594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185100,2441857610,7050,7050,7050,7050,11345
|
|
20231010,185000,2441857610,7050,7050,7050,7050,0
|
|
20231010,184900,2441857610,7050,7050,7050,7050,0
|
|
20231010,184800,2441857610,7050,7050,7050,7050,0
|
|
20231010,184700,2441857610,7050,7050,7050,7050,0
|
|
20231010,184600,2441857610,7050,7050,7050,7050,0
|
|
20231010,184500,2441857610,7050,7050,7050,7050,0
|
|
20231010,184400,2441857610,7050,7050,7050,7050,0
|
|
20231010,184300,2441857610,7050,7050,7050,7050,0
|
|
20231010,184200,2441857610,7050,7050,7050,7050,0
|
|
20231010,184100,2441857610,7050,7050,7050,7050,0
|
|
20231010,184000,2441857610,7050,7050,7050,7050,0
|
|
20231010,183900,2441857610,7050,7050,7050,7050,0
|
|
20231010,183800,2441857610,7050,7050,7050,7050,0
|
|
20231010,183700,2441857610,7050,7050,7050,7050,0
|
|
20231010,183600,2441857610,7050,7050,7050,7050,0
|
|
20231010,183500,2441857610,7050,7050,7050,7050,0
|
|
20231010,183400,2441857610,7050,7050,7050,7050,0
|
|
20231010,183300,2441857610,7050,7050,7050,7050,0
|
|
20231010,183200,2441857610,7050,7050,7050,7050,0
|
|
20231010,183100,2441857610,7050,7050,7050,7050,0
|
|
20231010,183000,2441857610,7050,7050,7050,7050,0
|
|
20231010,182900,2441857610,7050,7050,7050,7050,0
|
|
20231010,182800,2441857610,7050,7050,7050,7050,0
|
|
20231010,182700,2441857610,7050,7050,7050,7050,0
|
|
20231010,182600,2441857610,7050,7050,7050,7050,0
|
|
20231010,182500,2441857610,7050,7050,7050,7050,0
|
|
20231010,182400,2441857610,7050,7050,7050,7050,0
|
|
20231010,182300,2441857610,7050,7050,7050,7050,0
|
|
20231010,182200,2441857610,7050,7050,7050,7050,0
|
|
20231010,182100,2441857610,7050,7050,7050,7050,11345
|
|
20231010,182000,2441857610,7050,7050,7050,7050,0
|
|
20231010,181900,2441857610,7050,7050,7050,7050,0
|
|
20231010,181800,2441857610,7050,7050,7050,7050,0
|
|
20231010,181700,2441857610,7050,7050,7050,7050,0
|
|
20231010,181600,2441857610,7050,7050,7050,7050,0
|
|
20231010,181500,2441857610,7050,7050,7050,7050,0
|
|
20231010,181400,2441857610,7050,7050,7050,7050,0
|
|
20231010,181300,2441857610,7050,7050,7050,7050,0
|
|
20231010,181200,2441857610,7050,7050,7050,7050,0
|
|
20231010,181100,2441857610,7050,7050,7050,7050,0
|
|
20231010,181000,2441857610,7050,7050,7050,7050,0
|
|
20231010,180900,2441857610,7050,7050,7050,7050,0
|
|
20231010,180800,2441857610,7050,7050,7050,7050,0
|
|
20231010,180700,2441857610,7050,7050,7050,7050,0
|
|
20231010,180600,2441857610,7050,7050,7050,7050,0
|
|
20231010,180500,2441857610,7050,7050,7050,7050,0
|
|
20231010,180400,2441857610,7050,7050,7050,7050,0
|
|
20231010,180300,2441857610,7050,7050,7050,7050,0
|
|
20231010,180200,2441857610,7050,7050,7050,7050,0
|
|
20231010,180100,2441857610,7050,7050,7050,7050,0
|
|
20231010,180000,2441857610,7050,7050,7050,7050,0
|
|
20231010,175900,2441857610,7050,7050,7050,7050,0
|
|
20231010,175800,2441857610,7050,7050,7050,7050,0
|
|
20231010,175700,2441857610,7050,7050,7050,7050,0
|
|
20231010,175600,2441857610,7050,7050,7050,7050,0
|
|
20231010,175500,2441857610,7050,7050,7050,7050,0
|
|
20231010,175400,2441857610,7050,7050,7050,7050,0
|
|
20231010,175300,2441857610,7050,7050,7050,7050,0
|
|
20231010,175200,2441857610,7050,7050,7050,7050,0
|
|
20231010,175100,2441857610,7050,7050,7050,7050,11345
|
|
20231010,175000,2441857610,7050,7050,7050,7050,0
|
|
20231010,174900,2441857610,7050,7050,7050,7050,0
|
|
20231010,174800,2441857610,7050,7050,7050,7050,0
|
|
20231010,174700,2441857610,7050,7050,7050,7050,0
|
|
20231010,174600,2441857610,7050,7050,7050,7050,0
|
|
20231010,174500,2441857610,7050,7050,7050,7050,0
|
|
20231010,174400,2441857610,7050,7050,7050,7050,0
|
|
20231010,174300,2441857610,7050,7050,7050,7050,0
|
|
20231010,174200,2441857610,7050,7050,7050,7050,0
|
|
20231010,174100,2441857610,7050,7050,7050,7050,0
|
|
20231010,174000,2441857610,7050,7050,7050,7050,0
|
|
20231010,173900,2441857610,7050,7050,7050,7050,0
|
|
20231010,173800,2441857610,7050,7050,7050,7050,0
|
|
