623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,191900,8713800740,7750,7750,7750,7750,0
|
|
20231016,191800,8713800740,7750,7750,7750,7750,0
|
|
20231016,191700,8713800740,7750,7750,7750,7750,0
|
|
20231016,191600,8713800740,7750,7750,7750,7750,0
|
|
20231016,191500,8713800740,7750,7750,7750,7750,0
|
|
20231016,191400,8713800740,7750,7750,7750,7750,0
|
|
20231016,191300,8713800740,7750,7750,7750,7750,0
|
|
20231016,191200,8713800740,7750,7750,7750,7750,0
|
|
20231016,191100,8713800740,7750,7750,7750,7750,0
|
|
20231016,191000,8713800740,7750,7750,7750,7750,0
|
|
20231016,190900,8713800740,7750,7750,7750,7750,0
|
|
20231016,190800,8713800740,7750,7750,7750,7750,0
|
|
20231016,190700,8713800740,7750,7750,7750,7750,0
|
|
20231016,190600,8713800740,7750,7750,7750,7750,0
|
|
20231016,190500,8713800740,7750,7750,7750,7750,0
|
|
20231016,190400,8713800740,7750,7750,7750,7750,0
|
|
20231016,190300,8713800740,7750,7750,7750,7750,0
|
|
20231016,190200,8713800740,7750,7750,7750,7750,0
|
|
20231016,190100,8713800740,7750,7750,7750,7750,0
|
|
20231016,190000,8713800740,7750,7750,7750,7750,0
|
|
20231016,185900,8713800740,7750,7750,7750,7750,0
|
|
20231016,185800,8713800740,7750,7750,7750,7750,0
|
|
20231016,185700,8713800740,7750,7750,7750,7750,0
|
|
20231016,185600,8713800740,7750,7750,7750,7750,0
|
|
20231016,185500,8713800740,7750,7750,7750,7750,0
|
|
20231016,185400,8713800740,7750,7750,7750,7750,0
|
|
20231016,185300,8713800740,7750,7750,7750,7750,0
|
|
20231016,185200,8713800740,7750,7750,7750,7750,0
|
|
20231016,185100,8713800740,7750,7750,7750,7750,0
|
|
20231016,185000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,184900,8713800740,7750,7750,7750,7750,0
|
|
20231016,184800,8713800740,7750,7750,7750,7750,0
|
|
20231016,184700,8713800740,7750,7750,7750,7750,0
|
|
20231016,184600,8713800740,7750,7750,7750,7750,0
|
|
20231016,184500,8713800740,7750,7750,7750,7750,0
|
|
20231016,184400,8713800740,7750,7750,7750,7750,0
|
|
20231016,184300,8713800740,7750,7750,7750,7750,0
|
|
20231016,184200,8713800740,7750,7750,7750,7750,0
|
|
20231016,184100,8713800740,7750,7750,7750,7750,0
|
|
20231016,184000,8713800740,7750,7750,7750,7750,0
|
|
20231016,183900,8713800740,7750,7750,7750,7750,0
|
|
20231016,183800,8713800740,7750,7750,7750,7750,0
|
|
20231016,183700,8713800740,7750,7750,7750,7750,0
|
|
20231016,183600,8713800740,7750,7750,7750,7750,0
|
|
20231016,183500,8713800740,7750,7750,7750,7750,0
|
|
20231016,183400,8713800740,7750,7750,7750,7750,0
|
|
20231016,183300,8713800740,7750,7750,7750,7750,0
|
|
20231016,183200,8713800740,7750,7750,7750,7750,0
|
|
20231016,183100,8713800740,7750,7750,7750,7750,0
|
|
20231016,183000,8713800740,7750,7750,7750,7750,0
|
|
20231016,182900,8713800740,7750,7750,7750,7750,0
|
|
20231016,182800,8713800740,7750,7750,7750,7750,0
|
|
20231016,182700,8713800740,7750,7750,7750,7750,0
|
|
20231016,182600,8713800740,7750,7750,7750,7750,0
|
|
20231016,182500,8713800740,7750,7750,7750,7750,0
|
|
20231016,182400,8713800740,7750,7750,7750,7750,0
|
|
20231016,182300,8713800740,7750,7750,7750,7750,0
|
|
20231016,182200,8713800740,7750,7750,7750,7750,0
|
|
20231016,182100,8713800740,7750,7750,7750,7750,0
|
|
20231016,182000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,181900,8713800740,7750,7750,7750,7750,0
|
|
20231016,181800,8713800740,7750,7750,7750,7750,0
|
|
20231016,181700,8713800740,7750,7750,7750,7750,0
|
|
20231016,181600,8713800740,7750,7750,7750,7750,0
|
|
20231016,181500,8713800740,7750,7750,7750,7750,0
|
|
20231016,181400,8713800740,7750,7750,7750,7750,0
|
|
20231016,181300,8713800740,7750,7750,7750,7750,0
|
|
20231016,181200,8713800740,7750,7750,7750,7750,0
|
|
20231016,181100,8713800740,7750,7750,7750,7750,0
|
|
20231016,181000,8713800740,7750,7750,7750,7750,0
|
|
20231016,180900,8713800740,7750,7750,7750,7750,0
|
|
20231016,180800,8713800740,7750,7750,7750,7750,0
|
|
20231016,180700,8713800740,7750,7750,7750,7750,0
|
|
20231016,180600,8713800740,7750,7750,7750,7750,0
|
|
20231016,180500,8713800740,7750,7750,7750,7750,0
|
|
20231016,180400,8713800740,7750,7750,7750,7750,0
|
|
20231016,180300,8713800740,7750,7750,7750,7750,0
|
|
20231016,180200,8713800740,7750,7750,7750,7750,0
|
|
20231016,180100,8713800740,7750,7750,7750,7750,0
