623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,191900,8243460590,7840,7840,7840,7840,0
|
|
20231018,191800,8243460590,7840,7840,7840,7840,0
|
|
20231018,191700,8243460590,7840,7840,7840,7840,0
|
|
20231018,191600,8243460590,7840,7840,7840,7840,0
|
|
20231018,191500,8243460590,7840,7840,7840,7840,0
|
|
20231018,191400,8243460590,7840,7840,7840,7840,0
|
|
20231018,191300,8243460590,7840,7840,7840,7840,0
|
|
20231018,191200,8243460590,7840,7840,7840,7840,0
|
|
20231018,191100,8243460590,7840,7840,7840,7840,0
|
|
20231018,191000,8243460590,7840,7840,7840,7840,0
|
|
20231018,190900,8243460590,7840,7840,7840,7840,0
|
|
20231018,190800,8243460590,7840,7840,7840,7840,0
|
|
20231018,190700,8243460590,7840,7840,7840,7840,0
|
|
20231018,190600,8243460590,7840,7840,7840,7840,0
|
|
20231018,190500,8243460590,7840,7840,7840,7840,0
|
|
20231018,190400,8243460590,7840,7840,7840,7840,0
|
|
20231018,190300,8243460590,7840,7840,7840,7840,0
|
|
20231018,190200,8243460590,7840,7840,7840,7840,0
|
|
20231018,190100,8243460590,7840,7840,7840,7840,0
|
|
20231018,190000,8243460590,7840,7840,7840,7840,0
|
|
20231018,185900,8243460590,7840,7840,7840,7840,0
|
|
20231018,185800,8243460590,7840,7840,7840,7840,0
|
|
20231018,185700,8243460590,7840,7840,7840,7840,0
|
|
20231018,185600,8243460590,7840,7840,7840,7840,0
|
|
20231018,185500,8243460590,7840,7840,7840,7840,0
|
|
20231018,185400,8243460590,7840,7840,7840,7840,0
|
|
20231018,185300,8243460590,7840,7840,7840,7840,0
|
|
20231018,185200,8243460590,7840,7840,7840,7840,0
|
|
20231018,185100,8243460590,7840,7840,7840,7840,0
|
|
20231018,185000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,184900,8243460590,7840,7840,7840,7840,0
|
|
20231018,184800,8243460590,7840,7840,7840,7840,0
|
|
20231018,184700,8243460590,7840,7840,7840,7840,0
|
|
20231018,184600,8243460590,7840,7840,7840,7840,0
|
|
20231018,184500,8243460590,7840,7840,7840,7840,0
|
|
20231018,184400,8243460590,7840,7840,7840,7840,0
|
|
20231018,184300,8243460590,7840,7840,7840,7840,0
|
|
20231018,184200,8243460590,7840,7840,7840,7840,0
|
|
20231018,184100,8243460590,7840,7840,7840,7840,0
|
|
20231018,184000,8243460590,7840,7840,7840,7840,0
|
|
20231018,183900,8243460590,7840,7840,7840,7840,0
|
|
20231018,183800,8243460590,7840,7840,7840,7840,0
|
|
20231018,183700,8243460590,7840,7840,7840,7840,0
|
|
20231018,183600,8243460590,7840,7840,7840,7840,0
|
|
20231018,183500,8243460590,7840,7840,7840,7840,0
|
|
20231018,183400,8243460590,7840,7840,7840,7840,0
|
|
20231018,183300,8243460590,7840,7840,7840,7840,0
|
|
20231018,183200,8243460590,7840,7840,7840,7840,0
|
|
20231018,183100,8243460590,7840,7840,7840,7840,0
|
|
20231018,183000,8243460590,7840,7840,7840,7840,0
|
|
20231018,182900,8243460590,7840,7840,7840,7840,0
|
|
20231018,182800,8243460590,7840,7840,7840,7840,0
|
|
20231018,182700,8243460590,7840,7840,7840,7840,0
|
|
20231018,182600,8243460590,7840,7840,7840,7840,0
|
|
20231018,182500,8243460590,7840,7840,7840,7840,0
|
|
20231018,182400,8243460590,7840,7840,7840,7840,0
|
|
20231018,182300,8243460590,7840,7840,7840,7840,0
|
|
20231018,182200,8243460590,7840,7840,7840,7840,0
|
|
20231018,182100,8243460590,7840,7840,7840,7840,0
|
|
20231018,182000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,181900,8243460590,7840,7840,7840,7840,0
|
|
20231018,181800,8243460590,7840,7840,7840,7840,0
|
|
20231018,181700,8243460590,7840,7840,7840,7840,0
|
|
20231018,181600,8243460590,7840,7840,7840,7840,0
|
|
20231018,181500,8243460590,7840,7840,7840,7840,0
|
|
20231018,181400,8243460590,7840,7840,7840,7840,0
|
|
20231018,181300,8243460590,7840,7840,7840,7840,0
|
|
20231018,181200,8243460590,7840,7840,7840,7840,0
|
|
20231018,181100,8243460590,7840,7840,7840,7840,0
|
|
20231018,181000,8243460590,7840,7840,7840,7840,0
|
|
20231018,180900,8243460590,7840,7840,7840,7840,0
|
|
20231018,180800,8243460590,7840,7840,7840,7840,0
|
|
20231018,180700,8243460590,7840,7840,7840,7840,0
|
|
20231018,180600,8243460590,7840,7840,7840,7840,0
|
|
20231018,180500,8243460590,7840,7840,7840,7840,0
|
|
20231018,180400,8243460590,7840,7840,7840,7840,0
|
|
20231018,180300,8243460590,7840,7840,7840,7840,0
|
|
20231018,180200,8243460590,7840,7840,7840,7840,0
|
|
20231018,180100,8243460590,7840,7840,7840,7840,0