20231010,173700,2441857610,7050,7050,7050,7050,0
|
|
20231010,173600,2441857610,7050,7050,7050,7050,0
|
|
20231010,173500,2441857610,7050,7050,7050,7050,0
|
|
20231010,173400,2441857610,7050,7050,7050,7050,0
|
|
20231010,173300,2441857610,7050,7050,7050,7050,0
|
|
20231010,173200,2441857610,7050,7050,7050,7050,0
|
|
20231010,173100,2441857610,7050,7050,7050,7050,0
|
|
20231010,173000,2441857610,7050,7050,7050,7050,0
|
|
20231010,172900,2441857610,7050,7050,7050,7050,0
|
|
20231010,172800,2441857610,7050,7050,7050,7050,0
|
|
20231010,172700,2441857610,7050,7050,7050,7050,0
|
|
20231010,172600,2441857610,7050,7050,7050,7050,0
|
|
20231010,172500,2441857610,7050,7050,7050,7050,0
|
|
20231010,172400,2441857610,7050,7050,7050,7050,0
|
|
20231010,172300,2441857610,7050,7050,7050,7050,0
|
|
20231010,172200,2441857610,7050,7050,7050,7050,0
|
|
20231010,172100,2441857610,7050,7050,7050,7050,11345
|
|
20231010,172000,2441857610,7050,7050,7050,7050,0
|
|
20231010,171900,2441857610,7050,7050,7050,7050,0
|
|
20231010,171800,2441857610,7050,7050,7050,7050,0
|
|
20231010,171700,2441857610,7050,7050,7050,7050,0
|
|
20231010,171600,2441857610,7050,7050,7050,7050,0
|
|
20231010,171500,2441857610,7050,7050,7050,7050,0
|
|
20231010,171400,2441857610,7050,7050,7050,7050,0
|
|
20231010,171300,2441857610,7050,7050,7050,7050,0
|
|
20231010,171200,2441857610,7050,7050,7050,7050,0
|
|
20231010,171100,2441857610,7050,7050,7050,7050,0
|
|
20231010,171000,2441857610,7050,7050,7050,7050,0
|
|
20231010,170900,2441857610,7050,7050,7050,7050,0
|
|
20231010,170800,2441857610,7050,7050,7050,7050,0
|
|
20231010,170700,2441857610,7050,7050,7050,7050,0
|
|
20231010,170600,2441857610,7050,7050,7050,7050,0
|
|
20231010,170500,2441857610,7050,7050,7050,7050,0
|
|
20231010,170400,2441857610,7050,7050,7050,7050,0
|
|
20231010,170300,2441857610,7050,7050,7050,7050,0
|
|
20231010,170200,2441857610,7050,7050,7050,7050,0
|
|
20231010,170100,2441857610,7050,7050,7050,7050,0
|
|
20231010,170000,2441857610,7050,7050,7050,7050,0
|
|
20231010,165900,2441857610,7050,7050,7050,7050,0
|
|
20231010,165800,2441857610,7050,7050,7050,7050,0
|
|
20231010,165700,2441857610,7050,7050,7050,7050,0
|
|
20231010,165600,2441857610,7050,7050,7050,7050,0
|
|
20231010,165500,2441857610,7050,7050,7050,7050,0
|
|
20231010,165400,2441857610,7050,7050,7050,7050,0
|
|
20231010,165300,2441857610,7050,7050,7050,7050,0
|
|
20231010,165200,2441857610,7050,7050,7050,7050,0
|
|
20231010,165100,2441857610,7050,7050,7050,7050,11345
|
|
20231010,165000,2441857610,7050,7050,7050,7050,0
|
|
20231010,164900,2441857610,7050,7050,7050,7050,0
|
|
20231010,164800,2441857610,7050,7050,7050,7050,0
|
|
20231010,164700,2441857610,7050,7050,7050,7050,0
|
|
20231010,164600,2441857610,7050,7050,7050,7050,0
|
|
20231010,164500,2441857610,7050,7050,7050,7050,0
|
|
20231010,164400,2441857610,7050,7050,7050,7050,0
|
|
20231010,164300,2441857610,7050,7050,7050,7050,0
|
|
20231010,164200,2441857610,7050,7050,7050,7050,0
|
|
20231010,164100,2441857610,7050,7050,7050,7050,0
|
|
20231010,164000,2441857610,7050,7050,7050,7050,0
|
|
20231010,163900,2441857610,7050,7050,7050,7050,0
|
|
20231010,163800,2441857610,7050,7050,7050,7050,0
|
|
20231010,163700,2441857610,7050,7050,7050,7050,0
|
|
20231010,163600,2441857610,7050,7050,7050,7050,0
|
|
20231010,163500,2441857610,7050,7050,7050,7050,0
|
|
20231010,163400,2441857610,7050,7050,7050,7050,0
|
|
20231010,163300,2441857610,7050,7050,7050,7050,0
|
|
20231010,163200,2441857610,7050,7050,7050,7050,0
|
|
20231010,163100,2441857610,7050,7050,7050,7050,0
|
|
20231010,163000,2441857610,7050,7050,7050,7050,0
|
|
20231010,162900,2441857610,7050,7050,7050,7050,0
|
|
20231010,162800,2441857610,7050,7050,7050,7050,0
|
|
20231010,162700,2441857610,7050,7050,7050,7050,0
|
|
20231010,162600,2441857610,7050,7050,7050,7050,0
|
|
20231010,162500,2441857610,7050,7050,7050,7050,0
|
|
20231010,162400,2441857610,7050,7050,7050,7050,0
|
|
20231010,162300,2441857610,7050,7050,7050,7050,0
|
|
20231010,162200,2441857610,7050,7050,7050,7050,0