|
|
20231016,180000,8713800740,7750,7750,7750,7750,0
|
|
20231016,175900,8713800740,7750,7750,7750,7750,0
|
|
20231016,175800,8713800740,7750,7750,7750,7750,0
|
|
20231016,175700,8713800740,7750,7750,7750,7750,0
|
|
20231016,175600,8713800740,7750,7750,7750,7750,0
|
|
20231016,175500,8713800740,7750,7750,7750,7750,0
|
|
20231016,175400,8713800740,7750,7750,7750,7750,0
|
|
20231016,175300,8713800740,7750,7750,7750,7750,0
|
|
20231016,175200,8713800740,7750,7750,7750,7750,0
|
|
20231016,175100,8713800740,7750,7750,7750,7750,0
|
|
20231016,175000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,174900,8713800740,7750,7750,7750,7750,0
|
|
20231016,174800,8713800740,7750,7750,7750,7750,0
|
|
20231016,174700,8713800740,7750,7750,7750,7750,0
|
|
20231016,174600,8713800740,7750,7750,7750,7750,0
|
|
20231016,174500,8713800740,7750,7750,7750,7750,0
|
|
20231016,174400,8713800740,7750,7750,7750,7750,0
|
|
20231016,174300,8713800740,7750,7750,7750,7750,0
|
|
20231016,174200,8713800740,7750,7750,7750,7750,0
|
|
20231016,174100,8713800740,7750,7750,7750,7750,0
|
|
20231016,174000,8713800740,7750,7750,7750,7750,0
|
|
20231016,173900,8713800740,7750,7750,7750,7750,0
|
|
20231016,173800,8713800740,7750,7750,7750,7750,0
|
|
20231016,173700,8713800740,7750,7750,7750,7750,0
|
|
20231016,173600,8713800740,7750,7750,7750,7750,0
|
|
20231016,173500,8713800740,7750,7750,7750,7750,0
|
|
20231016,173400,8713800740,7750,7750,7750,7750,0
|
|
20231016,173300,8713800740,7750,7750,7750,7750,0
|
|
20231016,173200,8713800740,7750,7750,7750,7750,0
|
|
20231016,173100,8713800740,7750,7750,7750,7750,0
|
|
20231016,173000,8713800740,7750,7750,7750,7750,0
|
|
20231016,172900,8713800740,7750,7750,7750,7750,0
|
|
20231016,172800,8713800740,7750,7750,7750,7750,0
|
|
20231016,172700,8713800740,7750,7750,7750,7750,0
|
|
20231016,172600,8713800740,7750,7750,7750,7750,0
|
|
20231016,172500,8713800740,7750,7750,7750,7750,0
|
|
20231016,172400,8713800740,7750,7750,7750,7750,0
|
|
20231016,172300,8713800740,7750,7750,7750,7750,0
|
|
20231016,172200,8713800740,7750,7750,7750,7750,0
|
|
20231016,172100,8713800740,7750,7750,7750,7750,0
|
|
20231016,172000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,171900,8713800740,7750,7750,7750,7750,0
|
|
20231016,171800,8713800740,7750,7750,7750,7750,0
|
|
20231016,171700,8713800740,7750,7750,7750,7750,0
|
|
20231016,171600,8713800740,7750,7750,7750,7750,0
|
|
20231016,171500,8713800740,7750,7750,7750,7750,0
|
|
20231016,171400,8713800740,7750,7750,7750,7750,0
|
|
20231016,171300,8713800740,7750,7750,7750,7750,0
|
|
20231016,171200,8713800740,7750,7750,7750,7750,0
|
|
20231016,171100,8713800740,7750,7750,7750,7750,0
|
|
20231016,171000,8713800740,7750,7750,7750,7750,0
|
|
20231016,170900,8713800740,7750,7750,7750,7750,0
|
|
20231016,170800,8713800740,7750,7750,7750,7750,0
|
|
20231016,170700,8713800740,7750,7750,7750,7750,0
|
|
20231016,170600,8713800740,7750,7750,7750,7750,0
|
|
20231016,170500,8713800740,7750,7750,7750,7750,0
|
|
20231016,170400,8713800740,7750,7750,7750,7750,0
|
|
20231016,170300,8713800740,7750,7750,7750,7750,0
|
|
20231016,170200,8713800740,7750,7750,7750,7750,0
|
|
20231016,170100,8713800740,7750,7750,7750,7750,0
|
|
20231016,170000,8713800740,7750,7750,7750,7750,0
|
|
20231016,165900,8713800740,7750,7750,7750,7750,0
|
|
20231016,165800,8713800740,7750,7750,7750,7750,0
|
|
20231016,165700,8713800740,7750,7750,7750,7750,0
|
|
20231016,165600,8713800740,7750,7750,7750,7750,0
|
|
20231016,165500,8713800740,7750,7750,7750,7750,0
|
|
20231016,165400,8713800740,7750,7750,7750,7750,0
|
|
20231016,165300,8713800740,7750,7750,7750,7750,0
|
|
20231016,165200,8713800740,7750,7750,7750,7750,0
|
|
20231016,165100,8713800740,7750,7750,7750,7750,0
|
|
20231016,165000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,164900,8713800740,7750,7750,7750,7750,0
|
|
20231016,164800,8713800740,7750,7750,7750,7750,0
|
|
20231016,164700,8713800740,7750,7750,7750,7750,0
|
|
20231016,164600,8713800740,7750,7750,7750,7750,0
|
|
20231016,164500,8713800740,7750,7750,7750,7750,0
|
|
20231016,164400,8713800740,7750,7750,7750,7750,0
|
|
20231016,164300,8713800740,7750,7750,7750,7750,0
|
|
20231016,164200,8713800740,7750,7750,7750,7750,0
|
|
20231016,164100,8713800740,7750,7750,7750,7750,0
