6830,6830,6850,6830,154
|
|
20231026,133200,2830006390,6850,6850,6850,6850,43
|
|
20231026,133100,2829711840,6850,6830,6850,6830,2214
|
|
20231026,133000,2814568280,6820,6830,6830,6820,639
|
|
20231026,132900,2810204960,6840,6850,6850,6830,1006
|
|
20231026,132800,2803332040,6870,6830,6870,6830,2935
|
|
20231026,132700,2783198980,6850,6850,6860,6840,418
|
|
20231026,132600,2780338720,6850,6850,6860,6840,94
|
|
20231026,132500,2779694720,6870,6850,6870,6850,105
|
|
20231026,132400,2778975450,6870,6870,6870,6870,449
|
|
20231026,132300,2775890820,6870,6850,6870,6840,459
|
|
20231026,132200,2772746830,6870,6880,6890,6850,959
|
|
20231026,132100,2766162020,6870,6900,6900,6870,500
|
|
20231026,132000,2762724880,6900,6900,6920,6880,1606
|
|
20231026,131900,2751630120,6880,6870,6900,6870,1512
|
|
20231026,131800,2741235340,6870,6870,6870,6870,46
|
|
20231026,131700,2740919320,6870,6860,6870,6860,420
|
|
20231026,131600,2738037540,6860,6860,6860,6860,0
|
|
20231026,131500,2738037540,6860,6860,6860,6860,11
|
|
20231026,131400,2737962080,6860,6860,6870,6850,862
|
|
20231026,131300,2732051680,6860,6870,6880,6860,333
|
|
20231026,131200,2729767270,6870,6870,6880,6870,383
|
|
20231026,131100,2727135400,6870,6870,6870,6870,359
|
|
20231026,131000,2724669070,6870,6870,6880,6870,671
|
|
20231026,130900,2720059290,6860,6850,6870,6850,988
|
|
20231026,130800,2713280600,6850,6850,6860,6850,598
|
|
20231026,130700,2709184030,6850,6840,6850,6830,850
|
|
20231026,130600,2703366650,6840,6840,6840,6840,114
|
|
20231026,130500,2702586890,6820,6820,6820,6820,0
|
|
20231026,130400,2702586890,6820,6840,6840,6820,460
|
|
20231026,130300,2699442280,6840,6820,6840,6820,12
|
|
20231026,130200,2699360220,6840,6840,6840,6840,11
|
|
20231026,130100,2699284980,6820,6820,6820,6820,1043
|
|
20231026,130000,2692171720,6830,6840,6840,6830,2006
|
|
20231026,125900,2678470680,6840,6830,6840,6830,237
|
|
20231026,125800,2676851860,6830,6840,6840,6830,1156
|
|
20231026,125700,2668954820,6850,6860,6860,6840,424
|
|
20231026,125600,2666052410,6860,6830,6860,6830,2021
|
|
20231026,125500,2652216810,6830,6830,6830,6830,500
|
|
20231026,125400,2648801810,6830,6830,6830,6830,449
|
|
20231026,125300,2645735140,6810,6850,6850,6810,3190
|
|
20231026,125200,2623974850,6850,6850,6850,6840,593
|
|
20231026,125100,2619918300,6850,6830,6850,6830,1282
|
|
20231026,125000,2611159260,6830,6840,6840,6830,534
|
|
20231026,124900,2607511800,6840,6830,6840,6820,1435
|
|
20231026,124800,2597716930,6820,6830,6830,6820,2
|
|
20231026,124700,2597703280,6830,6820,6830,6820,204
|
|
20231026,124600,2596311900,6820,6820,6820,6820,284
|
|
20231026,124500,2594375020,6820,6820,6820,6820,88
|
|
20231026,124400,2593774860,6820,6820,6820,6800,3536
|
|
20231026,124300,2569697500,6820,6830,6830,6820,177
|
|
20231026,124200,2568490330,6830,6830,6830,6830,53
|
|
20231026,124100,2568128340,6830,6830,6830,6820,631
|
|
20231026,124000,2563820280,6840,6840,6840,6830,137
|
|
20231026,123900,2562883360,6840,6830,6850,6830,1380
|
|
