617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,191300,9930126790,6920,6920,6920,6920,0
|
|
20230925,191200,9930126790,6920,6920,6920,6920,0
|
|
20230925,191100,9930126790,6920,6920,6920,6920,0
|
|
20230925,191000,9930126790,6920,6920,6920,6920,0
|
|
20230925,190900,9930126790,6920,6920,6920,6920,0
|
|
20230925,190800,9930126790,6920,6920,6920,6920,0
|
|
20230925,190700,9930126790,6920,6920,6920,6920,0
|
|
20230925,190600,9930126790,6920,6920,6920,6920,0
|
|
20230925,190500,9930126790,6920,6920,6920,6920,0
|
|
20230925,190400,9930126790,6920,6920,6920,6920,0
|
|
20230925,190300,9930126790,6920,6920,6920,6920,0
|
|
20230925,190200,9930126790,6920,6920,6920,6920,0
|
|
20230925,190100,9930126790,6920,6920,6920,6920,0
|
|
20230925,190000,9930126790,6920,6920,6920,6920,0
|
|
20230925,185900,9930126790,6920,6920,6920,6920,0
|
|
20230925,185800,9930126790,6920,6920,6920,6920,0
|
|
20230925,185700,9930126790,6920,6920,6920,6920,0
|
|
20230925,185600,9930126790,6920,6920,6920,6920,0
|
|
20230925,185500,9930126790,6920,6920,6920,6920,0
|
|
20230925,185400,9930126790,6920,6920,6920,6920,0
|
|
20230925,185300,9930126790,6920,6920,6920,6920,0
|
|
20230925,185200,9930126790,6920,6920,6920,6920,0
|
|
20230925,185100,9930126790,6920,6920,6920,6920,0
|
|
20230925,185000,9930126790,6920,6920,6920,6920,0
|
|
20230925,184900,9930126790,6920,6920,6920,6920,0
|
|
20230925,184800,9930126790,6920,6920,6920,6920,0
|
|
20230925,184700,9930126790,6920,6920,6920,6920,0
|
|
20230925,184600,9930126790,6920,6920,6920,6920,0
|
|
20230925,184500,9930126790,6920,6920,6920,6920,0
|
|
20230925,184400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,184300,9930126790,6920,6920,6920,6920,0
|
|
20230925,184200,9930126790,6920,6920,6920,6920,0
|
|
20230925,184100,9930126790,6920,6920,6920,6920,0
|
|
20230925,184000,9930126790,6920,6920,6920,6920,0
|
|
20230925,183900,9930126790,6920,6920,6920,6920,0
|
|
20230925,183800,9930126790,6920,6920,6920,6920,0
|
|
20230925,183700,9930126790,6920,6920,6920,6920,0
|
|
20230925,183600,9930126790,6920,6920,6920,6920,0
|
|
20230925,183500,9930126790,6920,6920,6920,6920,0
|
|
20230925,183400,9930126790,6920,6920,6920,6920,0
|
|
20230925,183300,9930126790,6920,6920,6920,6920,0
|
|
20230925,183200,9930126790,6920,6920,6920,6920,0
|
|
20230925,183100,9930126790,6920,6920,6920,6920,0
|
|
20230925,183000,9930126790,6920,6920,6920,6920,0
|
|
20230925,182900,9930126790,6920,6920,6920,6920,0
|
|
20230925,182800,9930126790,6920,6920,6920,6920,0
|
|
20230925,182700,9930126790,6920,6920,6920,6920,0
|
|
20230925,182600,9930126790,6920,6920,6920,6920,0
|
|
20230925,182500,9930126790,6920,6920,6920,6920,0
|
|
20230925,182400,9930126790,6920,6920,6920,6920,0
|
|
20230925,182300,9930126790,6920,6920,6920,6920,0
|
|
20230925,182200,9930126790,6920,6920,6920,6920,0
|
|
20230925,182100,9930126790,6920,6920,6920,6920,0
|
|
20230925,182000,9930126790,6920,6920,6920,6920,0
|
|
20230925,181900,9930126790,6920,6920,6920,6920,0
|
|
20230925,181800,9930126790,6920,6920,6920,6920,0
|
|
20230925,181700,9930126790,6920,6920,6920,6920,0