|
|
20231016,164000,8713800740,7750,7750,7750,7750,0
|
|
20231016,163900,8713800740,7750,7750,7750,7750,0
|
|
20231016,163800,8713800740,7750,7750,7750,7750,0
|
|
20231016,163700,8713800740,7750,7750,7750,7750,0
|
|
20231016,163600,8713800740,7750,7750,7750,7750,0
|
|
20231016,163500,8713800740,7750,7750,7750,7750,0
|
|
20231016,163400,8713800740,7750,7750,7750,7750,0
|
|
20231016,163300,8713800740,7750,7750,7750,7750,0
|
|
20231016,163200,8713800740,7750,7750,7750,7750,0
|
|
20231016,163100,8713800740,7750,7750,7750,7750,0
|
|
20231016,163000,8713800740,7750,7750,7750,7750,0
|
|
20231016,162900,8713800740,7750,7750,7750,7750,0
|
|
20231016,162800,8713800740,7750,7750,7750,7750,0
|
|
20231016,162700,8713800740,7750,7750,7750,7750,0
|
|
20231016,162600,8713800740,7750,7750,7750,7750,0
|
|
20231016,162500,8713800740,7750,7750,7750,7750,0
|
|
20231016,162400,8713800740,7750,7750,7750,7750,0
|
|
20231016,162300,8713800740,7750,7750,7750,7750,0
|
|
20231016,162200,8713800740,7750,7750,7750,7750,0
|
|
20231016,162100,8713800740,7750,7750,7750,7750,0
|
|
20231016,162000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,161900,8713800740,7750,7750,7750,7750,0
|
|
20231016,161800,8713800740,7750,7750,7750,7750,0
|
|
20231016,161700,8713800740,7750,7750,7750,7750,0
|
|
20231016,161600,8713800740,7750,7750,7750,7750,0
|
|
20231016,161500,8713800740,7750,7750,7750,7750,0
|
|
20231016,161400,8713800740,7750,7750,7750,7750,0
|
|
20231016,161300,8713800740,7750,7750,7750,7750,0
|
|
20231016,161200,8713800740,7750,7750,7750,7750,0
|
|
20231016,161100,8713800740,7750,7750,7750,7750,0
|
|
20231016,161000,8713800740,7750,7750,7750,7750,0
|
|
20231016,160900,8713800740,7750,7750,7750,7750,0
|
|
20231016,160800,8713800740,7750,7750,7750,7750,0
|
|
20231016,160700,8713800740,7750,7750,7750,7750,0
|
|
20231016,160600,8713800740,7750,7750,7750,7750,0
|
|
20231016,160500,8713800740,7750,7750,7750,7750,0
|
|
20231016,160400,8713800740,7750,7750,7750,7750,0
|
|
20231016,160300,8713800740,7750,7750,7750,7750,0
|
|
20231016,160200,8713800740,7750,7750,7750,7750,0
|
|
20231016,160100,8713800740,7750,7750,7750,7750,0
|
|
20231016,160000,8713800740,7750,7750,7750,7750,0
|
|
20231016,155900,8713800740,7750,7750,7750,7750,0
|
|
20231016,155800,8713800740,7750,7750,7750,7750,0
|
|
20231016,155700,8713800740,7750,7750,7750,7750,0
|
|
20231016,155600,8713800740,7750,7750,7750,7750,0
|
|
20231016,155500,8713800740,7750,7750,7750,7750,0
|
|
20231016,155400,8713800740,7750,7750,7750,7750,0
|
|
20231016,155300,8713800740,7750,7750,7750,7750,0
|
|
20231016,155200,8713800740,7750,7750,7750,7750,0
|
|
20231016,155100,8713800740,7750,7750,7750,7750,0
|
|
20231016,155000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,154900,8713800740,7750,7750,7750,7750,0
|
|
20231016,154800,8713800740,7750,7750,7750,7750,0
|
|
20231016,154700,8713800740,7750,7750,7750,7750,0
|
|
20231016,154600,8713800740,7750,7750,7750,7750,0
|
|
20231016,154500,8713800740,7750,7750,7750,7750,0
|
|
20231016,154400,8713800740,7750,7750,7750,7750,0
|
|
20231016,154300,8713800740,7750,7750,7750,7750,0
|
|
20231016,154200,8713800740,7750,7750,7750,7750,0
|
|
20231016,154100,8713800740,7750,7750,7750,7750,0
|
|
20231016,154000,8713800740,7750,7750,7750,7750,0
|
|
20231016,153900,8713800740,7750,7750,7750,7750,0
|
|
20231016,153800,8713800740,7750,7750,7750,7750,0
|
|
20231016,153700,8713800740,7750,7750,7750,7750,0
|
|
20231016,153600,8713800740,7750,7750,7750,7750,0
|
|
20231016,153500,8713800740,7750,7750,7750,7750,0
|
|
20231016,153400,8713800740,7750,7750,7750,7750,0
|
|
20231016,153300,8713800740,7750,7750,7750,7750,0
|
|
20231016,153200,8713800740,7750,7750,7750,7750,0
|
|
20231016,153100,8713800740,7750,7750,7750,7750,0
|
|
20231016,153000,8713800740,7750,7750,7750,7750,8915
|
|
20231016,152900,8644709490,7720,7720,7720,7720,0
|
|
20231016,152800,8644709490,7720,7720,7720,7720,0
|
|
20231016,152700,8644709490,7720,7720,7720,7720,0
|
|
20231016,152600,8644709490,7720,7720,7720,7720,0
|
|
20231016,152500,8644709490,7720,7720,7720,7720,0
|
|
20231016,152400,8644709490,7720,7720,7720,7720,0
|
|
20231016,152300,8644709490,7720,7720,7720,7720,0
|
|
20231016,152200,8644709490,7720,7720,7720,7720,0
|
|