|
|
20231010,162100,2441857610,7050,7050,7050,7050,11345
|
|
20231010,162000,2441857610,7050,7050,7050,7050,0
|
|
20231010,161900,2441857610,7050,7050,7050,7050,0
|
|
20231010,161800,2441857610,7050,7050,7050,7050,0
|
|
20231010,161700,2441857610,7050,7050,7050,7050,0
|
|
20231010,161600,2441857610,7050,7050,7050,7050,0
|
|
20231010,161500,2441857610,7050,7050,7050,7050,0
|
|
20231010,161400,2441857610,7050,7050,7050,7050,0
|
|
20231010,161300,2441857610,7050,7050,7050,7050,0
|
|
20231010,161200,2441857610,7050,7050,7050,7050,0
|
|
20231010,161100,2441857610,7050,7050,7050,7050,0
|
|
20231010,161000,2441857610,7050,7050,7050,7050,0
|
|
20231010,160900,2441857610,7050,7050,7050,7050,0
|
|
20231010,160800,2441857610,7050,7050,7050,7050,0
|
|
20231010,160700,2441857610,7050,7050,7050,7050,0
|
|
20231010,160600,2441857610,7050,7050,7050,7050,0
|
|
20231010,160500,2441857610,7050,7050,7050,7050,0
|
|
20231010,160400,2441857610,7050,7050,7050,7050,0
|
|
20231010,160300,2441857610,7050,7050,7050,7050,0
|
|
20231010,160200,2441857610,7050,7050,7050,7050,0
|
|
20231010,160100,2441857610,7050,7050,7050,7050,0
|
|
20231010,160000,2441857610,7050,7050,7050,7050,0
|
|
20231010,155900,2441857610,7050,7050,7050,7050,0
|
|
20231010,155800,2441857610,7050,7050,7050,7050,0
|
|
20231010,155700,2441857610,7050,7050,7050,7050,0
|
|
20231010,155600,2441857610,7050,7050,7050,7050,0
|
|
20231010,155500,2441857610,7050,7050,7050,7050,0
|
|
20231010,155400,2441857610,7050,7050,7050,7050,0
|
|
20231010,155300,2441857610,7050,7050,7050,7050,0
|
|
20231010,155200,2441857610,7050,7050,7050,7050,0
|
|
20231010,155100,2441857610,7050,7050,7050,7050,11345
|
|
20231010,155000,2441857610,7050,7050,7050,7050,0
|
|
20231010,154900,2441857610,7050,7050,7050,7050,0
|
|
20231010,154800,2441857610,7050,7050,7050,7050,0
|
|
20231010,154700,2441857610,7050,7050,7050,7050,0
|
|
20231010,154600,2441857610,7050,7050,7050,7050,0
|
|
20231010,154500,2441857610,7050,7050,7050,7050,0
|
|
20231010,154400,2441857610,7050,7050,7050,7050,0
|
|
20231010,154300,2441857610,7050,7050,7050,7050,0
|
|
20231010,154200,2441857610,7050,7050,7050,7050,0
|
|
20231010,154100,2441857610,7050,7050,7050,7050,0
|
|
20231010,154000,2441857610,7050,7050,7050,7050,0
|
|
20231010,153900,2441857610,7050,7050,7050,7050,0
|
|
20231010,153800,2441857610,7050,7050,7050,7050,0
|
|
20231010,153700,2441857610,7050,7050,7050,7050,0
|
|
20231010,153600,2441857610,7050,7050,7050,7050,0
|
|
20231010,153500,2441857610,7050,7050,7050,7050,0
|
|
20231010,153400,2441857610,7050,7050,7050,7050,0
|
|
20231010,153300,2441857610,7050,7050,7050,7050,0
|
|
20231010,153200,2441857610,7050,7050,7050,7050,0
|
|
20231010,153100,2441857610,7050,7050,7050,7050,0
|
|
20231010,153000,2441857610,7050,7050,7050,7050,11345
|
|
20231010,152900,2361875360,6910,6910,6910,6910,0
|
|
20231010,152800,2361875360,6910,6910,6910,6910,0
|
|
20231010,152700,2361875360,6910,6910,6910,6910,0
|
|
20231010,152600,2361875360,6910,6910,6910,6910,0
|
|
20231010,152500,2361875360,6910,6910,6910,6910,0
|
|
20231010,152400,2361875360,6910,6910,6910,6910,0
|
|
20231010,152300,2361875360,6910,6910,6910,6910,0
|
|
20231010,152200,2361875360,6910,6910,6910,6910,0
|
|
20231010,152100,2361875360,6910,6910,6910,6910,0
|
|
20231010,152000,2361875360,6910,6910,6910,6910,0
|
|
20231010,151900,2361875360,6910,6900,6920,6890,418
|
|
20231010,151800,2358987440,6920,6920,6920,6920,1
|
|
20231010,151700,2358980520,6880,6920,6920,6880,211
|
|
20231010,151600,2357528700,6900,6930,6930,6900,161
|
|
20231010,151500,2356414770,6920,6880,6920,6880,76
|
|
20231010,151400,2355890050,6940,6930,6940,6930,397
|
|
20231010,151300,2353138830,6930,6910,6930,6910,500
|
|
20231010,151200,2349682080,6910,6900,6910,6900,240
|
|
20231010,151100,2348023700,6910,6910,6910,6890,592
|
|
20231010,151000,2343938140,6910,6900,6910,6860,502
|
|
20231010,150900,2340474370,6890,6890,6900,6890,1037
|
|
20231010,150800,2333320560,6890,6920,6920,6890,81
|
|
20231010,150700,2332760070,6930,6840,6930,6840,1639