|
|
20230925,181600,9930126790,6920,6920,6920,6920,0
|
|
20230925,181500,9930126790,6920,6920,6920,6920,0
|
|
20230925,181400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,181300,9930126790,6920,6920,6920,6920,0
|
|
20230925,181200,9930126790,6920,6920,6920,6920,0
|
|
20230925,181100,9930126790,6920,6920,6920,6920,0
|
|
20230925,181000,9930126790,6920,6920,6920,6920,0
|
|
20230925,180900,9930126790,6920,6920,6920,6920,0
|
|
20230925,180800,9930126790,6920,6920,6920,6920,0
|
|
20230925,180700,9930126790,6920,6920,6920,6920,0
|
|
20230925,180600,9930126790,6920,6920,6920,6920,0
|
|
20230925,180500,9930126790,6920,6920,6920,6920,0
|
|
20230925,180400,9930126790,6920,6920,6920,6920,0
|
|
20230925,180300,9930126790,6920,6920,6920,6920,0
|
|
20230925,180200,9930126790,6920,6920,6920,6920,0
|
|
20230925,180100,9930126790,6920,6920,6920,6920,0
|
|
20230925,180000,9930126790,6920,6920,6920,6920,0
|
|
20230925,175900,9930126790,6920,6920,6920,6920,0
|
|
20230925,175800,9930126790,6920,6920,6920,6920,0
|
|
20230925,175700,9930126790,6920,6920,6920,6920,0
|
|
20230925,175600,9930126790,6920,6920,6920,6920,0
|
|
20230925,175500,9930126790,6920,6920,6920,6920,0
|
|
20230925,175400,9930126790,6920,6920,6920,6920,0
|
|
20230925,175300,9930126790,6920,6920,6920,6920,0
|
|
20230925,175200,9930126790,6920,6920,6920,6920,0
|
|
20230925,175100,9930126790,6920,6920,6920,6920,0
|
|
20230925,175000,9930126790,6920,6920,6920,6920,0
|
|
20230925,174900,9930126790,6920,6920,6920,6920,0
|
|
20230925,174800,9930126790,6920,6920,6920,6920,0
|
|
20230925,174700,9930126790,6920,6920,6920,6920,0
|
|
20230925,174600,9930126790,6920,6920,6920,6920,0
|
|
20230925,174500,9930126790,6920,6920,6920,6920,0
|
|
20230925,174400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,174300,9930126790,6920,6920,6920,6920,0
|
|
20230925,174200,9930126790,6920,6920,6920,6920,0
|
|
20230925,174100,9930126790,6920,6920,6920,6920,0
|
|
20230925,174000,9930126790,6920,6920,6920,6920,0
|
|
20230925,173900,9930126790,6920,6920,6920,6920,0
|
|
20230925,173800,9930126790,6920,6920,6920,6920,0
|
|
20230925,173700,9930126790,6920,6920,6920,6920,0
|
|
20230925,173600,9930126790,6920,6920,6920,6920,0
|
|
20230925,173500,9930126790,6920,6920,6920,6920,0
|
|
20230925,173400,9930126790,6920,6920,6920,6920,0
|
|
20230925,173300,9930126790,6920,6920,6920,6920,0
|
|
20230925,173200,9930126790,6920,6920,6920,6920,0
|
|
20230925,173100,9930126790,6920,6920,6920,6920,0
|
|
20230925,173000,9930126790,6920,6920,6920,6920,0
|
|
20230925,172900,9930126790,6920,6920,6920,6920,0
|
|
20230925,172800,9930126790,6920,6920,6920,6920,0
|
|
20230925,172700,9930126790,6920,6920,6920,6920,0
|
|
20230925,172600,9930126790,6920,6920,6920,6920,0
|
|
20230925,172500,9930126790,6920,6920,6920,6920,0
|
|
20230925,172400,9930126790,6920,6920,6920,6920,0
|
|
20230925,172300,9930126790,6920,6920,6920,6920,0
|
|
20230925,172200,9930126790,6920,6920,6920,6920,0
|
|
20230925,172100,9930126790,6920,6920,6920,6920,0
|
|
20230925,172000,9930126790,6920,6920,6920,6920,0
|