20231016,152100,8644709490,7720,7720,7720,7720,0
|
|
20231016,152000,8644709490,7720,7720,7720,7720,0
|
|
20231016,151900,8644709490,7720,7740,7760,7720,5668
|
|
20231016,151800,8600804950,7730,7730,7740,7720,5710
|
|
20231016,151700,8556669010,7740,7740,7740,7730,960
|
|
20231016,151600,8549239240,7740,7730,7740,7720,1881
|
|
20231016,151500,8534701610,7730,7730,7740,7730,1325
|
|
20231016,151400,8524457540,7740,7740,7740,7710,4561
|
|
20231016,151300,8489208740,7740,7740,7740,7730,195
|
|
20231016,151200,8487700340,7740,7750,7750,7710,3015
|
|
20231016,151100,8464377890,7760,7770,7770,7750,1852
|
|
20231016,151000,8450005220,7770,7790,7800,7760,3008
|
|
20231016,150900,8426600490,7790,7770,7790,7760,4031
|
|
20231016,150800,8395252970,7760,7740,7770,7700,4286
|
|
20231016,150700,8362064280,7710,7690,7740,7690,4777
|
|
20231016,150600,8325207360,7690,7720,7720,7690,5382
|
|
20231016,150500,8283793730,7720,7710,7720,7690,1261
|
|
20231016,150400,8274081830,7700,7710,7710,7700,5118
|
|
20231016,150300,8234655400,7700,7710,7720,7700,4800
|
|
20231016,150200,8197660380,7710,7710,7710,7700,3297
|
|
20231016,150100,8172264460,7710,7710,7740,7710,1553
|
|
20231016,150000,8160272800,7730,7700,7730,7690,9697
|
|
20231016,145900,8085478410,7710,7700,7710,7690,1344
|
|
20231016,145800,8075137720,7700,7700,7710,7690,1917
|
|
20231016,145700,8060393150,7710,7690,7720,7690,5927
|
|
20231016,145600,8014804860,7690,7720,7720,7690,6693
|
|
20231016,145500,7963222750,7720,7730,7730,7710,984
|
|
20231016,145400,7955625570,7730,7730,7730,7720,1549
|
|
20231016,145300,7943664240,7730,7720,7740,7720,2627
|
|
20231016,145200,7923364540,7720,7710,7720,7700,304
|
|
20231016,145100,7921019010,7720,7710,7720,7690,3826
|
|
20231016,145000,7891536150,7720,7710,7720,7710,1622
|
|
20231016,144900,7879015510,7710,7700,7720,7700,4246
|
|
20231016,144800,7846291650,7700,7700,7700,7700,1135
|
|
20231016,144700,7837552150,7710,7700,7710,7700,1516
|
|
20231016,144600,7825876840,7710,7700,7710,7700,1114
|
|
20231016,144500,7817294920,7700,7710,7710,7700,2230
|
|
20231016,144400,7800122820,7700,7710,7710,7700,736
|
|
20231016,144300,7794451870,7720,7710,7720,7700,1096
|
|
20231016,144200,7786006830,7710,7720,7720,7700,979
|
|
20231016,144100,7778465880,7720,7690,7720,7690,6858
|
|
20231016,144000,7725717070,7700,7700,7700,7680,9330
|
|
20231016,143900,7653967750,7700,7720,7730,7700,21232
|
|
20231016,143800,7490285910,7730,7740,7740,7730,2780
|
|
20231016,143700,7468795360,7740,7740,7750,7740,1919
|
|
20231016,143600,7453927060,7740,7740,7750,7740,1707
|
|
20231016,143500,7440712900,7740,7730,7740,7730,3505
|
|
20231016,143400,7413591310,7740,7750,7750,7730,3117
|
|
20231016,143300,7389476650,7740,7750,7750,7740,378
|
|
20231016,143200,7386550820,7750,7740,7750,7740,327
|
|
20231016,143100,7384016590,7740,7740,7750,7730,1681
|
|
20231016,143000,7371019820,7730,7750,7750,7730,2105
|
|
20231016,142900,7354730570,7750,7730,7750,7720,2627
|
|
20231016,142800,7334417580,7730,7770,7780,7720,26969
|
|
20231016,142700,7125467470,7780,7780,7780,7760,1795
|
|
20231016,142600,7111526380,7780,7790,7790,7780,2634
|
|
20231016,142500,7091024820,7790,7790,7790,7790,3
|
|
20231016,142400,7091001450,7800,7780,7800,7780,1649
|
|
20231016,142300,7078159960,7780,7770,7780,7760,1581
|
|
20231016,142200,7065875480,7760,7770,7770,7760,4775
|
|
20231016,142100,7028812020,7770,7770,7770,7760,5095
|
|
20231016,142000,6989258890,7770,7780,7790,7770,2534
|
|
20231016,141900,6969567980,7780,7800,7800,7780,4112
|
|
20231016,141800,6937560500,7800,7810,7810,7800,741
|
|
20231016,141700,6931775440,7810,7810,7810,7810,15
|
|
20231016,141600,6931658290,7810,7800,7810,7800,402
|
|
20231016,141500,6928522680,7810,7800,7810,7800,178
|
|
20231016,141400,6927134200,7800,7800,7810,7800,900
|
|
20231016,141300,6920114190,7810,7810,7810,7810,131
|
|
20231016,141200,6919091080,7800,7810,7810,7800,1585
|
|
20231016,141100,6906727710,7810,7810,7810,7810,20
|
|
20231016,141000,6906571510,7810,7800,7810,7800,111
|
|
20231016,140900,6905705640,7810,7810,7810,7800,651
|
|
20231016,140800,6900627460,7810,7810,7810,7800,150
|
|
20231016,140700,6899456460,7800,7790,7800,7790,3619
|
|
20231016,140600,6871243330,7800,7800,7800,7790,144
|
|
20231016,140500,6870120430,7800,7800,7810,7800,1477