|
|
20231010,150600,2321478210,6830,6830,6830,6830,305
|
|
20231010,150500,2319395060,6840,6840,6840,6840,0
|
|
20231010,150400,2319395060,6840,6840,6840,6840,0
|
|
20231010,150300,2319395060,6840,6820,6840,6820,26
|
|
20231010,150200,2319217720,6810,6810,6810,6810,0
|
|
20231010,150100,2319217720,6810,6810,6810,6810,102
|
|
20231010,150000,2318523100,6810,6810,6810,6810,8
|
|
20231010,145900,2318468620,6810,6810,6810,6810,22
|
|
20231010,145800,2318318800,6820,6820,6820,6820,83
|
|
20231010,145700,2317752740,6820,6840,6840,6820,301
|
|
20231010,145600,2315693940,6840,6840,6840,6840,45
|
|
20231010,145500,2315386140,6840,6840,6840,6840,83
|
|
20231010,145400,2314818420,6840,6840,6840,6840,1148
|
|
20231010,145300,2306966100,6840,6830,6840,6830,1128
|
|
20231010,145200,2299258170,6820,6820,6820,6820,0
|
|
20231010,145100,2299258170,6820,6830,6830,6820,64
|
|
20231010,145000,2298821070,6860,6860,6860,6860,0
|
|
20231010,144900,2298821070,6860,6860,6860,6860,3
|
|
20231010,144800,2298800490,6860,6860,6860,6860,1
|
|
20231010,144700,2298793630,6840,6850,6850,6840,187
|
|
20231010,144600,2297513390,6850,6870,6870,6850,471
|
|
20231010,144500,2294285940,6880,6880,6880,6880,19
|
|
20231010,144400,2294155220,6890,6920,6920,6890,100
|
|
20231010,144300,2293464720,6920,6870,6920,6870,528
|
|
20231010,144200,2289822630,6850,6850,6850,6850,100
|
|
20231010,144100,2289137630,6840,6840,6840,6840,14
|
|
20231010,144000,2289041870,6840,6830,6840,6830,249
|
|
20231010,143900,2287340460,6810,6830,6830,6810,91
|
|
20231010,143800,2286719770,6840,6840,6840,6840,1
|
|
20231010,143700,2286712930,6840,6840,6840,6840,73
|
|
20231010,143600,2286213610,6840,6850,6850,6840,830
|
|
20231010,143500,2280533240,6850,6830,6850,6830,111
|
|
20231010,143400,2279774010,6830,6820,6830,6820,368
|
|
20231010,143300,2277262040,6810,6790,6810,6790,874
|
|
20231010,143200,2271319820,6790,6800,6830,6790,807
|
|
20231010,143100,2265832570,6770,6770,6770,6770,0
|
|
20231010,143000,2265832570,6770,6740,6770,6720,1928
|
|
20231010,142900,2252795200,6750,6750,6750,6750,0
|
|
20231010,142800,2252795200,6750,6770,6770,6720,1024
|
|
20231010,142700,2245904560,6770,6770,6770,6770,394
|
|
20231010,142600,2243237180,6770,6770,6770,6770,0
|
|
20231010,142500,2243237180,6770,6770,6770,6770,99
|
|
20231010,142400,2242566950,6770,6770,6770,6770,1
|
|
20231010,142300,2242560180,6770,6770,6770,6770,39
|
|
20231010,142200,2242296150,6770,6780,6780,6770,667
|
|
20231010,142100,2237780390,6780,6770,6780,6770,221
|
|
20231010,142000,2236282580,6760,6760,6760,6760,136
|
|
20231010,141900,2235363220,6760,6770,6770,6760,5
|
|
20231010,141800,2235329380,6770,6750,6770,6750,17
|
|
20231010,141700,2235214610,6740,6750,6750,6720,762
|
|
20231010,141600,2230090710,6740,6750,6750,6730,2086
|
|
20231010,141500,2216023540,6770,6770,6790,6770,2268
|
|
20231010,141400,2200665960,6780,6800,6800,6770,4069
|
|
20231010,141300,2173117300,6840,6800,6840,6800,2
|
|
20231010,141200,2173103660,6770,6840,6870,6770,6485
|
|
20231010,141100,2129106780,6850,6850,6850,6850,0
|
|
20231010,141000,2129106780,6850,6850,6850,6840,503
|
|
20231010,140900,2125661260,6850,6850,6850,6850,100
|
|
20231010,140800,2124976260,6860,6870,6870,6860,11
|
|
20231010,140700,2124900740,6830,6870,6870,6830,328
|
|
20231010,140600,2122654920,6840,6850,6880,6840,343
|
|
20231010,140500,2120308720,6840,6850,6850,6840,28
|
|
20231010,140400,2120116930,6880,6850,6880,6850,33
|
|
20231010,140300,2119890790,6850,6840,6850,6840,1076
|
|
20231010,140200,2112520230,6840,6840,6840,6840,341
|
|
20231010,140100,2110187790,6840,6840,6840,6840,0
|
|
20231010,140000,2110187790,6840,6840,6840,6840,1
|
|
20231010,135900,2110180950,6840,6840,6840,6840,0
|
|
20231010,135800,2110180950,6840,6840,6840,6840,0
|
|
20231010,135700,2110180950,6840,6810,6840,6810,5
|
|
20231010,135600,2110146840,6810,6840,6840,6810,16
|
|
20231010,135500,2110037740,6840,6840,6840,6830,8
|
|
20231010,135400,2109983080,6820,6820,6820,6820,0
|
|