20231026,123800,2553447620,6830,6820,6830,6820,41
|
|
20231026,123700,2553167890,6820,6820,6820,6820,0
|
|
20231026,123600,2553167890,6820,6830,6830,6820,261
|
|
20231026,123500,2551387370,6820,6820,6830,6820,12
|
|
20231026,123400,2551305480,6840,6840,6840,6840,54
|
|
20231026,123300,2550936120,6840,6810,6840,6810,370
|
|
20231026,123200,2548414540,6810,6830,6830,6810,903
|
|
20231026,123100,2542260780,6820,6840,6840,6820,172
|
|
20231026,123000,2541087710,6850,6820,6850,6810,673
|
|
20231026,122900,2536499850,6820,6840,6840,6820,60
|
|
20231026,122800,2536089650,6840,6820,6840,6820,12
|
|
20231026,122700,2536007690,6800,6800,6820,6800,248
|
|
20231026,122600,2534318620,6800,6810,6810,6800,192
|
|
20231026,122500,2533011370,6810,6810,6810,6810,1
|
|
20231026,122400,2533004560,6810,6800,6810,6800,387
|
|
20231026,122300,2530371290,6800,6800,6820,6800,597
|
|
20231026,122200,2526308550,6790,6800,6800,6790,2259
|
|
20231026,122100,2510948950,6810,6810,6820,6810,295
|
|
20231026,122000,2508938490,6810,6810,6820,6810,23
|
|
20231026,121900,2508781730,6810,6820,6820,6800,289
|
|
20231026,121800,2506813360,6820,6820,6820,6820,218
|
|
20231026,121700,2505326600,6800,6810,6810,6800,288
|
|
20231026,121600,2503365350,6810,6820,6820,6800,1629
|
|
20231026,121500,2492286610,6800,6800,6820,6800,470
|
|
20231026,121400,2489081250,6800,6810,6820,6800,705
|
|
20231026,121300,2484278730,6810,6810,6810,6810,70
|
|
20231026,121200,2483802030,6810,6800,6810,6800,1707
|
|
20231026,121100,2472187960,6810,6800,6810,6800,1447
|
|
20231026,121000,2462343890,6810,6810,6820,6810,581
|
|
20231026,120900,2458386490,6820,6810,6830,6810,1192
|
|
20231026,120800,2450259750,6830,6820,6830,6810,225
|
|
20231026,120700,2448724370,6810,6820,6820,6810,422
|
|
20231026,120600,2445847930,6820,6820,6840,6820,905
|
|
20231026,120500,2439665240,6810,6810,6810,6810,64
|
|
20231026,120400,2439229400,6810,6810,6810,6810,211
|
|
20231026,120300,2437792490,6810,6820,6820,6810,369
|
|
20231026,120200,2435278920,6820,6830,6830,6820,343
|
|
20231026,120100,2432939650,6830,6820,6830,6820,105
|
|
20231026,120000,2432222950,6830,6830,6840,6810,3575
|
|
20231026,115900,2407832710,6820,6840,6840,6820,56
|
|
20231026,115800,2407449770,6840,6840,6840,6830,536
|
|
20231026,115700,2403785220,6840,6850,6850,6840,587
|
|
20231026,115600,2399764850,6840,6850,6850,6830,1340
|
|
20231026,115500,2390600700,6840,6840,6840,6840,33
|
|
20231026,115400,2390374980,6840,6830,6850,6830,216
|
|
20231026,115300,2388897020,6820,6850,6850,6820,347
|
|
20231026,115200,2386525200,6850,6870,6870,6830,2221
|
|
20231026,115100,2371291540,6870,6880,6880,6870,254
|
|
20231026,115000,2369546550,6880,6890,6900,6880,449
|
|
20231026,114900,2366454480,6890,6900,6900,6890,361
|
|
20231026,114800,2363965630,6900,6860,6900,6860,784
|
|
20231026,114700,2358567790,6860,6870,6870,6850,1011
|
|
20231026,114600,2351642300,6870,6880,6880,6870,363
|
|
20231026,114500,2349146590,6890,6840,6890,6840,2792
|
|
20231026,114400,2329997410,6850,6820,6850,6820,1351
|
|
