655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,195100,2312047170,6800,6800,6800,6800,0
|
|
20231010,195000,2312047170,6800,6800,6800,6800,0
|
|
20231010,194900,2312047170,6800,6800,6800,6800,0
|
|
20231010,194800,2312047170,6800,6800,6800,6800,0
|
|
20231010,194700,2312047170,6800,6800,6800,6800,0
|
|
20231010,194600,2312047170,6800,6800,6800,6800,0
|
|
20231010,194500,2312047170,6800,6800,6800,6800,0
|
|
20231010,194400,2312047170,6800,6800,6800,6800,0
|
|
20231010,194300,2312047170,6800,6800,6800,6800,0
|
|
20231010,194200,2312047170,6800,6800,6800,6800,0
|
|
20231010,194100,2312047170,6800,6800,6800,6800,0
|
|
20231010,194000,2312047170,6800,6800,6800,6800,0
|
|
20231010,193900,2312047170,6800,6800,6800,6800,0
|
|
20231010,193800,2312047170,6800,6800,6800,6800,0
|
|
20231010,193700,2312047170,6800,6800,6800,6800,0
|
|
20231010,193600,2312047170,6800,6800,6800,6800,0
|
|
20231010,193500,2312047170,6800,6800,6800,6800,0
|
|
20231010,193400,2312047170,6800,6800,6800,6800,0
|
|
20231010,193300,2312047170,6800,6800,6800,6800,0
|
|
20231010,193200,2312047170,6800,6800,6800,6800,0
|
|
20231010,193100,2312047170,6800,6800,6800,6800,0
|
|
20231010,193000,2312047170,6800,6800,6800,6800,0
|
|
20231010,192900,2312047170,6800,6800,6800,6800,0
|
|
20231010,192800,2312047170,6800,6800,6800,6800,0
|
|
20231010,192700,2312047170,6800,6800,6800,6800,0
|
|
20231010,192600,2312047170,6800,6800,6800,6800,0
|
|
20231010,192500,2312047170,6800,6800,6800,6800,0
|
|
20231010,192400,2312047170,6800,6800,6800,6800,0
|
|
20231010,192300,2312047170,6800,6800,6800,6800,0
|
|
20231010,192200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,192100,2312047170,6800,6800,6800,6800,0
|
|
20231010,192000,2312047170,6800,6800,6800,6800,0
|
|
20231010,191900,2312047170,6800,6800,6800,6800,0
|
|
20231010,191800,2312047170,6800,6800,6800,6800,0
|
|
20231010,191700,2312047170,6800,6800,6800,6800,0
|
|
20231010,191600,2312047170,6800,6800,6800,6800,0
|
|
20231010,191500,2312047170,6800,6800,6800,6800,0
|
|
20231010,191400,2312047170,6800,6800,6800,6800,0
|
|
20231010,191300,2312047170,6800,6800,6800,6800,0
|
|
20231010,191200,2312047170,6800,6800,6800,6800,0
|
|
20231010,191100,2312047170,6800,6800,6800,6800,0
|
|
20231010,191000,2312047170,6800,6800,6800,6800,0
|
|
20231010,190900,2312047170,6800,6800,6800,6800,0
|
|
20231010,190800,2312047170,6800,6800,6800,6800,0
|
|
20231010,190700,2312047170,6800,6800,6800,6800,0
|
|
20231010,190600,2312047170,6800,6800,6800,6800,0
|
|
20231010,190500,2312047170,6800,6800,6800,6800,0
|
|
20231010,190400,2312047170,6800,6800,6800,6800,0
|
|
20231010,190300,2312047170,6800,6800,6800,6800,0
|
|
20231010,190200,2312047170,6800,6800,6800,6800,0
|
|
20231010,190100,2312047170,6800,6800,6800,6800,0
|
|
20231010,190000,2312047170,6800,6800,6800,6800,0
|
|
20231010,185900,2312047170,6800,6800,6800,6800,0
|
|
20231010,185800,2312047170,6800,6800,6800,6800,0
|
|
20231010,185700,2312047170,6800,6800,6800,6800,0
|
|
20231010,185600,2312047170,6800,6800,6800,6800,0
|
|
20231010,185500,2312047170,6800,6800,6800,6800,0
|
|
20231010,185400,2312047170,6800,6800,6800,6800,0
|
|
20231010,185300,2312047170,6800,6800,6800,6800,0
|
|
20231010,185200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,185100,2312047170,6800,6800,6800,6800,0
|
|
20231010,185000,2312047170,6800,6800,6800,6800,0
|
|
20231010,184900,2312047170,6800,6800,6800,6800,0
|
|
20231010,184800,2312047170,6800,6800,6800,6800,0
|
|
20231010,184700,2312047170,6800,6800,6800,6800,0
|
|
20231010,184600,2312047170,6800,6800,6800,6800,0
|
|
20231010,184500,2312047170,6800,6800,6800,6800,0
|
|
20231010,184400,2312047170,6800,6800,6800,6800,0
|
|
20231010,184300,2312047170,6800,6800,6800,6800,0
|
|
20231010,184200,2312047170,6800,6800,6800,6800,0
|
|
20231010,184100,2312047170,6800,6800,6800,6800,0
|
|
20231010,184000,2312047170,6800,6800,6800,6800,0
|
|
20231010,183900,2312047170,6800,6800,6800,6800,0
|
|
20231010,183800,2312047170,6800,6800,6800,6800,0
|
|
20231010,183700,2312047170,6800,6800,6800,6800,0
|
|
20231010,183600,2312047170,6800,6800,6800,6800,0
|
|
20231010,183500,2312047170,6800,6800,6800,6800,0
|
|
20231010,183400,2312047170,6800,6800,6800,6800,0
|
|
20231010,183300,2312047170,6800,6800,6800,6800,0
|
|
20231010,183200,2312047170,6800,6800,6800,6800,0
|
|
20231010,183100,2312047170,6800,6800,6800,6800,0
|
|
20231010,183000,2312047170,6800,6800,6800,6800,0