20231010,135300,2109983080,6820,6820,6820,6820,159
|
|
20231010,135200,2108898700,6770,6830,6830,6770,402
|
|
20231010,135100,2106153100,6830,6820,6830,6820,180
|
|
20231010,135000,2104923760,6830,6790,6830,6790,51
|
|
20231010,134900,2104577430,6790,6810,6810,6790,20
|
|
20231010,134800,2104441430,6820,6820,6820,6820,0
|
|
20231010,134700,2104441430,6820,6840,6840,6820,106
|
|
20231010,134600,2103717370,6850,6820,6850,6820,282
|
|
20231010,134500,2101792810,6820,6800,6820,6800,906
|
|
20231010,134400,2095624100,6730,6790,6790,6730,1992
|
|
20231010,134300,2082205070,6750,6750,6750,6740,1983
|
|
20231010,134200,2068836580,6750,6760,6780,6750,4100
|
|
20231010,134100,2041137630,6770,6770,6770,6770,610
|
|
20231010,134000,2037007930,6770,6770,6770,6770,1
|
|
20231010,133900,2037001160,6770,6770,6770,6770,2415
|
|
20231010,133800,2020651610,6780,6780,6780,6780,20
|
|
20231010,133700,2020516010,6780,6770,6780,6770,354
|
|
20231010,133600,2018116890,6780,6780,6780,6780,711
|
|
20231010,133500,2013296310,6780,6780,6780,6780,200
|
|
20231010,133400,2011940310,6780,6800,6800,6780,391
|
|
20231010,133300,2009285640,6800,6820,6820,6800,320
|
|
20231010,133200,2007108620,6820,6800,6820,6800,422
|
|
20231010,133100,2004238500,6820,6820,6820,6820,509
|
|
20231010,133000,2000767120,6820,6770,6820,6770,4833
|
|
20231010,132900,1967893250,6730,6730,6730,6730,0
|
|
20231010,132800,1967893250,6730,6730,6730,6730,205
|
|
20231010,132700,1966513600,6730,6740,6740,6730,2000
|
|
20231010,132600,1953041620,6740,6740,6740,6740,0
|
|
20231010,132500,1953041620,6740,6770,6770,6740,46
|
|
20231010,132400,1952730350,6780,6780,6780,6780,0
|
|
20231010,132300,1952730350,6780,6730,6780,6730,3200
|
|
20231010,132200,1931077070,6730,6730,6730,6720,84
|
|
20231010,132100,1930511780,6730,6730,6730,6730,474
|
|
20231010,132000,1927321760,6710,6710,6710,6710,259
|
|
20231010,131900,1925583870,6710,6760,6760,6700,7050
|
|
20231010,131800,1878066320,6760,6780,6780,6760,938
|
|
20231010,131700,1871712630,6790,6790,6790,6790,4
|
|
20231010,131600,1871685470,6790,6790,6790,6790,273
|
|
20231010,131500,1869831800,6790,6790,6790,6790,5
|
|
20231010,131400,1869797850,6800,6810,6810,6800,235
|
|
20231010,131300,1868199840,6810,6820,6820,6810,2
|
|
20231010,131200,1868186210,6810,6810,6810,6810,6
|
|
20231010,131100,1868145350,6810,6790,6810,6790,110
|
|
20231010,131000,1867398250,6790,6790,6790,6790,40
|
|
20231010,130900,1867126650,6800,6800,6800,6800,1
|
|
20231010,130800,1867119850,6800,6800,6800,6800,0
|
|
20231010,130700,1867119850,6800,6820,6820,6800,800
|
|
20231010,130600,1861670530,6820,6830,6830,6820,225
|
|
20231010,130500,1860135870,6830,6830,6830,6830,0
|
|
20231010,130400,1860135870,6830,6830,6830,6830,0
|
|
20231010,130300,1860135870,6830,6830,6830,6830,48
|
|
20231010,130200,1859808030,6830,6840,6840,6830,56
|
|
20231010,130100,1859425540,6850,6850,6850,6850,0
|
|
20231010,130000,1859425540,6850,6850,6850,6850,5
|
|
20231010,125900,1859391290,6850,6840,6850,6830,83
|
|
20231010,125800,1858823660,6830,6850,6850,6830,57
|
|
20231010,125700,1858433290,6820,6820,6820,6820,0
|
|
20231010,125600,1858433290,6820,6830,6830,6820,178
|
|
20231010,125500,1857217830,6830,6830,6830,6820,630
|
|
20231010,125400,1852916570,6830,6830,6830,6830,575
|
|
20231010,125300,1848989320,6830,6840,6840,6830,58
|
|
20231010,125200,1848593130,6830,6830,6830,6830,0
|
|
20231010,125100,1848593130,6830,6830,6830,6830,0
|
|
20231010,125000,1848593130,6830,6830,6830,6830,53
|
|
20231010,124900,1848231140,6850,6850,6850,6850,0
|
|
20231010,124800,1848231140,6850,6850,6850,6850,0
|
|
20231010,124700,1848231140,6850,6830,6850,6830,250
|
|
20231010,124600,1846519640,6830,6830,6830,6830,0
|
|
20231010,124500,1846519640,6830,6830,6830,6830,595
|
|
20231010,124400,1842455790,6830,6850,6850,6830,160
|
|
20231010,124300,1841361790,6840,6840,6840,6840,0
|
|
20231010,124200,1841361790,6840,6850,6850,6820,202
|
|
20231010,124100,1839982690,6850,6850,6850,6850,0
|
|
20231010,124000,1839982690,6850,6850,6850,6850,0