|
|
20231018,180000,8243460590,7840,7840,7840,7840,0
|
|
20231018,175900,8243460590,7840,7840,7840,7840,0
|
|
20231018,175800,8243460590,7840,7840,7840,7840,0
|
|
20231018,175700,8243460590,7840,7840,7840,7840,0
|
|
20231018,175600,8243460590,7840,7840,7840,7840,0
|
|
20231018,175500,8243460590,7840,7840,7840,7840,0
|
|
20231018,175400,8243460590,7840,7840,7840,7840,0
|
|
20231018,175300,8243460590,7840,7840,7840,7840,0
|
|
20231018,175200,8243460590,7840,7840,7840,7840,0
|
|
20231018,175100,8243460590,7840,7840,7840,7840,0
|
|
20231018,175000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,174900,8243460590,7840,7840,7840,7840,0
|
|
20231018,174800,8243460590,7840,7840,7840,7840,0
|
|
20231018,174700,8243460590,7840,7840,7840,7840,0
|
|
20231018,174600,8243460590,7840,7840,7840,7840,0
|
|
20231018,174500,8243460590,7840,7840,7840,7840,0
|
|
20231018,174400,8243460590,7840,7840,7840,7840,0
|
|
20231018,174300,8243460590,7840,7840,7840,7840,0
|
|
20231018,174200,8243460590,7840,7840,7840,7840,0
|
|
20231018,174100,8243460590,7840,7840,7840,7840,0
|
|
20231018,174000,8243460590,7840,7840,7840,7840,0
|
|
20231018,173900,8243460590,7840,7840,7840,7840,0
|
|
20231018,173800,8243460590,7840,7840,7840,7840,0
|
|
20231018,173700,8243460590,7840,7840,7840,7840,0
|
|
20231018,173600,8243460590,7840,7840,7840,7840,0
|
|
20231018,173500,8243460590,7840,7840,7840,7840,0
|
|
20231018,173400,8243460590,7840,7840,7840,7840,0
|
|
20231018,173300,8243460590,7840,7840,7840,7840,0
|
|
20231018,173200,8243460590,7840,7840,7840,7840,0
|
|
20231018,173100,8243460590,7840,7840,7840,7840,0
|
|
20231018,173000,8243460590,7840,7840,7840,7840,0
|
|
20231018,172900,8243460590,7840,7840,7840,7840,0
|
|
20231018,172800,8243460590,7840,7840,7840,7840,0
|
|
20231018,172700,8243460590,7840,7840,7840,7840,0
|
|
20231018,172600,8243460590,7840,7840,7840,7840,0
|
|
20231018,172500,8243460590,7840,7840,7840,7840,0
|
|
20231018,172400,8243460590,7840,7840,7840,7840,0
|
|
20231018,172300,8243460590,7840,7840,7840,7840,0
|
|
20231018,172200,8243460590,7840,7840,7840,7840,0
|
|
20231018,172100,8243460590,7840,7840,7840,7840,0
|
|
20231018,172000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,171900,8243460590,7840,7840,7840,7840,0
|
|
20231018,171800,8243460590,7840,7840,7840,7840,0
|
|
20231018,171700,8243460590,7840,7840,7840,7840,0
|
|
20231018,171600,8243460590,7840,7840,7840,7840,0
|
|
20231018,171500,8243460590,7840,7840,7840,7840,0
|
|
20231018,171400,8243460590,7840,7840,7840,7840,0
|
|
20231018,171300,8243460590,7840,7840,7840,7840,0
|
|
20231018,171200,8243460590,7840,7840,7840,7840,0
|
|
20231018,171100,8243460590,7840,7840,7840,7840,0
|
|
20231018,171000,8243460590,7840,7840,7840,7840,0
|
|
20231018,170900,8243460590,7840,7840,7840,7840,0
|
|
20231018,170800,8243460590,7840,7840,7840,7840,0
|
|
20231018,170700,8243460590,7840,7840,7840,7840,0
|
|
20231018,170600,8243460590,7840,7840,7840,7840,0
|
|
20231018,170500,8243460590,7840,7840,7840,7840,0
|
|
20231018,170400,8243460590,7840,7840,7840,7840,0
|
|
20231018,170300,8243460590,7840,7840,7840,7840,0
|
|
20231018,170200,8243460590,7840,7840,7840,7840,0
|
|
20231018,170100,8243460590,7840,7840,7840,7840,0
|
|
20231018,170000,8243460590,7840,7840,7840,7840,0
|
|
20231018,165900,8243460590,7840,7840,7840,7840,0
|
|
20231018,165800,8243460590,7840,7840,7840,7840,0
|
|
20231018,165700,8243460590,7840,7840,7840,7840,0
|
|
20231018,165600,8243460590,7840,7840,7840,7840,0
|
|
20231018,165500,8243460590,7840,7840,7840,7840,0
|
|
20231018,165400,8243460590,7840,7840,7840,7840,0
|
|
20231018,165300,8243460590,7840,7840,7840,7840,0
|
|
20231018,165200,8243460590,7840,7840,7840,7840,0
|
|
20231018,165100,8243460590,7840,7840,7840,7840,0
|
|
20231018,165000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,164900,8243460590,7840,7840,7840,7840,0
|
|
20231018,164800,8243460590,7840,7840,7840,7840,0
|
|
20231018,164700,8243460590,7840,7840,7840,7840,0
|
|
20231018,164600,8243460590,7840,7840,7840,7840,0
|
|
20231018,164500,8243460590,7840,7840,7840,7840,0
|
|
20231018,164400,8243460590,7840,7840,7840,7840,0
|
|
20231018,164300,8243460590,7840,7840,7840,7840,0
|
|
20231018,164200,8243460590,7840,7840,7840,7840,0
|
|
20231018,164100,8243460590,7840,7840,7840,7840,0