|
|
20231010,182900,2312047170,6800,6800,6800,6800,0
|
|
20231010,182800,2312047170,6800,6800,6800,6800,0
|
|
20231010,182700,2312047170,6800,6800,6800,6800,0
|
|
20231010,182600,2312047170,6800,6800,6800,6800,0
|
|
20231010,182500,2312047170,6800,6800,6800,6800,0
|
|
20231010,182400,2312047170,6800,6800,6800,6800,0
|
|
20231010,182300,2312047170,6800,6800,6800,6800,0
|
|
20231010,182200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,182100,2312047170,6800,6800,6800,6800,0
|
|
20231010,182000,2312047170,6800,6800,6800,6800,0
|
|
20231010,181900,2312047170,6800,6800,6800,6800,0
|
|
20231010,181800,2312047170,6800,6800,6800,6800,0
|
|
20231010,181700,2312047170,6800,6800,6800,6800,0
|
|
20231010,181600,2312047170,6800,6800,6800,6800,0
|
|
20231010,181500,2312047170,6800,6800,6800,6800,0
|
|
20231010,181400,2312047170,6800,6800,6800,6800,0
|
|
20231010,181300,2312047170,6800,6800,6800,6800,0
|
|
20231010,181200,2312047170,6800,6800,6800,6800,0
|
|
20231010,181100,2312047170,6800,6800,6800,6800,0
|
|
20231010,181000,2312047170,6800,6800,6800,6800,0
|
|
20231010,180900,2312047170,6800,6800,6800,6800,0
|
|
20231010,180800,2312047170,6800,6800,6800,6800,0
|
|
20231010,180700,2312047170,6800,6800,6800,6800,0
|
|
20231010,180600,2312047170,6800,6800,6800,6800,0
|
|
20231010,180500,2312047170,6800,6800,6800,6800,0
|
|
20231010,180400,2312047170,6800,6800,6800,6800,0
|
|
20231010,180300,2312047170,6800,6800,6800,6800,0
|
|
20231010,180200,2312047170,6800,6800,6800,6800,0
|
|
20231010,180100,2312047170,6800,6800,6800,6800,0
|
|
20231010,180000,2312047170,6800,6800,6800,6800,0
|
|
20231010,175900,2312047170,6800,6800,6800,6800,0
|
|
20231010,175800,2312047170,6800,6800,6800,6800,0
|
|
20231010,175700,2312047170,6800,6800,6800,6800,0
|
|
20231010,175600,2312047170,6800,6800,6800,6800,0
|
|
20231010,175500,2312047170,6800,6800,6800,6800,0
|
|
20231010,175400,2312047170,6800,6800,6800,6800,0
|
|
20231010,175300,2312047170,6800,6800,6800,6800,0
|
|
20231010,175200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,175100,2312047170,6800,6800,6800,6800,0
|
|
20231010,175000,2312047170,6800,6800,6800,6800,0
|
|
20231010,174900,2312047170,6800,6800,6800,6800,0
|
|
20231010,174800,2312047170,6800,6800,6800,6800,0
|
|
20231010,174700,2312047170,6800,6800,6800,6800,0
|
|
20231010,174600,2312047170,6800,6800,6800,6800,0
|
|
20231010,174500,2312047170,6800,6800,6800,6800,0
|
|
20231010,174400,2312047170,6800,6800,6800,6800,0
|
|
20231010,174300,2312047170,6800,6800,6800,6800,0
|
|
20231010,174200,2312047170,6800,6800,6800,6800,0
|
|
20231010,174100,2312047170,6800,6800,6800,6800,0
|
|
20231010,174000,2312047170,6800,6800,6800,6800,0
|
|
20231010,173900,2312047170,6800,6800,6800,6800,0
|
|
20231010,173800,2312047170,6800,6800,6800,6800,0
|
|
20231010,173700,2312047170,6800,6800,6800,6800,0
|
|
20231010,173600,2312047170,6800,6800,6800,6800,0
|
|
20231010,173500,2312047170,6800,6800,6800,6800,0
|
|
20231010,173400,2312047170,6800,6800,6800,6800,0
|
|
20231010,173300,2312047170,6800,6800,6800,6800,0
|
|
20231010,173200,2312047170,6800,6800,6800,6800,0
|
|
20231010,173100,2312047170,6800,6800,6800,6800,0
|
|
20231010,173000,2312047170,6800,6800,6800,6800,0
|
|
20231010,172900,2312047170,6800,6800,6800,6800,0
|
|
20231010,172800,2312047170,6800,6800,6800,6800,0
|
|
20231010,172700,2312047170,6800,6800,6800,6800,0
|
|
20231010,172600,2312047170,6800,6800,6800,6800,0
|
|
20231010,172500,2312047170,6800,6800,6800,6800,0
|
|
20231010,172400,2312047170,6800,6800,6800,6800,0
|
|
20231010,172300,2312047170,6800,6800,6800,6800,0
|
|
20231010,172200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,172100,2312047170,6800,6800,6800,6800,0
|
|
20231010,172000,2312047170,6800,6800,6800,6800,0
|
|
20231010,171900,2312047170,6800,6800,6800,6800,0
|
|
20231010,171800,2312047170,6800,6800,6800,6800,0
|
|
20231010,171700,2312047170,6800,6800,6800,6800,0
|
|
20231010,171600,2312047170,6800,6800,6800,6800,0
|
|
20231010,171500,2312047170,6800,6800,6800,6800,0
|
|
20231010,171400,2312047170,6800,6800,6800,6800,0
|
|
20231010,171300,2312047170,6800,6800,6800,6800,0
|
|
20231010,171200,2312047170,6800,6800,6800,6800,0
|
|
20231010,171100,2312047170,6800,6800,6800,6800,0
|
|
20231010,171000,2312047170,6800,6800,6800,6800,0
|
|
20231010,170900,2312047170,6800,6800,6800,6800,0
|
|
20231010,170800,2312047170,6800,6800,6800,6800,0
|
|
20231010,170700,2312047170,6800,6800,6800,6800,0