20231026,114300,2320767150,6820,6840,6840,6820,428
|
|
20231026,114200,2317840600,6830,6830,6830,6820,817
|
|
20231026,114100,2312261290,6830,6840,6840,6830,289
|
|
20231026,114000,2310287080,6850,6830,6850,6830,511
|
|
20231026,113900,2306791840,6830,6830,6830,6820,243
|
|
20231026,113800,2305132650,6830,6830,6840,6810,3555
|
|
20231026,113700,2280897130,6830,6840,6840,6830,1599
|
|
20231026,113600,2269973790,6850,6840,6860,6840,601
|
|
20231026,113500,2265856640,6830,6830,6830,6830,355
|
|
20231026,113400,2263431990,6830,6830,6830,6830,0
|
|
20231026,113300,2263431990,6830,6810,6850,6810,6170
|
|
20231026,113200,2221248070,6800,6800,6810,6800,1419
|
|
20231026,113100,2211598250,6800,6810,6820,6800,2301
|
|
20231026,113000,2195934200,6810,6820,6830,6810,1243
|
|
20231026,112900,2187468290,6820,6820,6820,6820,46
|
|
20231026,112800,2187154570,6820,6820,6830,6800,3211
|
|
20231026,112700,2165258930,6830,6830,6830,6800,14917
|
|
20231026,112600,2063748060,6820,6830,6840,6820,2427
|
|
20231026,112500,2047185320,6840,6830,6850,6830,202
|
|
20231026,112400,2045801780,6850,6840,6850,6830,1331
|
|
20231026,112300,2036697630,6850,6840,6850,6840,1081
|
|
20231026,112200,2029303560,6840,6840,6850,6840,382
|
|
20231026,112100,2026687600,6840,6870,6870,6840,874
|
|
20231026,112000,2020703280,6850,6850,6850,6850,1047
|
|
20231026,111900,2013531330,6850,6860,6860,6840,1254
|
|
20231026,111800,2004941460,6850,6880,6880,6850,776
|
|
20231026,111700,1999617710,6880,6850,6880,6850,1385
|
|
20231026,111600,1990123490,6850,6850,6850,6850,153
|
|
20231026,111500,1989075440,6850,6840,6850,6830,294
|
|
20231026,111400,1987061570,6840,6850,6850,6840,473
|
|
20231026,111300,1983821550,6850,6840,6850,6830,694
|
|
20231026,111200,1979081340,6840,6840,6850,6820,520
|
|
20231026,111100,1975525140,6830,6840,6840,6830,182
|
|
20231026,111000,1974281990,6850,6850,6850,6810,3614
|
|
20231026,110900,1949618220,6830,6860,6890,6830,1560
|
|
20231026,110800,1938952160,6860,6860,6900,6850,2562
|
|
20231026,110700,1921298320,6860,6840,6860,6840,199
|
|
20231026,110600,1919936040,6840,6840,6840,6840,2
|
|
20231026,110500,1919922360,6830,6840,6840,6830,630
|
|
20231026,110400,1915614360,6840,6850,6850,6840,1668
|
|
20231026,110300,1904202740,6850,6860,6860,6850,587
|
|
20231026,110200,1900181760,6850,6860,6860,6850,1170
|
|
20231026,110100,1892160000,6860,6870,6870,6850,1999
|
|
20231026,110000,1878449810,6870,6880,6880,6860,1347
|
|
20231026,105900,1869197500,6880,6880,6880,6880,38
|
|
20231026,105800,1868936060,6880,6870,6880,6870,276
|
|
20231026,105700,1867037200,6870,6860,6880,6860,447
|
|
20231026,105600,1863968150,6860,6870,6900,6860,1515
|
|
20231026,105500,1853567390,6870,6880,6890,6860,1105
|
|
20231026,105400,1845965920,6880,6880,6880,6880,490
|
|
20231026,105300,1842594720,6870,6860,6880,6860,1575
|
|
20231026,105200,1831784670,6870,6880,6880,6870,275
|
|
20231026,105100,1829893140,6900,6880,6900,6870,2177
|
|
20231026,105000,1814912480,6880,6880,6880,6880,84
|
|
20231026,104900,1814334560,6880,6880,6900,6850,1933