|
|
20231016,140400,6858599800,7800,7810,7810,7800,1100
|
|
20231016,140300,6850019460,7810,7810,7810,7800,2527
|
|
20231016,140200,6830305850,7810,7810,7810,7800,790
|
|
20231016,140100,6824136250,7810,7800,7810,7790,1376
|
|
20231016,140000,6813407750,7810,7800,7810,7800,2022
|
|
20231016,135900,6797625930,7810,7820,7820,7800,295
|
|
20231016,135800,6795322050,7810,7820,7820,7810,308
|
|
20231016,135700,6792913500,7810,7810,7810,7800,2965
|
|
20231016,135600,6769762000,7810,7800,7810,7800,262
|
|
20231016,135500,6767718380,7810,7800,7810,7790,2956
|
|
20231016,135400,6744673320,7790,7800,7800,7790,139
|
|
20231016,135300,6743590360,7800,7790,7800,7790,338
|
|
20231016,135200,6740957290,7790,7800,7800,7790,844
|
|
20231016,135100,6734382200,7810,7800,7810,7790,1179
|
|
20231016,135000,6725192540,7810,7820,7820,7800,2085
|
|
20231016,134900,6708929230,7820,7810,7820,7810,263
|
|
20231016,134800,6706874120,7810,7810,7810,7810,816
|
|
20231016,134700,6700501160,7810,7800,7810,7800,2071
|
|
20231016,134600,6684343310,7800,7800,7810,7790,1639
|
|
20231016,134500,6671559690,7800,7790,7810,7790,3677
|
|
20231016,134400,6642876280,7790,7780,7790,7780,199
|
|
20231016,134300,6641326950,7790,7770,7790,7770,735
|
|
20231016,134200,6635613990,7790,7780,7790,7770,1787
|
|
20231016,134100,6621711100,7780,7770,7780,7770,693
|
|
20231016,134000,6616326390,7770,7770,7770,7760,1239
|
|
20231016,133900,6606706410,7760,7780,7780,7760,2603
|
|
20231016,133800,6586488000,7780,7780,7780,7770,673
|
|
20231016,133700,6581254580,7780,7780,7790,7770,894
|
|
20231016,133600,6574303680,7790,7800,7810,7770,6251
|
|
20231016,133500,6525661580,7800,7810,7820,7800,3144
|
|
20231016,133400,6501107930,7800,7780,7800,7770,5351
|
|
20231016,133300,6459401190,7770,7780,7780,7770,32
|
|
20231016,133200,6459152540,7770,7790,7790,7770,301
|
|
20231016,133100,6456811690,7790,7770,7790,7770,2133
|
|
20231016,133000,6440227340,7790,7770,7790,7770,2297
|
|
20231016,132900,6422361180,7770,7780,7780,7770,184
|
|
20231016,132800,6420930310,7780,7770,7780,7760,817
|
|
20231016,132700,6414583320,7770,7770,7780,7770,1166
|
|
20231016,132600,6405523480,7770,7780,7780,7770,388
|
|
20231016,132500,6402507620,7780,7780,7780,7770,656
|
|
20231016,132400,6397409120,7780,7790,7790,7770,893
|
|
20231016,132300,6390466370,7770,7770,7800,7760,59
|
|
20231016,132200,6390007920,7760,7800,7800,7760,7670
|
|
20231016,132100,6330393300,7800,7800,7810,7800,2055
|
|
20231016,132000,6314364290,7810,7810,7810,7800,35
|
|
20231016,131900,6314090960,7810,7790,7810,7790,1539
|
|
20231016,131800,6302085250,7790,7790,7800,7770,5509
|
|
20231016,131700,6259208720,7790,7790,7800,7790,352
|
|
20231016,131600,6256464630,7800,7780,7800,7780,1356
|
|
20231016,131500,6245906890,7780,7780,7800,7780,1518
|
|
20231016,131400,6234075330,7790,7780,7790,7770,6530
|
|
20231016,131300,6183309810,7790,7780,7790,7780,958
|
|
20231016,131200,6175855990,7780,7780,7790,7780,618
|
|
20231016,131100,6171046370,7800,7780,7800,7780,4979
|
|
20231016,131000,6132304900,7780,7770,7780,7770,250
|
|
20231016,130900,6130359980,7780,7790,7790,7780,6158
|
|
20231016,130800,6082445020,7790,7810,7810,7790,3770
|
|
20231016,130700,6053074630,7810,7820,7820,7800,4828
|
|
20231016,130600,6015406350,7810,7820,7820,7810,743
|
|
20231016,130500,6009602310,7820,7830,7830,7820,1015
|
|
20231016,130400,6001664710,7830,7830,7830,7830,2235
|
|
20231016,130300,5984164660,7830,7840,7840,7830,75
|
|
20231016,130200,5983577060,7840,7840,7840,7840,318
|
|
20231016,130100,5981083940,7840,7850,7850,7840,1399
|
|
20231016,130000,5970108400,7850,7860,7860,7850,21
|
|
20231016,125900,5969943380,7850,7850,7860,7840,201
|
|
20231016,125800,5968364480,7850,7830,7850,7830,606
|
|
20231016,125700,5963609360,7840,7840,7850,7830,485
|
|
20231016,125600,5959809800,7840,7850,7860,7840,602
|
|
20231016,125500,5955084830,7870,7850,7870,7850,627
|
|
20231016,125400,5950158660,7870,7870,7870,7870,16
|
|
20231016,125300,5950032740,7880,7880,7890,7850,7361
|
|
20231016,125200,5892104170,7890,7870,7890,7870,1117
|
|
20231016,125100,5883304120,7880,7870,7880,7860,1556
|
|
20231016,125000,5871058490,7870,7840,7870,7840,4503
|
|
20231016,124900,5835699310,7850,7840,7850,7840,446
|
|