|
|
20231010,170600,2312047170,6800,6800,6800,6800,0
|
|
20231010,170500,2312047170,6800,6800,6800,6800,0
|
|
20231010,170400,2312047170,6800,6800,6800,6800,0
|
|
20231010,170300,2312047170,6800,6800,6800,6800,0
|
|
20231010,170200,2312047170,6800,6800,6800,6800,0
|
|
20231010,170100,2312047170,6800,6800,6800,6800,0
|
|
20231010,170000,2312047170,6800,6800,6800,6800,0
|
|
20231010,165900,2312047170,6800,6800,6800,6800,0
|
|
20231010,165800,2312047170,6800,6800,6800,6800,0
|
|
20231010,165700,2312047170,6800,6800,6800,6800,0
|
|
20231010,165600,2312047170,6800,6800,6800,6800,0
|
|
20231010,165500,2312047170,6800,6800,6800,6800,0
|
|
20231010,165400,2312047170,6800,6800,6800,6800,0
|
|
20231010,165300,2312047170,6800,6800,6800,6800,0
|
|
20231010,165200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,165100,2312047170,6800,6800,6800,6800,0
|
|
20231010,165000,2312047170,6800,6800,6800,6800,0
|
|
20231010,164900,2312047170,6800,6800,6800,6800,0
|
|
20231010,164800,2312047170,6800,6800,6800,6800,0
|
|
20231010,164700,2312047170,6800,6800,6800,6800,0
|
|
20231010,164600,2312047170,6800,6800,6800,6800,0
|
|
20231010,164500,2312047170,6800,6800,6800,6800,0
|
|
20231010,164400,2312047170,6800,6800,6800,6800,0
|
|
20231010,164300,2312047170,6800,6800,6800,6800,0
|
|
20231010,164200,2312047170,6800,6800,6800,6800,0
|
|
20231010,164100,2312047170,6800,6800,6800,6800,0
|
|
20231010,164000,2312047170,6800,6800,6800,6800,0
|
|
20231010,163900,2312047170,6800,6800,6800,6800,0
|
|
20231010,163800,2312047170,6800,6800,6800,6800,0
|
|
20231010,163700,2312047170,6800,6800,6800,6800,0
|
|
20231010,163600,2312047170,6800,6800,6800,6800,0
|
|
20231010,163500,2312047170,6800,6800,6800,6800,0
|
|
20231010,163400,2312047170,6800,6800,6800,6800,0
|
|
20231010,163300,2312047170,6800,6800,6800,6800,0
|
|
20231010,163200,2312047170,6800,6800,6800,6800,0
|
|
20231010,163100,2312047170,6800,6800,6800,6800,0
|
|
20231010,163000,2312047170,6800,6800,6800,6800,0
|
|
20231010,162900,2312047170,6800,6800,6800,6800,0
|
|
20231010,162800,2312047170,6800,6800,6800,6800,0
|
|
20231010,162700,2312047170,6800,6800,6800,6800,0
|
|
20231010,162600,2312047170,6800,6800,6800,6800,0
|
|
20231010,162500,2312047170,6800,6800,6800,6800,0
|
|
20231010,162400,2312047170,6800,6800,6800,6800,0
|
|
20231010,162300,2312047170,6800,6800,6800,6800,0
|
|
20231010,162200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,162100,2312047170,6800,6800,6800,6800,0
|
|
20231010,162000,2312047170,6800,6800,6800,6800,0
|
|
20231010,161900,2312047170,6800,6800,6800,6800,0
|
|
20231010,161800,2312047170,6800,6800,6800,6800,0
|
|
20231010,161700,2312047170,6800,6800,6800,6800,0
|
|
20231010,161600,2312047170,6800,6800,6800,6800,0
|
|
20231010,161500,2312047170,6800,6800,6800,6800,0
|
|
20231010,161400,2312047170,6800,6800,6800,6800,0
|
|
20231010,161300,2312047170,6800,6800,6800,6800,0
|
|
20231010,161200,2312047170,6800,6800,6800,6800,0
|
|
20231010,161100,2312047170,6800,6800,6800,6800,0
|
|
20231010,161000,2312047170,6800,6800,6800,6800,0
|
|
20231010,160900,2312047170,6800,6800,6800,6800,0
|
|
20231010,160800,2312047170,6800,6800,6800,6800,0
|
|
20231010,160700,2312047170,6800,6800,6800,6800,0
|
|
20231010,160600,2312047170,6800,6800,6800,6800,0
|
|
20231010,160500,2312047170,6800,6800,6800,6800,0
|
|
20231010,160400,2312047170,6800,6800,6800,6800,0
|
|
20231010,160300,2312047170,6800,6800,6800,6800,0
|
|
20231010,160200,2312047170,6800,6800,6800,6800,0
|
|
20231010,160100,2312047170,6800,6800,6800,6800,0
|
|
20231010,160000,2312047170,6800,6800,6800,6800,0
|
|
20231010,155900,2312047170,6800,6800,6800,6800,0
|
|
20231010,155800,2312047170,6800,6800,6800,6800,0
|
|
20231010,155700,2312047170,6800,6800,6800,6800,0
|
|
20231010,155600,2312047170,6800,6800,6800,6800,0
|
|
20231010,155500,2312047170,6800,6800,6800,6800,0
|
|
20231010,155400,2312047170,6800,6800,6800,6800,0
|
|
20231010,155300,2312047170,6800,6800,6800,6800,0
|
|
20231010,155200,2312047170,6800,6800,6800,6800,4413
|
|
20231010,155100,2312047170,6800,6800,6800,6800,0
|
|
20231010,155000,2312047170,6800,6800,6800,6800,0
|
|
20231010,154900,2312047170,6800,6800,6800,6800,0
|
|
20231010,154800,2312047170,6800,6800,6800,6800,0
|
|
20231010,154700,2312047170,6800,6800,6800,6800,0
|
|
20231010,154600,2312047170,6800,6800,6800,6800,0
|
|
20231010,154500,2312047170,6800,6800,6800,6800,0
|
|