|
|
20231026,104800,1801065950,6900,6900,6900,6880,861
|
|
20231026,104700,1795125800,6920,6910,6940,6900,1008
|
|
20231026,104600,1788152960,6920,6940,6940,6910,375
|
|
20231026,104500,1785560950,6940,6940,6940,6940,8
|
|
20231026,104400,1785505430,6940,6920,6940,6920,116
|
|
20231026,104300,1784702390,6940,6950,6950,6920,383
|
|
20231026,104200,1782050150,6940,6930,6960,6930,862
|
|
20231026,104100,1776060290,6930,6920,6930,6920,16
|
|
20231026,104000,1775949540,6930,6940,6950,6930,1031
|
|
20231026,103900,1768784930,6950,6930,6950,6930,1320
|
|
20231026,103800,1759617400,6930,6930,6930,6930,37
|
|
20231026,103700,1759360990,6930,6920,6930,6920,561
|
|
20231026,103600,1755478370,6930,6910,6930,6910,2813
|
|
20231026,103500,1735989500,6900,6900,6910,6890,205
|
|
20231026,103400,1734573890,6900,6900,6900,6900,817
|
|
20231026,103300,1728936590,6900,6880,6900,6880,948
|
|
20231026,103200,1722410350,6890,6900,6900,6890,238
|
|
20231026,103100,1720769040,6890,6930,6930,6890,451
|
|
20231026,103000,1717661610,6900,6900,6900,6900,851
|
|
20231026,102900,1711789710,6880,6910,6910,6880,328
|
|
20231026,102800,1709527620,6910,6920,6920,6910,431
|
|
20231026,102700,1706547410,6920,6890,6920,6890,2
|
|
20231026,102600,1706533600,6890,6890,6890,6890,13
|
|
20231026,102500,1706444030,6890,6900,6910,6890,1143
|
|
20231026,102400,1698558640,6900,6900,6900,6900,105
|
|
20231026,102300,1697834140,6900,6900,6900,6900,707
|
|
20231026,102200,1692955840,6890,6900,6900,6890,362
|
|
20231026,102100,1690460870,6910,6920,6920,6910,582
|
|
20231026,102000,1686435710,6910,6930,6940,6910,751
|
|
20231026,101900,1681238550,6910,6890,6910,6880,552
|
|
20231026,101800,1677427280,6890,6830,6890,6830,7668
|
|
20231026,101700,1624874010,6830,6840,6840,6830,2900
|
|
20231026,101600,1605055200,6850,6850,6860,6840,419
|
|
20231026,101500,1602186100,6850,6850,6850,6840,5
|
|
20231026,101400,1602151860,6860,6860,6860,6840,190
|
|
20231026,101300,1600851860,6860,6860,6860,6860,342
|
|
20231026,101200,1598505740,6840,6840,6840,6840,1500
|
|
20231026,101100,1588245740,6840,6850,6850,6840,1606
|
|
20231026,101000,1577259290,6850,6860,6860,6850,897
|
|
20231026,100900,1571112400,6870,6860,6880,6850,472
|
|
20231026,100800,1567875740,6860,6870,6880,6850,747
|
|
20231026,100700,1562746610,6880,6870,6890,6860,549
|
|
20231026,100600,1558973530,6870,6860,6890,6860,588
|
|
20231026,100500,1554933640,6860,6860,6860,6850,654
|
|
20231026,100400,1550451810,6860,6880,6880,6860,337
|
|
20231026,100300,1548139230,6880,6890,6890,6870,545
|
|
20231026,100200,1544390550,6890,6880,6890,6870,834
|
|
20231026,100100,1538651230,6870,6880,6880,6870,75
|
|
20231026,100000,1538135410,6880,6870,6880,6860,706
|
|
20231026,095900,1533282540,6870,6860,6870,6860,1475
|
|
20231026,095800,1523161810,6860,6850,6860,6840,38
|
|
20231026,095700,1522901200,6850,6860,6860,6850,1175
|
|
20231026,095600,1514843140,6880,6880,6880,6860,362
|
|
20231026,095500,1512355240,6880,6890,6890,6870,245
|
|
20231026,095400,1510670760,6870,6840,6880,6830,967