20231016,124800,5832202660,7840,7840,7840,7840,449
|
|
20231016,124700,5828682500,7840,7850,7850,7840,970
|
|
20231016,124600,5821074360,7850,7850,7850,7840,489
|
|
20231016,124500,5817235720,7850,7840,7850,7830,1135
|
|
20231016,124400,5808334110,7830,7840,7840,7830,488
|
|
20231016,124300,5804513050,7840,7810,7840,7810,2829
|
|
20231016,124200,5782405530,7810,7800,7810,7790,2209
|
|
20231016,124100,5765184240,7810,7800,7820,7800,112
|
|
20231016,124000,5764310010,7820,7820,7820,7800,416
|
|
20231016,123900,5761056910,7830,7840,7840,7790,10035
|
|
20231016,123800,5682663050,7840,7830,7840,7830,1138
|
|
20231016,123700,5673745430,7830,7840,7840,7830,95
|
|
20231016,123600,5673001530,7840,7830,7840,7820,169
|
|
20231016,123500,5671678380,7830,7840,7840,7830,249
|
|
20231016,123400,5669727130,7850,7840,7850,7830,2001
|
|
20231016,123300,5654040760,7840,7820,7840,7820,41
|
|
20231016,123200,5653719920,7820,7840,7840,7820,685
|
|
20231016,123100,5648354240,7840,7820,7840,7820,51
|
|
20231016,123000,5647955400,7820,7830,7830,7820,3029
|
|
20231016,122900,5624257190,7820,7820,7830,7820,546
|
|
20231016,122800,5619987450,7820,7830,7830,7800,1543
|
|
20231016,122700,5607928660,7830,7820,7830,7810,732
|
|
20231016,122600,5602204410,7820,7810,7820,7810,841
|
|
20231016,122500,5595635460,7810,7820,7820,7810,204
|
|
20231016,122400,5594041710,7820,7820,7830,7810,1227
|
|
20231016,122300,5584447230,7840,7830,7840,7820,806
|
|
20231016,122200,5578141960,7830,7830,7830,7820,536
|
|
20231016,122100,5573945140,7840,7840,7840,7830,269
|
|
20231016,122000,5571838200,7840,7830,7840,7810,417
|
|
20231016,121900,5568573390,7830,7820,7830,7800,4510
|
|
20231016,121800,5533308550,7830,7820,7830,7820,26
|
|
20231016,121700,5533105070,7830,7800,7830,7800,4391
|
|
20231016,121600,5498786290,7800,7810,7820,7800,729
|
|
20231016,121500,5493097290,7820,7810,7820,7810,379
|
|
20231016,121400,5490136050,7800,7830,7830,7800,3628
|
|
20231016,121300,5461819100,7830,7800,7830,7800,4421
|
|
20231016,121200,5427295340,7830,7830,7830,7810,958
|
|
20231016,121100,5419812320,7800,7830,7830,7800,665
|
|
20231016,121000,5414620610,7840,7840,7840,7800,21804
|
|
20231016,120900,5244359790,7840,7820,7840,7820,1687
|
|
20231016,120800,5231154960,7820,7840,7840,7820,812
|
|
20231016,120700,5224803850,7830,7830,7830,7820,787
|
|
20231016,120600,5218646060,7830,7840,7840,7830,3940
|
|
20231016,120500,5187758950,7840,7840,7860,7840,1118
|
|
20231016,120400,5178985020,7850,7870,7870,7850,140
|
|
20231016,120300,5177885630,7870,7860,7870,7840,1231
|
|
20231016,120200,5168224900,7860,7850,7860,7850,649
|
|
20231016,120100,5163124510,7860,7860,7860,7840,342
|
|
20231016,120000,5160441050,7850,7820,7850,7810,7327
|
|
20231016,115900,5103111630,7810,7830,7830,7810,3425
|
|
20231016,115800,5076334800,7840,7820,7840,7810,1014
|
|
20231016,115700,5068406530,7820,7820,7840,7810,881
|
|
20231016,115600,5061520090,7840,7840,7840,7800,10646
|
|
20231016,115500,4978365020,7820,7840,7850,7820,4343
|
|
20231016,115400,4944360870,7840,7850,7860,7840,1147
|
|
20231016,115300,4935360340,7860,7860,7860,7850,200
|
|
20231016,115200,4933789350,7860,7860,7860,7850,146
|
|
20231016,115100,4932642710,7860,7850,7860,7840,2924
|
|
20231016,115000,4909709140,7860,7860,7870,7860,915
|
|
20231016,114900,4902517230,7870,7880,7880,7870,1761
|
|
20231016,114800,4888658100,7880,7870,7880,7870,537
|
|
20231016,114700,4884431900,7860,7860,7870,7860,171
|
|
20231016,114600,4883087830,7860,7850,7860,7850,1625
|
|
20231016,114500,4870330950,7850,7860,7870,7850,1861
|
|
20231016,114400,4855715960,7860,7850,7860,7850,2094
|
|
20231016,114300,4839257760,7850,7870,7870,7850,371
|
|
20231016,114200,4836345220,7870,7870,7880,7850,2169
|
|
20231016,114100,4819312190,7870,7870,7870,7860,1599
|
|
20231016,114000,4806728280,7870,7860,7870,7850,813
|
|
20231016,113900,4800335790,7850,7880,7880,7850,3450
|
|
20231016,113800,4773187290,7880,7900,7900,7880,2413
|
|
20231016,113700,4754154920,7900,7890,7900,7890,63
|
|
20231016,113600,4753657800,7890,7920,7920,7890,2578
|
|
20231016,113500,4733277990,7920,7910,7920,7910,159
|
|
20231016,113400,4732020200,7910,7910,7910,7910,229
|
|
20231016,113300,4730208810,7910,7920,7920,7910,255
|
|
20231016,113200,4728191570,7920,7920,7930,7910,1545