20231010,154400,2312047170,6800,6800,6800,6800,0
|
|
20231010,154300,2312047170,6800,6800,6800,6800,0
|
|
20231010,154200,2312047170,6800,6800,6800,6800,0
|
|
20231010,154100,2312047170,6800,6800,6800,6800,0
|
|
20231010,154000,2312047170,6800,6800,6800,6800,0
|
|
20231010,153900,2312047170,6800,6800,6800,6800,0
|
|
20231010,153800,2312047170,6800,6800,6800,6800,0
|
|
20231010,153700,2312047170,6800,6800,6800,6800,0
|
|
20231010,153600,2312047170,6800,6800,6800,6800,0
|
|
20231010,153500,2312047170,6800,6800,6800,6800,0
|
|
20231010,153400,2312047170,6800,6800,6800,6800,0
|
|
20231010,153300,2312047170,6800,6800,6800,6800,0
|
|
20231010,153200,2312047170,6800,6800,6800,6800,0
|
|
20231010,153100,2312047170,6800,6800,6800,6800,0
|
|
20231010,153000,2312047170,6800,6800,6800,6800,4413
|
|
20231010,152900,2282038770,6800,6800,6800,6800,0
|
|
20231010,152800,2282038770,6800,6800,6800,6800,0
|
|
20231010,152700,2282038770,6800,6800,6800,6800,0
|
|
20231010,152600,2282038770,6800,6800,6800,6800,0
|
|
20231010,152500,2282038770,6800,6800,6800,6800,0
|
|
20231010,152400,2282038770,6800,6800,6800,6800,0
|
|
20231010,152300,2282038770,6800,6800,6800,6800,0
|
|
20231010,152200,2282038770,6800,6800,6800,6800,0
|
|
20231010,152100,2282038770,6800,6800,6800,6800,0
|
|
20231010,152000,2282038770,6800,6800,6800,6800,0
|
|
20231010,151900,2282038770,6800,6790,6800,6780,1575
|
|
20231010,151800,2271345390,6800,6790,6800,6790,310
|
|
20231010,151700,2269238260,6790,6800,6800,6790,501
|
|
20231010,151600,2265834690,6790,6790,6800,6790,224
|
|
20231010,151500,2264313710,6790,6790,6800,6790,84
|
|
20231010,151400,2263743320,6790,6780,6790,6780,934
|
|
20231010,151300,2257401560,6780,6780,6790,6760,1537
|
|
20231010,151200,2246981280,6780,6760,6780,6760,1234
|
|
20231010,151100,2238639420,6760,6770,6770,6750,8118
|
|
20231010,151000,2183766180,6780,6770,6780,6770,352
|
|
20231010,150900,2181382980,6770,6780,6780,6770,302
|
|
20231010,150800,2179337920,6770,6770,6770,6770,563
|
|
20231010,150700,2175526410,6780,6770,6780,6760,110
|
|
20231010,150600,2174782650,6770,6770,6770,6770,429
|
|
20231010,150500,2171878320,6780,6770,6780,6760,1992
|
|
20231010,150400,2158396600,6770,6770,6770,6770,771
|
|
20231010,150300,2153176930,6770,6770,6770,6770,200
|
|
20231010,150200,2151822930,6770,6770,6770,6770,535
|
|
20231010,150100,2148200980,6770,6770,6770,6770,700
|
|
20231010,150000,2143461980,6760,6760,6760,6760,516
|
|
20231010,145900,2139973820,6760,6770,6770,6760,1793
|
|
20231010,145800,2127848150,6770,6770,6770,6760,2852
|
|
20231010,145700,2108551010,6790,6780,6790,6780,190
|
|
20231010,145600,2107261250,6780,6780,6780,6780,96
|
|
20231010,145500,2106610370,6780,6790,6790,6780,1215
|
|
20231010,145400,2098371910,6780,6780,6780,6780,0
|
|
20231010,145300,2098371910,6780,6790,6790,6780,128
|
|
20231010,145200,2097502830,6790,6790,6790,6790,139
|
|
20231010,145100,2096559020,6780,6790,6790,6780,609
|
|
20231010,145000,2092427260,6780,6770,6780,6770,925
|
|
20231010,144900,2086164960,6770,6770,6770,6770,159
|
|
20231010,144800,2085088530,6770,6770,6780,6770,896
|
|
20231010,144700,2079021760,6780,6780,6790,6780,1263
|
|
20231010,144600,2070458420,6790,6810,6810,6790,1913
|
|
20231010,144500,2057451830,6810,6820,6820,6810,1392
|
|
20231010,144400,2047972270,6810,6800,6810,6800,755
|
|
20231010,144300,2042837870,6790,6800,6800,6790,151
|
|
20231010,144200,2041811720,6800,6790,6800,6790,15
|
|
20231010,144100,2041709770,6770,6790,6790,6770,500
|
|
20231010,144000,2038316590,6790,6800,6800,6790,473
|
|
20231010,143900,2035103540,6770,6790,6800,6770,1100
|
|
20231010,143800,2027640800,6780,6770,6780,6770,6
|
|
20231010,143700,2027600170,6770,6770,6770,6760,2335
|
|
20231010,143600,2011795570,6770,6770,6780,6770,2970
|
|
20231010,143500,1991685670,6770,6780,6780,6760,657
|
|
20231010,143400,1987244280,6760,6770,6770,6760,369
|
|
20231010,143300,1984747160,6760,6760,6760,6760,339
|
|
20231010,143200,1982455520,6760,6760,6760,6750,645
|
|
20231010,143100,1978100640,6750,6750,6750,6750,250
|
|
20231010,143000,1976413140,6750,6740,6750,6740,1113
|
|
20231010,142900,1968903740,6740,6750,6750,6740,538
|
|
20231010,142800,1965274140,6750,6750,6750,6750,282
|
|
20231010,142700,1963370640,6750,6750,6750,6750,7075
|
|
20231010,142600,1915614390,6770,6760,6770,6750,1510
|
|
20231010,142500,1905416740,6760,6760,6760,6760,113
|
|
20231010,142400,1904652860,6750,6760,6760,6750,796
|
|