|
|
20231026,095300,1504040230,6860,6840,6870,6840,1600
|
|
20231026,095200,1493078020,6840,6860,6860,6830,3316
|
|
20231026,095100,1470388500,6860,6860,6860,6860,615
|
|
20231026,095000,1466169600,6880,6880,6880,6860,390
|
|
20231026,094900,1463490240,6870,6820,6880,6820,2578
|
|
20231026,094800,1445855290,6830,6860,6870,6820,6118
|
|
20231026,094700,1404015310,6860,6870,6870,6850,2503
|
|
20231026,094600,1386830760,6870,6880,6880,6870,2513
|
|
20231026,094500,1369562770,6900,6880,6900,6880,248
|
|
20231026,094400,1367855930,6880,6870,6900,6870,3120
|
|
20231026,094300,1346404850,6870,6880,6880,6870,2822
|
|
20231026,094200,1327001500,6880,6920,6920,6880,2171
|
|
20231026,094100,1312056270,6920,6910,6920,6900,839
|
|
20231026,094000,1306251850,6900,6890,6910,6890,1656
|
|
20231026,093900,1294829710,6900,6910,6910,6900,275
|
|
20231026,093800,1292929560,6910,6870,6910,6860,3488
|
|
20231026,093700,1268938310,6870,6880,6880,6860,799
|
|
20231026,093600,1263450020,6870,6880,6890,6870,413
|
|
20231026,093500,1260611700,6890,6920,6920,6890,247
|
|
20231026,093400,1258907640,6910,6920,6920,6890,816
|
|
20231026,093300,1253271690,6920,6930,6930,6910,137
|
|
20231026,093200,1252323710,6950,6930,6950,6930,1159
|
|
20231026,093100,1244275060,6930,6930,6950,6900,657
|
|
20231026,093000,1239732990,6940,6930,6980,6930,1856
|
|
20231026,092900,1226855830,6920,6920,6930,6920,1026
|
|
20231026,092800,1219747520,6920,6920,6930,6920,522
|
|
20231026,092700,1216134260,6920,6860,6920,6850,3544
|
|
20231026,092600,1191741310,6850,6880,6880,6850,2719
|
|
20231026,092500,1173079300,6880,6890,6890,6870,1627
|
|
20231026,092400,1161885640,6890,6920,6920,6890,2219
|
|
20231026,092300,1146581540,6910,6900,6910,6890,886
|
|
20231026,092200,1140470930,6890,6900,6910,6890,3019
|
|
20231026,092100,1119638130,6910,6900,6920,6900,1187
|
|
20231026,092000,1111428170,6900,6930,6930,6900,6381
|
|
20231026,091900,1067322570,6930,6920,6950,6910,2243
|
|
20231026,091800,1051801200,6930,6970,6970,6910,11866
|
|
20231026,091700,969455290,6960,6980,7030,6960,5851
|
|
20231026,091600,928619220,6980,7030,7030,6960,8632
|
|
20231026,091500,868238540,7020,7100,7100,7010,17498
|
|
20231026,091400,744808870,7100,7060,7100,7060,6252
|
|
20231026,091300,700508020,7060,7050,7060,7040,5817
|
|
20231026,091200,659495580,7050,7010,7050,7010,7471
|
|
20231026,091100,606999340,7000,6970,7030,6970,10601
|
|
20231026,091000,532722820,6970,7010,7010,6950,5252
|
|
20231026,090900,496075800,7010,6970,7010,6970,12931
|
|
20231026,090800,405573940,6970,6990,7000,6970,4389
|
|
20231026,090700,374928790,6990,6970,7000,6950,7087
|
|
20231026,090600,325509870,6970,6960,6990,6940,2770
|
|
20231026,090500,306241220,6990,6950,6990,6910,8927
|
|
20231026,090400,244266190,6950,6890,6950,6860,4870
|
|
20231026,090300,210637460,6890,6880,6920,6880,3768
|
|
20231026,090200,184663000,6890,6780,6890,6740,7934
|
|
20231026,090100,130330870,6780,6860,6860,6710,6715
|
|
20231026,090000,84897790,6860,6790,6870,6780,10983
|