|
|
20231018,164000,8243460590,7840,7840,7840,7840,0
|
|
20231018,163900,8243460590,7840,7840,7840,7840,0
|
|
20231018,163800,8243460590,7840,7840,7840,7840,0
|
|
20231018,163700,8243460590,7840,7840,7840,7840,0
|
|
20231018,163600,8243460590,7840,7840,7840,7840,0
|
|
20231018,163500,8243460590,7840,7840,7840,7840,0
|
|
20231018,163400,8243460590,7840,7840,7840,7840,0
|
|
20231018,163300,8243460590,7840,7840,7840,7840,0
|
|
20231018,163200,8243460590,7840,7840,7840,7840,0
|
|
20231018,163100,8243460590,7840,7840,7840,7840,0
|
|
20231018,163000,8243460590,7840,7840,7840,7840,0
|
|
20231018,162900,8243460590,7840,7840,7840,7840,0
|
|
20231018,162800,8243460590,7840,7840,7840,7840,0
|
|
20231018,162700,8243460590,7840,7840,7840,7840,0
|
|
20231018,162600,8243460590,7840,7840,7840,7840,0
|
|
20231018,162500,8243460590,7840,7840,7840,7840,0
|
|
20231018,162400,8243460590,7840,7840,7840,7840,0
|
|
20231018,162300,8243460590,7840,7840,7840,7840,0
|
|
20231018,162200,8243460590,7840,7840,7840,7840,0
|
|
20231018,162100,8243460590,7840,7840,7840,7840,0
|
|
20231018,162000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,161900,8243460590,7840,7840,7840,7840,0
|
|
20231018,161800,8243460590,7840,7840,7840,7840,0
|
|
20231018,161700,8243460590,7840,7840,7840,7840,0
|
|
20231018,161600,8243460590,7840,7840,7840,7840,0
|
|
20231018,161500,8243460590,7840,7840,7840,7840,0
|
|
20231018,161400,8243460590,7840,7840,7840,7840,0
|
|
20231018,161300,8243460590,7840,7840,7840,7840,0
|
|
20231018,161200,8243460590,7840,7840,7840,7840,0
|
|
20231018,161100,8243460590,7840,7840,7840,7840,0
|
|
20231018,161000,8243460590,7840,7840,7840,7840,0
|
|
20231018,160900,8243460590,7840,7840,7840,7840,0
|
|
20231018,160800,8243460590,7840,7840,7840,7840,0
|
|
20231018,160700,8243460590,7840,7840,7840,7840,0
|
|
20231018,160600,8243460590,7840,7840,7840,7840,0
|
|
20231018,160500,8243460590,7840,7840,7840,7840,0
|
|
20231018,160400,8243460590,7840,7840,7840,7840,0
|
|
20231018,160300,8243460590,7840,7840,7840,7840,0
|
|
20231018,160200,8243460590,7840,7840,7840,7840,0
|
|
20231018,160100,8243460590,7840,7840,7840,7840,0
|
|
20231018,160000,8243460590,7840,7840,7840,7840,0
|
|
20231018,155900,8243460590,7840,7840,7840,7840,0
|
|
20231018,155800,8243460590,7840,7840,7840,7840,0
|
|
20231018,155700,8243460590,7840,7840,7840,7840,0
|
|
20231018,155600,8243460590,7840,7840,7840,7840,0
|
|
20231018,155500,8243460590,7840,7840,7840,7840,0
|
|
20231018,155400,8243460590,7840,7840,7840,7840,0
|
|
20231018,155300,8243460590,7840,7840,7840,7840,0
|
|
20231018,155200,8243460590,7840,7840,7840,7840,0
|
|
20231018,155100,8243460590,7840,7840,7840,7840,0
|
|
20231018,155000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,154900,8243460590,7840,7840,7840,7840,0
|
|
20231018,154800,8243460590,7840,7840,7840,7840,0
|
|
20231018,154700,8243460590,7840,7840,7840,7840,0
|
|
20231018,154600,8243460590,7840,7840,7840,7840,0
|
|
20231018,154500,8243460590,7840,7840,7840,7840,0
|
|
20231018,154400,8243460590,7840,7840,7840,7840,0
|
|
20231018,154300,8243460590,7840,7840,7840,7840,0
|
|
20231018,154200,8243460590,7840,7840,7840,7840,0
|
|
20231018,154100,8243460590,7840,7840,7840,7840,0
|
|
20231018,154000,8243460590,7840,7840,7840,7840,0
|
|
20231018,153900,8243460590,7840,7840,7840,7840,0
|
|
20231018,153800,8243460590,7840,7840,7840,7840,0
|
|
20231018,153700,8243460590,7840,7840,7840,7840,0
|
|
20231018,153600,8243460590,7840,7840,7840,7840,0
|
|
20231018,153500,8243460590,7840,7840,7840,7840,0
|
|
20231018,153400,8243460590,7840,7840,7840,7840,0
|
|
20231018,153300,8243460590,7840,7840,7840,7840,0
|
|
20231018,153200,8243460590,7840,7840,7840,7840,0
|
|
20231018,153100,8243460590,7840,7840,7840,7840,0
|
|
20231018,153000,8243460590,7840,7840,7840,7840,12546
|
|
20231018,152900,8145099950,7870,7870,7870,7870,0
|
|
20231018,152800,8145099950,7870,7870,7870,7870,0
|
|
20231018,152700,8145099950,7870,7870,7870,7870,0
|
|
20231018,152600,8145099950,7870,7870,7870,7870,0
|
|
20231018,152500,8145099950,7870,7870,7870,7870,0
|
|
20231018,152400,8145099950,7870,7870,7870,7870,0
|
|
20231018,152300,8145099950,7870,7870,7870,7870,0
|
|
20231018,152200,8145099950,7870,7870,7870,7870,0
|
|