20231010,142300,1899273400,6750,6760,6760,6750,2321
|
|
20231010,142200,1883583490,6770,6760,6770,6760,1263
|
|
20231010,142100,1875043350,6770,6770,6770,6760,899
|
|
20231010,142000,1868959120,6760,6760,6770,6760,4073
|
|
20231010,141900,1841425540,6760,6770,6770,6760,415
|
|
20231010,141800,1838619440,6760,6760,6760,6760,70
|
|
20231010,141700,1838146240,6770,6770,6770,6760,393
|
|
20231010,141600,1835485710,6770,6770,6770,6770,112
|
|
20231010,141500,1834727470,6780,6780,6780,6760,1892
|
|
20231010,141400,1821930310,6790,6790,6790,6790,2370
|
|
20231010,141300,1805838010,6770,6770,6770,6770,136
|
|
20231010,141200,1804917290,6770,6770,6780,6770,2069
|
|
20231010,141100,1790908680,6770,6780,6780,6770,1151
|
|
20231010,141000,1783108250,6780,6780,6780,6780,36
|
|
20231010,140900,1782864170,6770,6770,6770,6770,1000
|
|
20231010,140800,1776094170,6780,6780,6780,6770,304
|
|
20231010,140700,1774033100,6790,6790,6790,6790,74
|
|
20231010,140600,1773530640,6780,6780,6780,6780,37
|
|
20231010,140500,1773279780,6780,6790,6790,6770,131
|
|
20231010,140400,1772391520,6780,6780,6780,6780,413
|
|
20231010,140300,1769591380,6780,6780,6780,6780,205
|
|
20231010,140200,1768201480,6770,6780,6790,6770,687
|
|
20231010,140100,1763545200,6780,6780,6790,6780,850
|
|
20231010,140000,1757781640,6790,6790,6790,6790,903
|
|
20231010,135900,1751650270,6800,6790,6800,6790,129
|
|
20231010,135800,1750773120,6780,6780,6780,6780,0
|
|
20231010,135700,1750773120,6780,6790,6790,6780,1954
|
|
20231010,135600,1737524460,6780,6780,6780,6780,201
|
|
20231010,135500,1736161680,6780,6790,6790,6780,2393
|
|
20231010,135400,1719933330,6800,6800,6810,6800,435
|
|
20231010,135300,1716974340,6800,6810,6810,6800,1403
|
|
20231010,135200,1707431000,6810,6820,6820,6810,251
|
|
20231010,135100,1705720470,6820,6820,6820,6820,0
|
|
20231010,135000,1705720470,6820,6800,6820,6800,895
|
|
20231010,134900,1699632200,6830,6820,6830,6800,1254
|
|
20231010,134800,1691093780,6820,6830,6830,6820,189
|
|
20231010,134700,1689803900,6820,6820,6830,6820,460
|
|
20231010,134600,1686664350,6820,6820,6820,6820,530
|
|
20231010,134500,1683049750,6820,6820,6820,6820,71
|
|
20231010,134400,1682565530,6810,6830,6830,6810,938
|
|
20231010,134300,1676166990,6830,6830,6830,6830,3
|
|
20231010,134200,1676146500,6810,6810,6830,6810,981
|
|
20231010,134100,1669458740,6820,6820,6830,6820,205
|
|
20231010,134000,1668060520,6810,6800,6810,6800,2144
|
|
20231010,133900,1653476270,6800,6800,6800,6790,382
|
|
20231010,133800,1650882020,6790,6790,6790,6790,722
|
|
20231010,133700,1645979640,6790,6790,6790,6790,331
|
|
20231010,133600,1643732150,6790,6790,6790,6790,145
|
|
20231010,133500,1642747600,6790,6790,6790,6790,390
|
|
20231010,133400,1640099500,6780,6790,6800,6780,161
|
|
20231010,133300,1639005570,6790,6790,6790,6790,155
|
|
20231010,133200,1637953120,6790,6800,6800,6790,580
|
|
20231010,133100,1634014420,6790,6770,6790,6770,219
|
|
20231010,133000,1632531690,6770,6770,6770,6770,0
|
|
20231010,132900,1632531690,6770,6780,6780,6770,1640
|
|
20231010,132800,1621426070,6770,6780,6780,6770,370
|
|
20231010,132700,1618920820,6780,6780,6780,6780,607
|
|
20231010,132600,1614805360,6770,6760,6770,6760,244
|
|
20231010,132500,1613155870,6760,6770,6770,6760,2506
|
|
20231010,132400,1596209220,6770,6770,6770,6770,1598
|
|
20231010,132300,1585390760,6780,6770,6780,6770,548
|
|
20231010,132200,1581680370,6780,6780,6780,6780,203
|
|
20231010,132100,1580304030,6780,6790,6790,6780,390
|
|
20231010,132000,1577658600,6790,6800,6800,6790,101
|
|
20231010,131900,1576971810,6800,6780,6800,6780,636
|
|
20231010,131800,1572647430,6780,6780,6780,6780,234
|
|
20231010,131700,1571060910,6770,6780,6780,6770,749
|
|
20231010,131600,1565987090,6780,6780,6780,6780,100
|
|
20231010,131500,1565309090,6770,6770,6770,6770,135
|
|
20231010,131400,1564395140,6770,6770,6770,6760,131
|
|
20231010,131300,1563508310,6770,6770,6770,6770,434
|
|
20231010,131200,1560570130,6760,6760,6760,6760,0
|
|
20231010,131100,1560570130,6760,6750,6760,6750,873
|
|
20231010,131000,1554669870,6750,6760,6770,6750,2004
|
|
20231010,130900,1541136860,6770,6770,6770,6770,55
|
|
20231010,130800,1540764510,6770,6770,6770,6770,2
|
|
20231010,130700,1540750970,6790,6760,6800,6760,2024
|
|
20231010,130600,1527052400,6790,6780,6790,6760,4246
|
|
20231010,130500,1498326830,6780,6780,6780,6780,733
|
|
20231010,130400,1493357090,6780,6780,6780,6780,229
|
|