|
|
20231016,113100,4715962940,7910,7920,7920,7910,1272
|
|
20231016,113000,4705896640,7920,7930,7930,7920,277
|
|
20231016,112900,4703701560,7930,7920,7930,7910,174
|
|
20231016,112800,4702323390,7920,7920,7930,7920,301
|
|
20231016,112700,4699938470,7920,7910,7930,7910,1894
|
|
20231016,112600,4684935660,7920,7910,7920,7910,1476
|
|
20231016,112500,4673257270,7910,7910,7910,7910,153
|
|
20231016,112400,4672047040,7920,7900,7920,7900,1679
|
|
20231016,112300,4658773180,7900,7900,7900,7890,483
|
|
20231016,112200,4654961180,7900,7880,7900,7880,488
|
|
20231016,112100,4651115700,7900,7880,7900,7870,1449
|
|
20231016,112000,4639683300,7880,7880,7890,7880,266
|
|
20231016,111900,4637587000,7890,7860,7890,7860,303
|
|
20231016,111800,4635205350,7860,7890,7890,7860,3491
|
|
20231016,111700,4607739350,7890,7870,7900,7870,88
|
|
20231016,111600,4607046120,7870,7890,7890,7860,2137
|
|
20231016,111500,4590205830,7890,7920,7920,7890,1967
|
|
20231016,111400,4574660920,7920,7900,7930,7900,3998
|
|
20231016,111300,4543008790,7910,7910,7910,7910,20
|
|
20231016,111200,4542850590,7910,7890,7910,7890,2034
|
|
20231016,111100,4526769240,7890,7910,7910,7890,691
|
|
20231016,111000,4521313440,7910,7890,7920,7880,1747
|
|
20231016,110900,4507516950,7890,7900,7900,7890,1801
|
|
20231016,110800,4493303070,7900,7910,7910,7890,3802
|
|
20231016,110700,4463266470,7910,7880,7910,7870,2704
|
|
20231016,110600,4441941510,7880,7880,7880,7870,2371
|
|
20231016,110500,4423275730,7880,7870,7890,7870,472
|
|
20231016,110400,4419558580,7870,7880,7880,7860,1298
|
|
20231016,110300,4409340350,7880,7890,7890,7880,630
|
|
20231016,110200,4404375650,7880,7860,7880,7860,2318
|
|
20231016,110100,4386124820,7870,7860,7870,7860,285
|
|
20231016,110000,4383884020,7860,7860,7860,7860,1224
|
|
20231016,105900,4374263380,7860,7860,7860,7860,1358
|
|
20231016,105800,4363589500,7850,7860,7870,7830,10911
|
|
20231016,105700,4277989690,7860,7860,7870,7860,1051
|
|
20231016,105600,4269722800,7870,7860,7870,7850,2802
|
|
20231016,105500,4247703320,7870,7870,7890,7860,3672
|
|
20231016,105400,4218840120,7890,7890,7890,7870,5576
|
|
20231016,105300,4174928740,7880,7900,7910,7880,1723
|
|
20231016,105200,4161332840,7900,7910,7910,7890,385
|
|
20231016,105100,4158294860,7890,7910,7910,7890,3545
|
|
20231016,105000,4130304000,7910,7910,7910,7910,909
|
|
20231016,104900,4123113810,7910,7910,7910,7900,1017
|
|
20231016,104800,4115074120,7910,7900,7910,7900,863
|
|
20231016,104700,4108254900,7900,7910,7920,7890,2114
|
|
20231016,104600,4091548100,7920,7910,7920,7910,1805
|
|
20231016,104500,4077270350,7910,7900,7910,7900,685
|
|
20231016,104400,4071858800,7910,7920,7920,7910,686
|
|
20231016,104300,4066428850,7910,7900,7910,7890,1799
|
|
20231016,104200,4052216870,7900,7890,7900,7890,718
|
|
20231016,104100,4046550630,7890,7900,7900,7890,269
|
|
20231016,104000,4044427420,7900,7900,7910,7890,1530
|
|
20231016,103900,4032340490,7910,7900,7910,7900,3749
|
|
20231016,103800,4002722240,7910,7910,7910,7910,1587
|
|
20231016,103700,3990169070,7910,7910,7930,7900,2324
|
|
20231016,103600,3971790750,7910,7930,7950,7910,2897
|
|
20231016,103500,3948842430,7970,7960,7970,7930,1625
|
|
20231016,103400,3935948010,7950,7930,7950,7930,3420
|
|
20231016,103300,3908805810,7920,7930,7930,7920,1966
|
|
20231016,103200,3893234770,7930,7950,7950,7930,1376
|
|
20231016,103100,3882318270,7950,7950,7950,7940,315
|
|
20231016,103000,3879816970,7950,7940,7950,7940,332
|
|
20231016,102900,3877179540,7940,7950,7950,7940,315
|
|
20231016,102800,3874676270,7950,7950,7960,7940,1608
|
|
20231016,102700,3861902060,7960,7960,7960,7960,431
|
|
20231016,102600,3858471300,7950,7960,7960,7950,211
|
|
20231016,102500,3856793840,7950,7960,7960,7950,311
|
|
20231016,102400,3854319170,7960,7970,7970,7950,1329
|
|
20231016,102300,3843749250,7970,7990,7990,7960,3820
|
|
20231016,102200,3813283170,7980,7990,8000,7960,2506
|
|
20231016,102100,3793262530,7990,7990,8000,7950,4071
|
|
20231016,102000,3760820640,8000,8000,8010,8000,482
|
|
20231016,101900,3756963650,8000,8000,8000,7990,1949
|
|
20231016,101800,3741373650,8010,7980,8010,7970,2664
|
|
20231016,101700,3720089830,7970,7970,7980,7960,198
|
|
20231016,101600,3718512810,7970,7980,7980,7970,2536
|
|