20231018,152100,8145099950,7870,7870,7870,7870,0
|
|
20231018,152000,8145099950,7870,7870,7870,7870,0
|
|
20231018,151900,8145099950,7870,7840,7870,7830,2457
|
|
20231018,151800,8125810900,7840,7830,7860,7830,2225
|
|
20231018,151700,8108350810,7840,7840,7850,7840,2608
|
|
20231018,151600,8087896000,7850,7830,7850,7830,629
|
|
20231018,151500,8082965880,7830,7830,7840,7830,1388
|
|
20231018,151400,8072088260,7830,7830,7850,7830,1304
|
|
20231018,151300,8061869580,7830,7840,7850,7820,2310
|
|
20231018,151200,8043754300,7820,7830,7840,7810,6622
|
|
20231018,151100,7991974550,7830,7830,7850,7820,531
|
|
20231018,151000,7987816070,7850,7840,7850,7830,4449
|
|
20231018,150900,7952963310,7850,7840,7850,7840,990
|
|
20231018,150800,7945198380,7850,7840,7850,7840,302
|
|
20231018,150700,7942827780,7840,7840,7850,7830,906
|
|
20231018,150600,7935722740,7850,7850,7850,7840,672
|
|
20231018,150500,7930449980,7850,7840,7850,7830,2696
|
|
20231018,150400,7909337820,7840,7860,7860,7830,5684
|
|
20231018,150300,7864798440,7870,7850,7890,7850,7034
|
|
20231018,150200,7809459280,7850,7840,7860,7840,656
|
|
20231018,150100,7804314250,7860,7860,7860,7840,414
|
|
20231018,150000,7801061750,7860,7850,7860,7840,7118
|
|
20231018,145900,7745188690,7850,7850,7850,7840,40
|
|
20231018,145800,7744874700,7850,7840,7850,7840,2773
|
|
20231018,145700,7723129870,7850,7850,7860,7850,2029
|
|
20231018,145600,7707202200,7850,7860,7870,7850,167
|
|
20231018,145500,7705890320,7870,7870,7870,7850,2965
|
|
20231018,145400,7682601120,7870,7870,7870,7870,3152
|
|
20231018,145300,7657794880,7870,7860,7870,7850,1550
|
|
20231018,145200,7645617860,7870,7860,7870,7850,1108
|
|
20231018,145100,7636905270,7860,7860,7870,7860,893
|
|
20231018,145000,7629886280,7860,7860,7860,7850,1067
|
|
20231018,144900,7621500660,7860,7850,7860,7850,71
|
|
20231018,144800,7620942910,7850,7860,7860,7850,1887
|
|
20231018,144700,7606129650,7860,7850,7860,7850,740
|
|
20231018,144600,7600317350,7860,7860,7860,7850,395
|
|
20231018,144500,7597213650,7860,7870,7870,7850,1119
|
|
20231018,144400,7588422180,7870,7870,7870,7860,745
|
|
20231018,144300,7582565660,7870,7870,7880,7870,670
|
|
20231018,144200,7577292200,7880,7880,7880,7870,706
|
|
20231018,144100,7571731630,7890,7880,7890,7870,831
|
|
20231018,144000,7565179730,7880,7880,7890,7880,1863
|
|
20231018,143900,7550499180,7890,7880,7890,7880,1978
|
|
20231018,143800,7534912530,7890,7880,7890,7880,661
|
|
20231018,143700,7529703820,7870,7870,7880,7870,1460
|
|
20231018,143600,7518199480,7870,7860,7870,7850,1005
|
|
20231018,143500,7510293950,7870,7860,7870,7860,230
|
|
20231018,143400,7508486030,7860,7840,7870,7840,3206
|
|
20231018,143300,7483318480,7840,7840,7850,7840,873
|
|
20231018,143200,7476474150,7840,7840,7850,7830,3734
|
|
20231018,143100,7447216080,7840,7830,7850,7830,588
|
|
20231018,143000,7442603340,7830,7840,7850,7830,7060
|
|
20231018,142900,7387308440,7840,7860,7860,7840,4258
|
|
20231018,142800,7353849710,7870,7860,7870,7860,399
|
|
20231018,142700,7350713070,7870,7870,7870,7870,460
|
|
20231018,142600,7347092870,7870,7870,7880,7870,554
|
|
20231018,142500,7342732720,7880,7880,7880,7870,119
|
|
20231018,142400,7341795500,7880,7870,7880,7870,336
|
|
20231018,142300,7339150280,7870,7860,7870,7860,221
|
|
20231018,142200,7337411020,7860,7830,7860,7830,1597
|
|
20231018,142100,7324873180,7840,7850,7850,7840,391
|
|
20231018,142000,7321807240,7840,7850,7850,7840,128
|
|
20231018,141900,7320803350,7850,7870,7870,7840,617
|
|
20231018,141800,7315961670,7860,7840,7860,7840,1672
|
|
20231018,141700,7302836470,7840,7850,7860,7840,312
|
|
20231018,141600,7300387830,7850,7860,7860,7850,484
|
|
20231018,141500,7296585550,7830,7810,7860,7810,1260
|
|
20231018,141400,7286712720,7830,7840,7840,7820,3896
|
|
20231018,141300,7256239210,7830,7830,7840,7830,2593
|
|
20231018,141200,7235933990,7840,7840,7850,7830,1657
|
|
20231018,141100,7222944200,7850,7840,7850,7840,405
|
|
20231018,141000,7219767900,7840,7850,7850,7840,1178
|
|
20231018,140900,7210526270,7850,7850,7850,7850,1118
|
|
20231018,140800,7201749970,7850,7840,7850,7840,2416
|
|
20231018,140700,7182805660,7850,7850,7860,7840,2931
|
|
20231018,140600,7159770760,7850,7850,7850,7840,1119
|
|
20231018,140500,7150993990,7850,7850,7850,7840,1047