20231010,130300,1491804470,6780,6780,6780,6780,335
|
|
20231010,130200,1489533170,6780,6780,6780,6780,5
|
|
20231010,130100,1489499270,6790,6770,6790,6760,2150
|
|
20231010,130000,1474943270,6770,6770,6780,6770,376
|
|
20231010,125900,1472397390,6770,6780,6790,6770,2513
|
|
20231010,125800,1455380250,6790,6790,6790,6790,525
|
|
20231010,125700,1451815500,6780,6800,6800,6780,974
|
|
20231010,125600,1445208960,6800,6780,6800,6780,123
|
|
20231010,125500,1444373800,6780,6790,6790,6780,366
|
|
20231010,125400,1441892010,6800,6800,6800,6800,10
|
|
20231010,125300,1441824010,6780,6780,6780,6780,700
|
|
20231010,125200,1437078010,6770,6780,6780,6770,1385
|
|
20231010,125100,1427701060,6780,6780,6780,6780,570
|
|
20231010,125000,1423836460,6790,6790,6790,6790,5
|
|
20231010,124900,1423802510,6780,6810,6810,6780,11394
|
|
20231010,124800,1346434570,6820,6800,6830,6800,473
|
|
20231010,124700,1343216010,6800,6800,6800,6800,123
|
|
20231010,124600,1342379610,6810,6810,6810,6810,1178
|
|
20231010,124500,1334357430,6810,6820,6820,6810,1138
|
|
20231010,124400,1326607330,6820,6820,6820,6820,242
|
|
20231010,124300,1324956890,6820,6840,6850,6820,809
|
|
20231010,124200,1319426070,6830,6820,6830,6810,1436
|
|
20231010,124100,1309632730,6810,6820,6820,6810,2682
|
|
20231010,124000,1291362450,6830,6830,6830,6830,91
|
|
20231010,123900,1290740920,6820,6810,6820,6810,308
|
|
20231010,123800,1288643300,6810,6810,6810,6810,130
|
|
20231010,123700,1287758000,6810,6810,6810,6800,375
|
|
20231010,123600,1285207600,6800,6800,6800,6800,50
|
|
20231010,123500,1284867600,6800,6810,6820,6800,317
|
|
20231010,123400,1282707830,6810,6810,6810,6810,1874
|
|
20231010,123300,1269945890,6820,6830,6830,6820,133
|
|
20231010,123200,1269038810,6820,6820,6820,6820,25
|
|
20231010,123100,1268868310,6820,6820,6820,6820,40
|
|
20231010,123000,1268595510,6820,6820,6820,6820,840
|
|
20231010,122900,1262866710,6820,6820,6820,6810,1046
|
|
20231010,122800,1255733040,6810,6810,6810,6810,200
|
|
20231010,122700,1254371040,6810,6810,6810,6810,81
|
|
20231010,122600,1253819430,6800,6810,6810,6800,1598
|
|
20231010,122500,1242952550,6810,6810,6810,6810,100
|
|
20231010,122400,1242271550,6800,6800,6810,6800,61
|
|
20231010,122300,1241856650,6810,6820,6820,6810,1068
|
|
20231010,122200,1234581390,6820,6820,6830,6820,660
|
|
20231010,122100,1230076610,6820,6810,6820,6810,174
|
|
20231010,122000,1228890430,6810,6820,6820,6810,1350
|
|
20231010,121900,1219691020,6820,6830,6840,6820,1041
|
|
20231010,121800,1212577430,6820,6820,6820,6820,156
|
|
20231010,121700,1211513510,6820,6840,6840,6820,3508
|
|
20231010,121600,1187533500,6840,6870,6870,6840,5
|
|
20231010,121500,1187499180,6870,6850,6870,6840,1104
|
|
20231010,121400,1179940060,6850,6860,6860,6850,1004
|
|
20231010,121300,1173062620,6860,6860,6860,6860,1580
|
|
20231010,121200,1162223820,6860,6860,6860,6860,2667
|
|
20231010,121100,1143928200,6870,6870,6870,6860,115
|
|
20231010,121000,1143138200,6870,6870,6870,6870,30
|
|
20231010,120900,1142932100,6870,6870,6870,6870,100
|
|
20231010,120800,1142245100,6860,6870,6870,6860,806
|
|
20231010,120700,1136711290,6870,6870,6870,6870,20
|
|
20231010,120600,1136573890,6860,6860,6860,6860,1
|
|
20231010,120500,1136567030,6860,6860,6870,6850,894
|
|
20231010,120400,1130435750,6870,6860,6870,6860,284
|
|
20231010,120300,1128486670,6860,6860,6860,6860,201
|
|
20231010,120200,1127107810,6860,6860,6860,6860,65
|
|
20231010,120100,1126661910,6860,6860,6860,6860,335
|
|
20231010,120000,1124363810,6870,6870,6870,6870,150
|
|
20231010,115900,1123333310,6870,6870,6870,6870,342
|
|
20231010,115800,1120983770,6860,6860,6860,6860,0
|
|
20231010,115700,1120983770,6860,6860,6860,6860,335
|
|
20231010,115600,1118685670,6860,6860,6860,6860,600
|
|
20231010,115500,1114569670,6860,6860,6860,6860,1
|
|
20231010,115400,1114562810,6870,6860,6870,6860,536
|
|
20231010,115300,1110885840,6870,6870,6870,6870,729
|
|
20231010,115200,1105877610,6870,6870,6870,6870,289
|
|
20231010,115100,1103892180,6870,6880,6880,6870,383
|
|
20231010,115000,1101260470,6880,6880,6890,6880,259
|
|
20231010,114900,1099478010,6890,6890,6890,6890,101
|
|
20231010,114800,1098782120,6860,6870,6870,6860,1264
|
|
20231010,114700,1090108580,6890,6890,6890,6890,4
|
|
20231010,114600,1090081020,6860,6870,6900,6860,7732
|
|
20231010,114500,1037028740,6860,6870,6880,6860,4104
|
|
20231010,114400,1008851240,6870,6880,6880,6870,539
|
|