20231016,101500,3698298380,7980,7990,7990,7980,961
|
|
20231016,101400,3690624780,7990,7990,8000,7980,1853
|
|
20231016,101300,3675812690,7990,7980,8020,7950,8036
|
|
20231016,101200,3611558590,7960,7970,7980,7960,1461
|
|
20231016,101100,3599923380,7970,7970,7970,7960,1436
|
|
20231016,101000,3588480500,7970,7940,7970,7940,747
|
|
20231016,100900,3582539180,7940,7930,7940,7920,3057
|
|
20231016,100800,3558303730,7930,7930,7940,7930,847
|
|
20231016,100700,3551587010,7930,7930,7930,7920,1207
|
|
20231016,100600,3542025310,7920,7930,7940,7920,914
|
|
20231016,100500,3534778750,7920,7920,7930,7900,4834
|
|
20231016,100400,3496522630,7920,7930,7930,7920,1433
|
|
20231016,100300,3485173070,7920,7890,7920,7890,936
|
|
20231016,100200,3477768430,7910,7910,7910,7890,1981
|
|
20231016,100100,3462122180,7900,7880,7910,7870,1767
|
|
20231016,100000,3448174940,7880,7890,7910,7870,5877
|
|
20231016,095900,3401840700,7900,7910,7910,7900,3449
|
|
20231016,095800,3374589840,7910,7920,7920,7900,2947
|
|
20231016,095700,3351285850,7920,7950,7950,7920,3769
|
|
20231016,095600,3321398640,7950,7950,7960,7950,121
|
|
20231016,095500,3320436310,7950,7950,7950,7930,1445
|
|
20231016,095400,3308966230,7930,7970,7970,7930,848
|
|
20231016,095300,3302225900,7970,7980,8000,7910,3497
|
|
20231016,095200,3274416850,8000,7960,8000,7960,2648
|
|
20231016,095100,3253307620,7960,7970,7970,7930,2682
|
|
20231016,095000,3231997660,7970,7970,7970,7960,892
|
|
20231016,094900,3224890510,7970,7980,7980,7970,758
|
|
20231016,094800,3218849180,7960,7980,7980,7950,1617
|
|
20231016,094700,3205963790,7990,7990,8000,7950,3685
|
|
20231016,094600,3176575740,7990,8000,8010,7980,6221
|
|
20231016,094500,3126879780,8000,8010,8020,7980,5443
|
|
20231016,094400,3083343160,8010,7970,8010,7940,6175
|
|
20231016,094300,3034045800,7970,7930,7970,7910,7010
|
|
20231016,094200,2978321300,7900,7920,7930,7900,1793
|
|
20231016,094100,2964127410,7920,7920,7940,7910,2198
|
|
20231016,094000,2946732310,7920,7900,7940,7900,2219
|
|
20231016,093900,2929169480,7900,7920,7920,7900,3699
|
|
20231016,093800,2899936840,7920,7950,7950,7910,5076
|
|
20231016,093700,2859704840,7950,7960,7970,7950,3441
|
|
20231016,093600,2832326320,7960,7930,7960,7900,5037
|
|
20231016,093500,2792390650,7930,7930,7930,7890,4440
|
|
20231016,093400,2757275170,7930,7930,7940,7930,3159
|
|
20231016,093300,2732208330,7930,7900,7930,7890,3986
|
|
20231016,093200,2700703520,7900,7910,7910,7890,1996
|
|
20231016,093100,2684945310,7910,7920,7930,7890,3132
|
|
20231016,093000,2660175160,7940,7930,7940,7920,4507
|
|
20231016,092900,2624439980,7930,7910,7940,7890,8036
|
|
20231016,092800,2560800300,7900,7910,7930,7900,5582
|
|
20231016,092700,2516660040,7910,7890,7910,7880,2626
|
|
20231016,092600,2495946960,7900,7910,7910,7900,3025
|
|
20231016,092500,2472033680,7910,7900,7930,7890,4490
|
|
20231016,092400,2436472750,7890,7900,7910,7860,8012
|
|
20231016,092300,2373336570,7900,7910,7910,7880,5323
|
|
20231016,092200,2331302140,7910,7890,7920,7870,8347
|
|
20231016,092100,2265435700,7870,7830,7890,7830,6896
|
|
20231016,092000,2211221020,7830,7810,7840,7810,6746
|
|
20231016,091900,2158414450,7820,7810,7820,7790,4312
|
|
20231016,091800,2124731280,7800,7810,7830,7800,3483
|
|
20231016,091700,2097531830,7810,7790,7820,7750,12682
|
|
20231016,091600,1998795530,7790,7820,7830,7760,35370
|
|
20231016,091500,1723429280,7830,7840,7860,7820,6643
|
|
20231016,091400,1671380700,7840,7860,7880,7840,4136
|
|
20231016,091300,1638922320,7860,7900,7910,7850,7589
|
|
20231016,091200,1579270010,7890,7890,7940,7880,16565
|
|
20231016,091100,1448533050,7890,7850,7900,7850,5590
|
|
20231016,091000,1404595300,7850,7860,7860,7800,27919
|
|
20231016,090900,1185926680,7870,7900,7910,7850,13261
|
|
20231016,090800,1081598440,7910,7960,7960,7900,8957
|
|
20231016,090700,1010650620,7950,7950,7980,7930,14058
|
|
20231016,090600,898827630,7930,7930,7960,7910,11990
|
|
20231016,090500,803815350,7950,7920,7960,7890,11472
|
|
20231016,090400,712902440,7920,7880,7950,7860,12778
|
|
20231016,090300,612008960,7880,7960,7960,7880,12941
|
|
20231016,090200,509593570,7980,8100,8100,7950,7780
|
|
20231016,090100,447354750,8060,7980,8300,7960,29343
|
|
20231016,090000,208168670,7950,8120,8130,7910,25723
|