|
|
20231010,123900,1839982690,6850,6850,6850,6850,80
|
|
20231010,123800,1839434690,6850,6850,6850,6850,0
|
|
20231010,123700,1839434690,6850,6850,6850,6850,4
|
|
20231010,123600,1839407290,6850,6850,6850,6850,744
|
|
20231010,123500,1834310890,6860,6870,6870,6860,1241
|
|
20231010,123400,1825785230,6870,6870,6870,6870,100
|
|
20231010,123300,1825098230,6870,6870,6870,6870,50
|
|
20231010,123200,1824754730,6880,6880,6880,6880,0
|
|
20231010,123100,1824754730,6880,6880,6880,6880,24
|
|
20231010,123000,1824589610,6880,6880,6890,6870,46
|
|
20231010,122900,1824273360,6880,6880,6880,6880,8
|
|
20231010,122800,1824218320,6880,6870,6880,6820,1602
|
|
20231010,122700,1813268220,6870,6870,6870,6870,0
|
|
20231010,122600,1813268220,6870,6890,6890,6870,65
|
|
20231010,122500,1812821110,6890,6890,6890,6890,544
|
|
20231010,122400,1809072950,6900,6890,6900,6890,54
|
|
20231010,122300,1808700850,6860,6860,6860,6860,0
|
|
20231010,122200,1808700850,6860,6860,6860,6860,0
|
|
20231010,122100,1808700850,6860,6860,6860,6860,0
|
|
20231010,122000,1808700850,6860,6860,6860,6860,1
|
|
20231010,121900,1808693990,6900,6860,6900,6850,1254
|
|
20231010,121800,1800078530,6860,6860,6860,6860,247
|
|
20231010,121700,1798384110,6870,6870,6870,6870,0
|
|
20231010,121600,1798384110,6870,6870,6870,6870,92
|
|
20231010,121500,1797752070,6870,6880,6880,6870,742
|
|
20231010,121400,1792647480,6890,6880,6900,6880,402
|
|
20231010,121300,1789878470,6880,6900,6900,6880,735
|
|
20231010,121200,1784811420,6900,6910,6910,6900,315
|
|
20231010,121100,1782634780,6920,6920,6920,6920,3
|
|
20231010,121000,1782614020,6920,6920,6920,6920,0
|
|
20231010,120900,1782614020,6920,6920,6920,6920,20
|
|
20231010,120800,1782475620,6930,6930,6930,6930,0
|
|
20231010,120700,1782475620,6930,6930,6930,6930,0
|
|
20231010,120600,1782475620,6930,6930,6930,6930,1
|
|
20231010,120500,1782468690,6910,6910,6910,6910,18
|
|
20231010,120400,1782344310,6910,6930,6930,6910,529
|
|
20231010,120300,1778688030,6920,6930,6930,6920,300
|
|
20231010,120200,1776611460,6920,6930,6930,6920,245
|
|
20231010,120100,1774913940,6920,6920,6920,6920,213
|
|
20231010,120000,1773439980,6910,6910,6910,6910,1
|
|
20231010,115900,1773433070,6960,6960,6960,6960,500
|
|
20231010,115800,1769953070,6940,6930,6940,6910,448
|
|
20231010,115700,1766851260,6940,6960,6960,6940,458
|
|
20231010,115600,1763663780,6930,6930,6930,6930,0
|
|
20231010,115500,1763663780,6930,6930,6930,6930,5
|
|
20231010,115400,1763629130,6930,6930,6930,6930,0
|
|
20231010,115300,1763629130,6930,6950,6960,6930,172
|
|
20231010,115200,1762436350,6960,6960,6960,6960,1
|
|
20231010,115100,1762429390,6960,6960,6960,6960,1
|
|
20231010,115000,1762422430,7000,7000,7000,7000,1
|
|
20231010,114900,1762415430,6940,6940,6940,6940,0
|
|
20231010,114800,1762415430,6940,6940,6940,6940,0
|
|
20231010,114700,1762415430,6940,7000,7000,6940,669
|
|
20231010,114600,1757744060,7000,6970,7000,6970,101
|
|
20231010,114500,1757040060,6970,7000,7000,6970,171
|
|
20231010,114400,1755847090,7000,7000,7000,7000,20
|
|
20231010,114300,1755707090,7010,7010,7010,7010,0
|
|
20231010,114200,1755707090,7010,7010,7010,7010,1
|
|
20231010,114100,1755700080,6980,6980,6980,6980,24
|
|
20231010,114000,1755532560,7010,7000,7010,7000,1193
|
|
20231010,113900,1747181430,7000,7000,7000,7000,0
|
|
20231010,113800,1747181430,7000,6990,7000,6990,163
|
|
20231010,113700,1746041060,7000,7000,7000,7000,1
|
|
20231010,113600,1746034060,6990,6990,6990,6990,148
|
|
20231010,113500,1744999540,6990,6990,7000,6990,831
|
|
20231010,113400,1739184850,6970,6980,6990,6970,584
|
|
20231010,113300,1735108390,6970,6960,6970,6960,140
|
|
20231010,113200,1734133190,6950,6930,6950,6930,2
|
|
20231010,113100,1734119310,6930,6930,6930,6930,0
|
|
20231010,113000,1734119310,6930,6920,6930,6920,105
|
|
20231010,112900,1733391830,6910,6940,6940,6910,316
|
|
20231010,112800,1731207680,6920,6960,6960,6920,584
|
|
20231010,112700,1727161130,6960,6960,6960,6960,20
|
|
20231010,112600,1727021930,6930,6950,6950,6930,430