20231010,114300,1005147920,6890,6890,6890,6890,63
|
|
20231010,114200,1004713850,6890,6880,6890,6880,728
|
|
20231010,114100,999705130,6880,6880,6880,6880,5
|
|
20231010,114000,999670730,6880,6880,6880,6880,0
|
|
20231010,113900,999670730,6880,6880,6880,6880,335
|
|
20231010,113800,997365930,6880,6880,6880,6880,0
|
|
20231010,113700,997365930,6880,6890,6890,6880,1000
|
|
20231010,113600,990481600,6900,6890,6900,6890,163
|
|
20231010,113500,989358320,6890,6890,6890,6890,223
|
|
20231010,113400,987821850,6900,6900,6900,6900,3
|
|
20231010,113300,987801150,6900,6900,6900,6900,3
|
|
20231010,113200,987780450,6880,6880,6880,6880,535
|
|
20231010,113100,984099650,6880,6880,6880,6880,449
|
|
20231010,113000,981010530,6880,6880,6880,6880,556
|
|
20231010,112900,977185250,6880,6880,6880,6880,2
|
|
20231010,112800,977171490,6880,6900,6900,6880,5501
|
|
20231010,112700,939263030,6920,6920,6920,6920,10
|
|
20231010,112600,939193830,6910,6910,6910,6910,50
|
|
20231010,112500,938848330,6900,6900,6900,6900,336
|
|
20231010,112400,936529930,6900,6910,6910,6900,555
|
|
20231010,112300,932699920,6910,6910,6910,6910,300
|
|
20231010,112200,930626920,6910,6910,6910,6910,0
|
|
20231010,112100,930626920,6910,6910,6910,6910,336
|
|
20231010,112000,928305160,6920,6920,6920,6910,2221
|
|
20231010,111900,912955840,6920,6920,6920,6920,79
|
|
20231010,111800,912409160,6920,6920,6920,6920,0
|
|
20231010,111700,912409160,6920,6920,6920,6920,384
|
|
20231010,111600,909751880,6920,6920,6920,6920,366
|
|
20231010,111500,907219160,6910,6910,6910,6910,300
|
|
20231010,111400,905146160,6910,6920,6920,6910,105
|
|
20231010,111300,904419660,6920,6920,6920,6920,700
|
|
20231010,111200,899575660,6930,6930,6930,6930,1326
|
|
20231010,111100,890386480,6930,6930,6930,6930,0
|
|
20231010,111000,890386480,6930,6930,6930,6930,335
|
|
20231010,110900,888064930,6940,6940,6940,6940,0
|
|
20231010,110800,888064930,6940,6940,6940,6940,201
|
|
20231010,110700,886669990,6930,6930,6930,6930,1
|
|
20231010,110600,886663060,6940,6940,6940,6940,118
|
|
20231010,110500,885844140,6940,6940,6940,6940,0
|
|
20231010,110400,885844140,6940,6940,6940,6940,0
|
|
20231010,110300,885844140,6940,6940,6940,6940,585
|
|
20231010,110200,881784240,6950,6950,6950,6950,0
|
|
20231010,110100,881784240,6950,6950,6950,6950,0
|
|
20231010,110000,881784240,6950,6950,6950,6950,1
|
|
20231010,105900,881777290,6940,6940,6940,6940,335
|
|
20231010,105800,879452390,6930,6930,6930,6930,0
|
|
20231010,105700,879452390,6930,6940,6950,6930,506
|
|
20231010,105600,875940590,6940,6940,6950,6940,2012
|
|
20231010,105500,861976750,6950,6950,6950,6950,39
|
|
20231010,105400,861705700,6960,6960,6960,6960,10
|
|
20231010,105300,861636100,6950,6950,6950,6950,200
|
|
20231010,105200,860246100,6950,6950,6950,6950,335
|
|
20231010,105100,857917850,6960,6960,6960,6960,4
|
|
20231010,105000,857890010,6960,6960,6960,6960,1
|
|
20231010,104900,857883050,6960,6960,6960,6960,100
|
|
20231010,104800,857187050,6950,6950,6950,6950,335
|
|
20231010,104700,854858800,6950,6950,6950,6950,0
|
|
20231010,104600,854858800,6950,6950,6950,6950,0
|
|
20231010,104500,854858800,6950,6950,6950,6950,335
|
|
20231010,104400,852530550,6960,6960,6960,6950,1083
|
|
20231010,104300,845000870,6960,6960,6960,6960,360
|
|
20231010,104200,842495270,6960,6960,6960,6960,154
|
|
20231010,104100,841423430,6960,6970,6970,6960,148
|
|
20231010,104000,840393160,6970,6970,6970,6970,1
|
|
20231010,103900,840386190,6980,6960,6980,6960,90
|
|
20231010,103800,839759430,6960,6960,6960,6960,4
|
|
20231010,103700,839731590,6960,6960,6960,6960,335
|
|
20231010,103600,837399990,6980,6980,6980,6980,1
|
|
20231010,103500,837393010,6980,6980,6980,6980,2
|
|
20231010,103400,837379050,6960,6960,6960,6960,335
|
|
20231010,103300,835047450,6960,6960,6960,6960,1
|
|
20231010,103200,835040490,6980,6960,6980,6960,57
|
|
20231010,103100,834643510,6950,6950,6950,6950,0
|
|
20231010,103000,834643510,6950,6960,6960,6950,4402
|
|
20231010,102900,804046400,6980,6970,6980,6970,1129
|
|
20231010,102800,796177250,6970,6960,6970,6960,263
|
|
20231010,102700,794346720,6960,6960,6960,6960,133
|
|
20231010,102600,793421040,6970,6970,6970,6970,50
|
|
20231010,102500,793072540,6980,6960,6980,6950,225
|
|
20231010,102400,791506800,6980,6980,6980,6980,0
|
|
20231010,102300,791506800,6980,6970,6980,6960,2956
|
|
20231010,102200,770927600,6970,6970,6970,6970,8
|
|
20231010,102100,770871840,6970,6970,6970,6970,248