|
20230925,171900,9930126790,6920,6920,6920,6920,0
|
|
20230925,171800,9930126790,6920,6920,6920,6920,0
|
|
20230925,171700,9930126790,6920,6920,6920,6920,0
|
|
20230925,171600,9930126790,6920,6920,6920,6920,0
|
|
20230925,171500,9930126790,6920,6920,6920,6920,0
|
|
20230925,171400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,171300,9930126790,6920,6920,6920,6920,0
|
|
20230925,171200,9930126790,6920,6920,6920,6920,0
|
|
20230925,171100,9930126790,6920,6920,6920,6920,0
|
|
20230925,171000,9930126790,6920,6920,6920,6920,0
|
|
20230925,170900,9930126790,6920,6920,6920,6920,0
|
|
20230925,170800,9930126790,6920,6920,6920,6920,0
|
|
20230925,170700,9930126790,6920,6920,6920,6920,0
|
|
20230925,170600,9930126790,6920,6920,6920,6920,0
|
|
20230925,170500,9930126790,6920,6920,6920,6920,0
|
|
20230925,170400,9930126790,6920,6920,6920,6920,0
|
|
20230925,170300,9930126790,6920,6920,6920,6920,0
|
|
20230925,170200,9930126790,6920,6920,6920,6920,0
|
|
20230925,170100,9930126790,6920,6920,6920,6920,0
|
|
20230925,170000,9930126790,6920,6920,6920,6920,0
|
|
20230925,165900,9930126790,6920,6920,6920,6920,0
|
|
20230925,165800,9930126790,6920,6920,6920,6920,0
|
|
20230925,165700,9930126790,6920,6920,6920,6920,0
|
|
20230925,165600,9930126790,6920,6920,6920,6920,0
|
|
20230925,165500,9930126790,6920,6920,6920,6920,0
|
|
20230925,165400,9930126790,6920,6920,6920,6920,0
|
|
20230925,165300,9930126790,6920,6920,6920,6920,0
|
|
20230925,165200,9930126790,6920,6920,6920,6920,0
|
|
20230925,165100,9930126790,6920,6920,6920,6920,0
|
|
20230925,165000,9930126790,6920,6920,6920,6920,0
|
|
20230925,164900,9930126790,6920,6920,6920,6920,0
|
|
20230925,164800,9930126790,6920,6920,6920,6920,0
|
|
20230925,164700,9930126790,6920,6920,6920,6920,0
|
|
20230925,164600,9930126790,6920,6920,6920,6920,0
|
|
20230925,164500,9930126790,6920,6920,6920,6920,0
|
|
20230925,164400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,164300,9930126790,6920,6920,6920,6920,0
|
|
20230925,164200,9930126790,6920,6920,6920,6920,0
|
|
20230925,164100,9930126790,6920,6920,6920,6920,0
|
|
20230925,164000,9930126790,6920,6920,6920,6920,0
|
|
20230925,163900,9930126790,6920,6920,6920,6920,0
|
|
20230925,163800,9930126790,6920,6920,6920,6920,0
|
|
20230925,163700,9930126790,6920,6920,6920,6920,0
|
|
20230925,163600,9930126790,6920,6920,6920,6920,0
|
|
20230925,163500,9930126790,6920,6920,6920,6920,0
|
|
20230925,163400,9930126790,6920,6920,6920,6920,0
|
|
20230925,163300,9930126790,6920,6920,6920,6920,0
|
|
20230925,163200,9930126790,6920,6920,6920,6920,0
|
|
20230925,163100,9930126790,6920,6920,6920,6920,0
|
|
20230925,163000,9930126790,6920,6920,6920,6920,0
|
|
20230925,162900,9930126790,6920,6920,6920,6920,0
|
|
20230925,162800,9930126790,6920,6920,6920,6920,0
|
|
20230925,162700,9930126790,6920,6920,6920,6920,0
|
|
20230925,162600,9930126790,6920,6920,6920,6920,0
|
|
20230925,162500,9930126790,6920,6920,6920,6920,0
|
|
20230925,162400,9930126790,6920,6920,6920,6920,0
|
|
20230925,162300,9930126790,6920,6920,6920,6920,0
|
|