|
|
20231010,112500,1724041570,6930,6960,6960,6930,519
|
|
20231010,112400,1720437800,6960,6970,6970,6960,332
|
|
20231010,112300,1718126790,6980,6980,6980,6980,256
|
|
20231010,112200,1716339910,6980,6990,6990,6980,11
|
|
20231010,112100,1716263120,6950,6950,6950,6950,443
|
|
20231010,112000,1713184270,6940,6960,6960,6940,1289
|
|
20231010,111900,1704231460,6980,6970,6980,6970,280
|
|
20231010,111800,1702279810,6980,6980,6980,6980,399
|
|
20231010,111700,1699494790,6980,6980,6980,6980,35
|
|
20231010,111600,1699250490,6980,6980,6980,6980,132
|
|
20231010,111500,1698329130,7000,6950,7000,6950,272
|
|
20231010,111400,1696438680,6950,7010,7010,6950,1343
|
|
20231010,111300,1687084170,6980,7000,7000,6980,435
|
|
20231010,111200,1684039450,7000,6980,7000,6960,991
|
|
20231010,111100,1677131980,6970,7000,7010,6970,997
|
|
20231010,111000,1670171820,7010,7010,7020,7010,933
|
|
20231010,110900,1663631390,7020,7030,7030,7020,571
|
|
20231010,110800,1659618870,7030,7040,7050,7030,261
|
|
20231010,110700,1657783220,7050,7060,7070,7050,699
|
|
20231010,110600,1652850170,7070,7070,7070,7070,572
|
|
20231010,110500,1648806130,7060,7070,7080,7060,1203
|
|
20231010,110400,1640298520,7070,7070,7080,7060,1567
|
|
20231010,110300,1629219920,7060,7070,7080,7040,2371
|
|
20231010,110200,1612451210,7060,7070,7070,7030,4235
|
|
20231010,110100,1582547420,7070,7070,7070,7070,0
|
|
20231010,110000,1582547420,7070,7070,7070,7070,511
|
|
20231010,105900,1578934650,7070,7030,7070,7020,8473
|
|
20231010,105800,1519129040,7040,7040,7040,7020,394
|
|
20231010,105700,1516361100,7040,7040,7040,7040,188
|
|
20231010,105600,1515037580,7050,7020,7050,7020,295
|
|
20231010,105500,1512960590,7040,7010,7040,7010,2665
|
|
20231010,105400,1494217200,7010,7010,7010,7010,76
|
|
20231010,105300,1493684440,7010,7010,7010,7010,1
|
|
20231010,105200,1493677430,7010,7010,7010,7010,15
|
|
20231010,105100,1493572280,7010,7010,7010,7000,1005
|
|
20231010,105000,1486535430,7010,6990,7010,6990,533
|
|
20231010,104900,1482802380,7000,7000,7000,7000,0
|
|
20231010,104800,1482802380,7000,6970,7000,6970,782
|
|
20231010,104700,1477351510,7000,7020,7020,7000,1077
|
|
20231010,104600,1469812490,7010,7000,7030,7000,871
|
|
20231010,104500,1463709010,7000,7020,7050,7000,6641
|
|
20231010,104400,1417149210,7020,6950,7020,6950,5952
|
|
20231010,104300,1375525490,6950,6940,6950,6940,37
|
|
20231010,104200,1375268380,6940,6940,6940,6940,200
|
|
20231010,104100,1373880380,6960,6960,6960,6960,215
|
|
20231010,104000,1372383980,6960,6970,6980,6950,454
|
|
20231010,103900,1369226560,6970,6980,6980,6960,1127
|
|
20231010,103800,1361370050,6990,6950,6990,6950,11157
|
|
20231010,103700,1283471710,6960,6950,6960,6940,1173
|
|
20231010,103600,1275320850,6950,6960,6960,6950,269
|
|
20231010,103500,1273451290,6960,6940,6960,6940,2591
|
|
20231010,103400,1255438660,6940,6940,6940,6930,547
|
|
20231010,103300,1251642940,6940,6950,6950,6940,317
|
|
20231010,103200,1249442860,6950,6950,6950,6930,329
|
|
20231010,103100,1247158930,6950,6940,6950,6940,1040
|
|
20231010,103000,1239933460,6940,6950,6960,6940,2963
|
|
20231010,102900,1219342330,6950,6940,6950,6940,1792
|
|
20231010,102800,1206900190,6940,6930,6940,6930,1075
|
|
20231010,102700,1199439790,6930,6930,6930,6930,148
|
|
20231010,102600,1198414150,6920,6930,6930,6920,225
|
|
20231010,102500,1196854910,6930,6940,6950,6930,2393
|
|
20231010,102400,1180236540,6940,6900,6940,6900,2311
|
|
20231010,102300,1164236120,6900,6900,6900,6900,461
|
|
20231010,102200,1161055220,6900,6900,6900,6900,390
|
|
20231010,102100,1158364220,6880,6880,6880,6880,0
|
|
20231010,102000,1158364220,6880,6880,6880,6880,0
|
|
20231010,101900,1158364220,6880,6890,6890,6880,171
|
|
20231010,101800,1157186220,6890,6890,6890,6890,0
|
|
20231010,101700,1157186220,6890,6890,6890,6890,0
|
|
20231010,101600,1157186220,6890,6890,6900,6890,404
|
|
20231010,101500,1154401120,6880,6880,6880,6880,12
|
|
20231010,101400,1154318560,6880,6880,6880,6880,102
|
|
20231010,101300,1153616800,6880,6880,6880,6880,40