|
|
20231010,102000,769143280,6970,6970,6970,6970,40
|
|
20231010,101900,768864480,6970,6970,6970,6970,488
|
|
20231010,101800,765463120,6960,6960,6960,6960,1500
|
|
20231010,101700,755023120,6960,6960,6960,6960,100
|
|
20231010,101600,754327120,6960,6940,6960,6940,974
|
|
20231010,101500,747560610,6940,6940,6940,6940,0
|
|
20231010,101400,747560610,6940,6940,6940,6940,102
|
|
20231010,101300,746852730,6940,6940,6940,6940,10
|
|
20231010,101200,746783330,6940,6950,6950,6930,1827
|
|
20231010,101100,734107880,6950,6950,6950,6950,1050
|
|
20231010,101000,726810380,6950,6950,6950,6950,905
|
|
20231010,100900,720520630,6960,6950,6960,6950,593
|
|
20231010,100800,716399270,6950,6950,6960,6950,515
|
|
20231010,100700,712820010,6960,6960,6960,6960,1174
|
|
20231010,100600,704648970,6960,6960,6960,6960,12
|
|
20231010,100500,704565450,6970,6970,6970,6970,335
|
|
20231010,100400,702230500,6970,6980,6980,6970,107
|
|
20231010,100300,701483780,6970,6980,6980,6970,746
|
|
20231010,100200,696279090,6960,6980,6980,6960,1430
|
|
20231010,100100,686311790,6980,6980,6980,6980,1550
|
|
20231010,100000,675492790,6990,6990,6990,6990,0
|
|
20231010,095900,675492790,6990,6990,6990,6990,10
|
|
20231010,095800,675422890,6990,6990,6990,6990,1062
|
|
20231010,095700,667999510,6990,6990,6990,6990,360
|
|
20231010,095600,665483110,6990,6990,6990,6990,330
|
|
20231010,095500,663176410,6990,6990,6990,6990,1
|
|
20231010,095400,663169420,7000,7000,7000,6960,735
|
|
20231010,095300,658037820,6990,6980,6990,6980,666
|
|
20231010,095200,653383410,6970,6980,6980,6970,200
|
|
20231010,095100,651987910,6970,6970,6970,6970,367
|
|
20231010,095000,649429920,6970,6970,6970,6970,335
|
|
20231010,094900,647094970,6980,6980,6980,6980,29
|
|
20231010,094800,646892550,6980,6960,6980,6960,1071
|
|
20231010,094700,639425450,6960,6940,6960,6940,2532
|
|
20231010,094600,621816830,6940,6940,6940,6930,867
|
|
20231010,094500,615800560,6940,6960,6960,6940,1271
|
|
20231010,094400,606972830,6960,6950,6960,6950,947
|
|
20231010,094300,600390950,6960,6960,6960,6950,589
|
|
20231010,094200,596295500,6960,6960,6960,6960,0
|
|
20231010,094100,596295500,6960,6960,6960,6960,0
|
|
20231010,094000,596295500,6960,6970,6970,6960,102
|
|
20231010,093900,595585060,6970,6980,6980,6970,870
|
|
20231010,093800,589520530,6980,6980,6980,6980,500
|
|
20231010,093700,586030530,6990,6990,7000,6990,319
|
|
20231010,093600,583800680,6990,7000,7000,6990,907
|
|
20231010,093500,577455730,7000,6990,7000,6990,905
|
|
20231010,093400,571128770,6990,6980,6990,6980,269
|
|
20231010,093300,569249490,6980,6980,6990,6980,1298
|
|
20231010,093200,560189320,6990,7000,7000,6990,1472
|
|
20231010,093100,549896330,7000,6990,7000,6980,2460
|
|
20231010,093000,532691530,6980,6990,6990,6980,1625
|
|
20231010,092900,521336460,6990,6990,6990,6980,348
|
|
20231010,092800,518907290,6990,6980,6990,6980,264
|
|
20231010,092700,517062920,6980,6960,6980,6960,1530
|
|
20231010,092600,506409110,6960,6970,6990,6960,446
|
|
20231010,092500,503297710,6970,6980,6990,6970,1516
|
|
20231010,092400,492720000,6990,6980,6990,6980,761
|
|
20231010,092300,487406630,6960,6960,6960,6960,1750
|
|
20231010,092200,475226630,6980,6980,6990,6980,302
|
|
20231010,092100,473118660,6970,6990,7000,6950,935
|
|
20231010,092000,466595470,6940,6960,7000,6940,4730
|
|
20231010,091900,433607700,6960,6950,6960,6950,1135
|
|
20231010,091800,425711040,6950,6920,6950,6920,994
|
|
20231010,091700,418831180,6920,6950,6950,6920,155
|
|
20231010,091600,417757590,6950,6950,6960,6910,221
|
|
20231010,091500,416221880,6960,6940,6960,6920,3312
|
|
20231010,091400,393254730,6940,6960,6970,6930,1808
|
|
20231010,091300,380680260,6970,6920,6980,6920,3379
|
|
20231010,091200,357230570,6910,6870,6910,6870,1157
|
|
20231010,091100,349238940,6870,6880,6910,6870,1282
|
|
20231010,091000,340425610,6900,6900,6920,6900,3690
|
|
20231010,090900,314940310,6880,6870,6880,6870,6341
|
|
20231010,090800,271327730,6870,6830,6870,6830,595
|
|
20231010,090700,267260080,6870,6850,6870,6830,2049
|
|
20231010,090600,253255450,6840,6840,6850,6840,906
|
|
20231010,090500,247055510,6850,6880,6920,6850,8743
|
|
20231010,090400,186920490,6900,6900,6920,6880,7038
|
|
20231010,090300,138427930,6900,6910,6910,6890,989
|
|
20231010,090200,131603700,6910,6910,6910,6900,7273
|
|
20231010,090100,81365380,6910,6910,6910,6910,2676
|
|
20231010,090000,62874220,6910,6880,6930,6880,8637
|