|
|
20231018,140400,7142776540,7850,7860,7870,7850,4888
|
|
20231018,140300,7104404230,7860,7860,7860,7850,2414
|
|
20231018,140200,7085447960,7860,7870,7870,7850,3208
|
|
20231018,140100,7060241030,7870,7880,7880,7860,941
|
|
20231018,140000,7052839390,7860,7870,7880,7860,3448
|
|
20231018,135900,7025718710,7880,7880,7890,7880,1882
|
|
20231018,135800,7010887580,7890,7880,7890,7880,1463
|
|
20231018,135700,6999355570,7890,7880,7890,7880,465
|
|
20231018,135600,6995690140,7880,7890,7890,7870,1415
|
|
20231018,135500,6984541420,7880,7880,7890,7880,710
|
|
20231018,135400,6978946530,7890,7890,7890,7880,547
|
|
20231018,135300,6974631840,7900,7920,7920,7890,3505
|
|
20231018,135200,6946923140,7920,7910,7920,7910,660
|
|
20231018,135100,6941702260,7910,7920,7930,7910,542
|
|
20231018,135000,6937409670,7930,7920,7930,7910,938
|
|
20231018,134900,6929978470,7920,7900,7920,7900,923
|
|
20231018,134800,6922677600,7910,7880,7910,7880,977
|
|
20231018,134700,6914961460,7880,7890,7890,7880,169
|
|
20231018,134600,6913628370,7890,7880,7890,7880,135
|
|
20231018,134500,6912564540,7890,7890,7900,7880,613
|
|
20231018,134400,6907729930,7890,7890,7890,7880,275
|
|
20231018,134300,6905561080,7890,7870,7890,7870,2013
|
|
20231018,134200,6889700090,7880,7870,7880,7870,374
|
|
20231018,134100,6886756690,7870,7870,7870,7860,562
|
|
20231018,134000,6882337140,7870,7870,7880,7860,1114
|
|
20231018,133900,6873575330,7870,7870,7880,7870,2520
|
|
20231018,133800,6853736370,7880,7870,7880,7870,711
|
|
20231018,133700,6848137100,7880,7860,7880,7860,757
|
|
20231018,133600,6842181920,7860,7860,7870,7860,1241
|
|
20231018,133500,6832427640,7860,7860,7870,7850,1593
|
|
20231018,133400,6819898360,7860,7850,7860,7850,1300
|
|
20231018,133300,6809686010,7860,7850,7860,7850,932
|
|
20231018,133200,6802365560,7860,7860,7870,7850,4002
|
|
20231018,133100,6770913080,7870,7870,7880,7860,1238
|
|
20231018,133000,6761175200,7870,7870,7880,7860,5384
|
|
20231018,132900,6718799040,7880,7860,7880,7860,1460
|
|
20231018,132800,6707311310,7870,7860,7880,7860,2809
|
|
20231018,132700,6685196720,7870,7860,7870,7850,1218
|
|
20231018,132600,6675622660,7880,7860,7890,7840,6307
|
|
20231018,132500,6626075120,7860,7860,7860,7850,4963
|
|
20231018,132400,6587094740,7860,7880,7880,7850,9240
|
|
20231018,132300,6514427410,7880,7910,7920,7880,19852
|
|
20231018,132200,6357676940,7910,7910,7920,7910,829
|
|
20231018,132100,6351119540,7910,7910,7920,7900,1289
|
|
20231018,132000,6340928070,7910,7920,7920,7900,4237
|
|
20231018,131900,6307417690,7920,7930,7930,7920,653
|
|
20231018,131800,6302245780,7930,7920,7930,7920,278
|
|
20231018,131700,6300042670,7930,7920,7930,7920,613
|
|
20231018,131600,6295183320,7930,7940,7940,7920,2737
|
|
20231018,131500,6273480790,7940,7930,7940,7930,680
|
|
20231018,131400,6268082780,7950,7930,7950,7930,1570
|
|
20231018,131300,6255623780,7940,7940,7950,7930,1668
|
|
20231018,131200,6242387400,7950,7940,7950,7930,141
|
|
20231018,131100,6241267950,7950,7930,7950,7930,33
|
|
20231018,131000,6241005640,7930,7930,7930,7930,16
|
|
20231018,130900,6240878760,7950,7950,7950,7940,49
|
|
20231018,130800,6240489410,7950,7940,7950,7930,398
|
|
20231018,130700,6237329710,7940,7950,7950,7940,217
|
|
20231018,130600,6235606650,7950,7940,7950,7930,844
|
|
20231018,130500,6228906690,7950,7940,7950,7940,125
|
|
20231018,130400,6227913460,7950,7950,7960,7950,972
|
|
20231018,130300,6220183500,7960,7940,7960,7940,465
|
|
20231018,130200,6216486840,7940,7940,7940,7930,206
|
|
20231018,130100,6214851220,7940,7930,7940,7930,171
|
|
20231018,130000,6213494290,7930,7960,7960,7930,563
|
|
20231018,125900,6209026650,7940,7940,7960,7930,1649
|
|
20231018,125800,6195921510,7940,7930,7940,7930,423
|
|
20231018,125700,6192567110,7930,7930,7940,7920,70
|
|
20231018,125600,6192012280,7920,7930,7940,7920,758
|
|
20231018,125500,6186006250,7930,7920,7940,7920,765
|
|
20231018,125400,6179941050,7920,7920,7940,7920,307
|
|
20231018,125300,6177509580,7920,7920,7920,7920,1020
|
|
20231018,125200,6169431180,7920,7920,7940,7920,1155
|
|
20231018,125100,6160279180,7930,7930,7930,7930,144
|
|
20231018,125000,6159137260,7930,7940,7940,7930,515
|
|
20231018,124900,6155053110,7930,7920,7930,7920,1222
|
|