|
|
20231010,101200,1153341600,6880,6870,6880,6870,73
|
|
20231010,101100,1152839850,6840,6850,6850,6840,946
|
|
20231010,101000,1146367810,6880,6880,6880,6880,0
|
|
20231010,100900,1146367810,6880,6880,6890,6880,3
|
|
20231010,100800,1146347160,6880,6860,6880,6860,56
|
|
20231010,100700,1145961900,6850,6860,6860,6850,1401
|
|
20231010,100600,1136351050,6860,6880,6880,6860,1287
|
|
20231010,100500,1127520480,6880,6880,6880,6880,25
|
|
20231010,100400,1127348480,6890,6890,6890,6890,5
|
|
20231010,100300,1127314030,6890,6910,6910,6890,192
|
|
20231010,100200,1125989030,6900,6900,6900,6900,300
|
|
20231010,100100,1123919030,6920,6920,6920,6900,628
|
|
20231010,100000,1119573290,6920,6880,6920,6880,102
|
|
20231010,095900,1118867530,6880,6880,6880,6880,0
|
|
20231010,095800,1118867530,6880,6920,6920,6880,46
|
|
20231010,095700,1118549810,6900,6880,6920,6880,5288
|
|
20231010,095600,1082163110,6840,6850,6880,6840,613
|
|
20231010,095500,1077969950,6830,6890,6890,6830,1486
|
|
20231010,095400,1067807300,6850,6900,6900,6850,5733
|
|
20231010,095300,1028486000,6900,6900,6900,6900,200
|
|
20231010,095200,1027106000,6890,6900,6900,6830,6226
|
|
20231010,095100,984394160,6920,6920,6920,6910,201
|
|
20231010,095000,983003420,6920,6890,6920,6890,325
|
|
20231010,094900,980755700,6890,6890,6890,6880,349
|
|
20231010,094800,978352400,6890,6910,6920,6890,771
|
|
20231010,094700,973024100,6930,6880,6940,6850,7014
|
|
20231010,094600,924537100,6840,6840,6840,6840,165
|
|
20231010,094500,923408500,6830,6830,6830,6830,0
|
|
20231010,094400,923408500,6830,6840,6840,6830,3163
|
|
20231010,094300,901775210,6840,6900,6900,6840,2167
|
|
20231010,094200,886825510,6890,6870,6890,6870,3794
|
|
20231010,094100,860730840,6880,6870,6880,6840,3416
|
|
20231010,094000,837284500,6870,6850,6870,6840,3643
|
|
20231010,093900,812320940,6850,6840,6860,6790,9234
|
|
20231010,093800,749079180,6830,6820,6830,6780,685
|
|
20231010,093700,744404550,6780,6820,6820,6780,4
|
|
20231010,093600,744377390,6820,6780,6820,6780,173
|
|
20231010,093500,743197740,6780,6790,6810,6780,33
|
|
20231010,093400,742973590,6790,6790,6790,6790,2088
|
|
20231010,093300,728796070,6830,6820,6830,6820,300
|
|
20231010,093200,726750060,6820,6820,6830,6790,2186
|
|
20231010,093100,711831180,6840,6750,6840,6750,6401
|
|
20231010,093000,668252780,6750,6750,6750,6750,83
|
|
20231010,092900,667692530,6750,6760,6780,6750,1702
|
|
20231010,092800,656190850,6750,6710,6750,6710,920
|
|
20231010,092700,650009740,6710,6730,6730,6710,2495
|
|
20231010,092600,633241050,6730,6730,6730,6730,5
|
|
20231010,092500,633207400,6730,6760,6760,6730,142
|
|
20231010,092400,632251680,6770,6770,6770,6770,0
|
|
20231010,092300,632251680,6770,6730,6770,6730,126
|
|
20231010,092200,631403660,6770,6770,6780,6720,657
|
|
20231010,092100,626977500,6780,6730,6780,6730,4001
|
|
20231010,092000,599857350,6780,6770,6780,6770,808
|
|
20231010,091900,594379350,6770,6770,6770,6760,374
|
|
20231010,091800,591847390,6770,6690,6770,6690,2587
|
|
20231010,091700,574476720,6690,6670,6690,6640,455
|
|
20231010,091600,571440260,6640,6660,6680,6640,1154
|
|
20231010,091500,563746900,6660,6660,6660,6660,44
|
|
20231010,091400,563453860,6650,6680,6680,6630,3935
|
|
20231010,091300,537289470,6700,6700,6700,6660,74
|
|
20231010,091200,536795700,6660,6720,6720,6640,1220
|
|
20231010,091100,528663740,6720,6690,6720,6680,1210
|
|
20231010,091000,520541870,6690,6650,6690,6650,760
|
|
20231010,090900,515475300,6680,6720,6720,6680,1069
|
|
20231010,090800,508333370,6710,6770,6770,6680,5497
|
|
20231010,090700,471381960,6800,6700,6840,6700,10926
|
|
20231010,090600,397140940,6700,6620,6700,6620,698
|
|
20231010,090500,392487610,6610,6730,6730,6610,3210
|
|
20231010,090400,371135690,6710,6700,6800,6700,3032
|
|
20231010,090300,350764430,6700,6720,6720,6670,1423
|
|
20231010,090200,341242780,6670,6780,6900,6640,10479
|
|
20231010,090100,270112580,6760,6690,6990,6640,34442
|
|
20231010,090000,34113350,6700,6430,6700,6430,5280
|