20231018,124800,6145364620,7920,7920,7920,7920,357
|
|
20231018,124700,6142537180,7930,7920,7930,7920,1092
|
|
20231018,124600,6133887940,7920,7920,7920,7910,2346
|
|
20231018,124500,6115325730,7920,7910,7920,7910,7558
|
|
20231018,124400,6055532670,7920,7920,7920,7910,560
|
|
20231018,124300,6051097940,7920,7940,7950,7920,2692
|
|
20231018,124200,6029753950,7940,7940,7940,7930,731
|
|
20231018,124100,6023951910,7940,7930,7940,7930,553
|
|
20231018,124000,6019566070,7930,7940,7940,7930,486
|
|
20231018,123900,6015711730,7940,7930,7940,7920,6561
|
|
20231018,123800,5963686110,7930,7930,7950,7930,3515
|
|
20231018,123700,5935767860,7930,7930,7940,7920,1045
|
|
20231018,123600,5927478710,7930,7930,7940,7920,2840
|
|
20231018,123500,5904953300,7930,7930,7930,7920,610
|
|
20231018,123400,5900117500,7930,7920,7930,7920,174
|
|
20231018,123300,5898738960,7930,7920,7930,7910,3048
|
|
20231018,123200,5874592950,7920,7930,7930,7920,2354
|
|
20231018,123100,5855945550,7920,7930,7930,7920,763
|
|
20231018,123000,5849897480,7930,7940,7940,7920,1381
|
|
20231018,122900,5838951810,7940,7930,7940,7930,767
|
|
20231018,122800,5832869440,7930,7930,7940,7930,481
|
|
20231018,122700,5829052910,7940,7940,7940,7930,906
|
|
20231018,122600,5821863410,7940,7940,7950,7930,2580
|
|
20231018,122500,5801398270,7940,7950,7950,7940,617
|
|
20231018,122400,5796494170,7950,7950,7950,7950,197
|
|
20231018,122300,5794928020,7950,7950,7950,7950,671
|
|
20231018,122200,5789593570,7950,7950,7950,7940,795
|
|
20231018,122100,5783276580,7940,7940,7960,7940,1824
|
|
20231018,122000,5768776690,7950,7940,7950,7930,581
|
|
20231018,121900,5764165540,7940,7970,7970,7930,6224
|
|
20231018,121800,5714670710,7970,7970,7990,7970,229
|
|
20231018,121700,5712844060,7970,7990,7990,7970,799
|
|
20231018,121600,5706469230,7990,7960,7990,7960,1157
|
|
20231018,121500,5697233260,7960,8000,8000,7960,1521
|
|
20231018,121400,5685105160,7980,7990,8000,7980,237
|
|
20231018,121300,5683212630,7990,7970,7990,7970,400
|
|
20231018,121200,5680019200,7970,7990,7990,7970,2299
|
|
20231018,121100,5661681090,7990,7990,7990,7990,13
|
|
20231018,121000,5661577220,7990,7980,7990,7980,41
|
|
20231018,120900,5661249940,7980,7990,7990,7980,445
|
|
20231018,120800,5657694840,7990,7990,7990,7980,404
|
|
20231018,120700,5654468250,7990,7990,8000,7990,3578
|
|
20231018,120600,5625873030,8000,8000,8000,7990,149
|
|
20231018,120500,5624681680,8000,7990,8010,7990,1732
|
|
20231018,120400,5610826000,7990,7990,7990,7990,311
|
|
20231018,120300,5608341110,7990,7980,7990,7980,204
|
|
20231018,120200,5606711680,7980,7970,7990,7970,620
|
|
20231018,120100,5601760600,7970,7960,7970,7960,271
|
|
20231018,120000,5599602440,7960,7970,7970,7960,890
|
|
20231018,115900,5592509660,7970,7970,7970,7970,142
|
|
20231018,115800,5591377920,7970,7960,7970,7960,1727
|
|
20231018,115700,5577630490,7970,7970,7980,7960,219
|
|
20231018,115600,5575885110,7970,7970,7980,7970,695
|
|
20231018,115500,5570345890,7970,7970,7970,7970,895
|
|
20231018,115400,5563212740,7980,7970,7990,7970,129
|
|
20231018,115300,5562183620,7980,7970,7980,7970,116
|
|
20231018,115200,5561258740,7970,7980,7980,7970,2413
|
|
20231018,115100,5542008590,7980,7990,7990,7980,625
|
|
20231018,115000,5537019790,7990,8000,8000,7990,213
|
|
20231018,114900,5535316920,7990,8000,8000,7990,551
|
|
20231018,114800,5530910930,8000,7990,8000,7980,98
|
|
20231018,114700,5530128440,7980,7970,7990,7970,967
|
|
20231018,114600,5522411720,7970,7970,7970,7970,471
|
|
20231018,114500,5518657850,7970,7970,7980,7970,1534
|
|
20231018,114400,5506431540,7970,7980,7980,7970,1426
|
|
20231018,114300,5495061170,7980,7970,7980,7970,608
|
|
20231018,114200,5490209410,7970,7950,7970,7950,1109
|
|
20231018,114100,5481377190,7950,7950,7950,7940,1632
|
|
20231018,114000,5468405640,7940,7950,7960,7940,3040
|
|
20231018,113900,5444239180,7960,7970,7970,7950,869
|
|
20231018,113800,5437321930,7970,7980,7980,7960,2347
|
|
20231018,113700,5418629240,7990,7970,8000,7970,1666
|
|
20231018,113600,5405325380,7980,7960,7980,7960,491
|
|
20231018,113500,5401412760,7960,7970,7990,7960,1004
|
|
20231018,113400,5393416100,7980,7950,7980,7950,605
|
|
20231018,113300,5388593230,7960,7950,7960,7930,6163
|
|
20231018,113200,5339643570,7950,7950,7960,7940,2630
|
|
20231018,113100,5318739020,7950,7970,7970,7940,7618
|
|
20231018,113000,5258144360,7970,7990,8000,7970,3593
|
|
20231018,112900,5229497220,7980,7990,8000,7980,2103
|
|
20231018,112800,5212710360,7980,8000,8010,7980,18459
|
|
20231018,112700,5065027200,8000,8000,8010,8000,1439
|
|
20231018,112600,5053512840,8000,8010,8010,8000,2665
|
|
20231018,112500,5032180160,8010,8020,8020,8000,5029
|
|
20231018,112400,4991896310,8020,8040,8040,8020,2316
|
|
20231018,112300,4973298710,8040,8030,8040,8030,5507
|
|
20231018,112200,4929026720,8030,8020,8030,8020,1507
|
|
20231018,112100,4916936670,8020,8020,8030,8020,125
|
|
20231018,112000,4915934160,8020,8010,8020,8010,982
|
|
20231018,111900,4908067420,8010,8010,8010,8010,321
|
|
20231018,111800,4905496210,8010,8010,8010,8010,554
|
|
20231018,111700,4901058670,8010,8010,8010,8010,188
|
|
20231018,111600,4899552790,8010,8010,8020,8010,879
|
|
20231018,111500,4892511500,8010,8020,8020,8010,3406
|
|
20231018,111400,4865217190,8020,8020,8020,8020,4
|
|
20231018,111300,4865185110,8020,8020,8030,8020,362
|
|
20231018,111200,4862281860,8020,8020,8020,8010,120
|
|
20231018,111100,4861320310,8010,8040,8040,8010,3898
|
|
20231018,111000,4830034610,8040,8040,8050,8040,515
|
|
20231018,110900,4825894000,8050,8060,8070,8050,862
|
|
20231018,110800,4818947520,8070,8070,8070,8070,482
|
|
20231018,110700,4815057780,8070,8090,8090,8070,673
|
|
20231018,110600,4809623480,8090,8090,8090,8090,0
|
|
20231018,110500,4809623480,8090,8070,8090,8070,139
|
|
20231018,110400,4808499290,8090,8070,8090,8070,858
|
|
20231018,110300,4801563660,8070,8080,8090,8070,977
|
|
20231018,110200,4793669300,8080,8080,8080,8070,44
|
|
20231018,110100,4793313790,8080,8050,8080,8050,468
|
|
20231018,110000,4789541070,8060,8040,8060,8040,878
|
|
20231018,105900,4782478020,8040,8040,8050,8040,440
|
|
20231018,105800,4778937820,8050,8030,8050,8020,1272
|
|
20231018,105700,4768718680,8030,8030,8030,8010,2565
|
|
20231018,105600,4748138540,8000,8020,8040,8000,6611
|
|
20231018,105500,4695158640,8020,8050,8060,8020,4178
|
|
20231018,105400,4661591670,8050,8070,8070,8050,1803
|
|
20231018,105300,4647059690,8080,8070,8080,8060,451
|
|
20231018,105200,4643422850,8070,8070,8090,8060,1579
|
|
20231018,105100,4630677170,8070,8060,8080,8060,549
|
|
20231018,105000,4626241660,8050,8070,8100,8050,2697
|
|
20231018,104900,4604469480,8070,8050,8090,8050,2219
|
|
20231018,104800,4586546930,8090,8070,8090,8050,1695
|
|
20231018,104700,4572864680,8050,8080,8090,8050,2968
|
|
20231018,104600,4548932950,8080,8100,8110,8080,3977
|
|
20231018,104500,4516736350,8100,8100,8120,8100,433
|
|
20231018,104400,4513229030,8100,8120,8120,8100,2822
|
|
20231018,104300,4490336210,8120,8140,8140,8120,3363
|
|
20231018,104200,4462997800,8140,8140,8140,8140,335
|
|
20231018,104100,4460270900,8130,8150,8150,8120,2458
|
|
20231018,104000,4440283540,8150,8170,8180,8140,3232
|
|
20231018,103900,4413895420,8170,8190,8190,8150,3530
|
|
20231018,103800,4385072940,8190,8200,8210,8170,6357
|
|
20231018,103700,4332995870,8180,8200,8210,8180,9224
|
|
20231018,103600,4257407490,8200,8200,8220,8170,13224
|
|
20231018,103500,4148948670,8200,8140,8200,8130,16368
|
|
20231018,103400,4015279010,8140,8150,8150,8140,1900
|
|
20231018,103300,3999810290,8150,8130,8160,8120,2514
|
|
20231018,103200,3979344170,8120,8110,8130,8110,1795
|
|
20231018,103100,3964776000,8110,8140,8140,8110,1389
|
|
20231018,103000,3953488350,8140,8120,8140,8120,265
|
|
20231018,102900,3951334200,8120,8110,8120,8100,2272
|
|
20231018,102800,3932909250,8120,8140,8150,8110,5836
|
|
20231018,102700,3885473580,8130,8140,8150,8130,2174
|
|
20231018,102600,3867784920,8170,8140,8170,8130,3893
|
|
20231018,102500,3836054000,8140,8100,8140,8090,4205
|
|
20231018,102400,3801916020,8100,8110,8120,8100,4132
|
|
20231018,102300,3768411850,8100,8100,8130,8100,4895
|
|
20231018,102200,3728695980,8100,8100,8110,8090,3478
|
|
20231018,102100,3700530380,8120,8070,8120,8060,5842
|
|
20231018,102000,3653249260,8070,8070,8090,8070,1180
|
|
20231018,101900,3643722810,8080,8050,8080,8040,1455
|
|
20231018,101800,3631983930,8050,8040,8050,8040,2560
|
|
20231018,101700,3611389970,8040,8030,8050,8030,1664
|
|
20231018,101600,3598005420,8030,8020,8050,8020,4664
|
|
20231018,101500,3560522500,8000,8000,8000,8000,466
|
|
20231018,101400,3556794500,8000,7970,8030,7960,6361
|
|
20231018,101300,3505912640,7960,7970,7980,7960,2858
|
|
20231018,101200,3483152820,7970,7970,7970,7960,673
|
|
20231018,101100,3477794110,7950,7960,7970,7940,3949
|
|
20231018,101000,3446396860,7950,7960,7960,7950,358
|
|
20231018,100900,3443550190,7950,7950,7970,7950,1393
|
|
20231018,100800,3432463800,7950,7930,7960,7930,1698
|
|
20231018,100700,3418978440,7930,7930,7930,7920,39
|
|
20231018,100600,3418669200,7930,7900,7930,7900,5869
|
|
20231018,100500,3372232410,7900,7910,7920,7900,5905
|
|
20231018,100400,3325539030,7910,7920,7930,7910,1366
|
|
20231018,100300,3314718740,7920,7930,7930,7910,4362
|
|
20231018,100200,3280180390,7930,7930,7930,7920,1356
|
|
20231018,100100,3269435880,7930,7940,7950,7930,1236
|
|
20231018,100000,3259629780,7940,7970,7970,7910,17276
|
|
20231018,095900,3122647270,7970,7980,7980,7960,4026
|
|
20231018,095800,3090572340,8000,7970,8000,7970,3039
|
|
20231018,095700,3066333400,7970,7970,7980,7960,1944
|
|
20231018,095600,3050841420,7970,7970,7970,7970,396
|
|
20231018,095500,3047685300,7970,8000,8000,7970,1336
|
|
20231018,095400,3037015910,7990,7980,8000,7970,2834
|
|
20231018,095300,3014401070,7980,8000,8000,7980,1831
|
|
20231018,095200,2999779680,8000,8000,8000,7990,6071
|
|
20231018,095100,2951266990,8000,8010,8010,8000,3134
|
|
20231018,095000,2926190700,8000,8040,8040,8000,4836
|
|
20231018,094900,2887436240,8040,8070,8080,8040,4994
|
|
20231018,094800,2847174960,8070,8050,8080,8050,3508
|
|
20231018,094700,2818900730,8050,8050,8060,8050,2206
|
|
20231018,094600,2801141200,8050,8050,8050,8050,288
|
|
20231018,094500,2798822800,8050,8050,8070,8050,3070
|
|
20231018,094400,2774101970,8050,8040,8050,8030,2904
|
|
20231018,094300,2750770040,8020,8040,8060,8020,2477
|
|
20231018,094200,2730861020,8040,8020,8050,8010,2045
|
|
20231018,094100,2714427730,8030,8030,8030,8010,1614
|
|
20231018,094000,2701490280,8030,8010,8030,8000,2633
|
|
20231018,093900,2680398300,8010,8050,8050,8010,3934
|
|
20231018,093800,2648824660,8050,8030,8050,8030,1159
|
|
20231018,093700,2639515790,8030,8070,8070,8030,4020
|
|
20231018,093600,2607149450,8070,8090,8090,8060,1904
|
|
20231018,093500,2591765500,8090,8090,8090,8070,4049
|
|
20231018,093400,2559058180,8090,8120,8120,8070,2964
|
|
20231018,093300,2535094100,8090,8120,8130,8080,4798
|
|
20231018,093200,2496198790,8140,8140,8150,8100,4099
|
|
20231018,093100,2462888230,8150,8170,8190,8150,8922
|
|
20231018,093000,2390011400,8170,8160,8190,8150,8710
|
|
20231018,092900,2318838170,8160,8100,8160,8080,10967
|
|
20231018,092800,2229564330,8080,8040,8100,8040,3860
|
|
20231018,092700,2198427150,8040,8050,8050,8040,611
|
|
20231018,092600,2193513980,8050,8050,8060,8040,1864
|
|
20231018,092500,2178521840,8060,8050,8060,8040,6419
|
|
20231018,092400,2126846150,8050,8020,8050,8010,2370
|
|
20231018,092300,2107810610,8020,8000,8040,8000,5600
|
|
20231018,092200,2062854680,8000,8020,8020,8000,3119
|
|
20231018,092100,2037900360,8020,8060,8060,8000,3167
|
|
20231018,092000,2012457110,8050,7990,8060,7990,7003
|
|
20231018,091900,1956260570,8000,7960,8000,7960,3516
|
|
20231018,091800,1928179140,7990,7940,7990,7940,8038
|
|
20231018,091700,1864243860,7930,7950,7950,7930,4182
|
|
20231018,091600,1831057050,7950,7940,7950,7930,10634
|
|
20231018,091500,1746595780,7940,7910,7940,7910,4178
|
|
20231018,091400,1713439240,7910,7920,7950,7900,8011
|
|
20231018,091300,1650090320,7920,7970,7970,7910,9794
|
|
20231018,091200,1572476270,7970,7970,8000,7960,3281
|
|
20231018,091100,1546312580,7970,7930,7980,7910,10606
|
|
20231018,091000,1462189910,7910,7990,7990,7900,51062
|
|
20231018,090900,1056477440,7990,7990,8000,7980,4236
|
|
20231018,090800,1022649490,7990,8010,8010,7980,8526
|
|
20231018,090700,954515170,8000,8010,8050,8000,4783
|
|
20231018,090600,916155380,8010,7990,8010,7960,13143
|
|
20231018,090500,811224660,7980,7960,8000,7940,14763
|
|
20231018,090400,693629990,7950,7990,8010,7930,14241
|
|
20231018,090300,580422210,7990,7970,8050,7960,3294
|
|
20231018,090200,554099590,7980,7960,7980,7920,14234
|
|
20231018,090100,441085420,7920,8040,8050,7920,25142
|
|
20231018,090000,240215780,8040,8120,8130,8020,28909
|