20230925,162200,9930126790,6920,6920,6920,6920,0
|
|
20230925,162100,9930126790,6920,6920,6920,6920,0
|
|
20230925,162000,9930126790,6920,6920,6920,6920,0
|
|
20230925,161900,9930126790,6920,6920,6920,6920,0
|
|
20230925,161800,9930126790,6920,6920,6920,6920,0
|
|
20230925,161700,9930126790,6920,6920,6920,6920,0
|
|
20230925,161600,9930126790,6920,6920,6920,6920,0
|
|
20230925,161500,9930126790,6920,6920,6920,6920,0
|
|
20230925,161400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,161300,9930126790,6920,6920,6920,6920,0
|
|
20230925,161200,9930126790,6920,6920,6920,6920,0
|
|
20230925,161100,9930126790,6920,6920,6920,6920,0
|
|
20230925,161000,9930126790,6920,6920,6920,6920,0
|
|
20230925,160900,9930126790,6920,6920,6920,6920,0
|
|
20230925,160800,9930126790,6920,6920,6920,6920,0
|
|
20230925,160700,9930126790,6920,6920,6920,6920,0
|
|
20230925,160600,9930126790,6920,6920,6920,6920,0
|
|
20230925,160500,9930126790,6920,6920,6920,6920,0
|
|
20230925,160400,9930126790,6920,6920,6920,6920,0
|
|
20230925,160300,9930126790,6920,6920,6920,6920,0
|
|
20230925,160200,9930126790,6920,6920,6920,6920,0
|
|
20230925,160100,9930126790,6920,6920,6920,6920,0
|
|
20230925,160000,9930126790,6920,6920,6920,6920,0
|
|
20230925,155900,9930126790,6920,6920,6920,6920,0
|
|
20230925,155800,9930126790,6920,6920,6920,6920,0
|
|
20230925,155700,9930126790,6920,6920,6920,6920,0
|
|
20230925,155600,9930126790,6920,6920,6920,6920,0
|
|
20230925,155500,9930126790,6920,6920,6920,6920,0
|
|
20230925,155400,9930126790,6920,6920,6920,6920,0
|
|
20230925,155300,9930126790,6920,6920,6920,6920,0
|
|
20230925,155200,9930126790,6920,6920,6920,6920,0
|
|
20230925,155100,9930126790,6920,6920,6920,6920,0
|
|
20230925,155000,9930126790,6920,6920,6920,6920,0
|
|
20230925,154900,9930126790,6920,6920,6920,6920,0
|
|
20230925,154800,9930126790,6920,6920,6920,6920,0
|
|
20230925,154700,9930126790,6920,6920,6920,6920,0
|
|
20230925,154600,9930126790,6920,6920,6920,6920,0
|
|
20230925,154500,9930126790,6920,6920,6920,6920,0
|
|
20230925,154400,9930126790,6920,6920,6920,6920,37759
|
|
20230925,154300,9930126790,6920,6920,6920,6920,0
|
|
20230925,154200,9930126790,6920,6920,6920,6920,0
|
|
20230925,154100,9930126790,6920,6920,6920,6920,0
|
|
20230925,154000,9930126790,6920,6920,6920,6920,0
|
|
20230925,153900,9930126790,6920,6920,6920,6920,0
|
|
20230925,153800,9930126790,6920,6920,6920,6920,0
|
|
20230925,153700,9930126790,6920,6920,6920,6920,0
|
|
20230925,153600,9930126790,6920,6920,6920,6920,0
|
|
20230925,153500,9930126790,6920,6920,6920,6920,0
|
|
20230925,153400,9930126790,6920,6920,6920,6920,0
|
|
20230925,153300,9930126790,6920,6920,6920,6920,0
|
|
20230925,153200,9930126790,6920,6920,6920,6920,0
|
|
20230925,153100,9930126790,6920,6920,6920,6920,0
|
|
20230925,153000,9930126790,6920,6920,6920,6920,37759
|
|
20230925,152900,9668834510,6920,6920,6920,6920,0
|
|
20230925,152800,9668834510,6920,6920,6920,6920,0
|
|
20230925,152700,9668834510,6920,6920,6920,6920,0
|
|
20230925,152600,9668834510,6920,6920,6920,6920,0
|
|
20230925,152500,9668834510,6920,6920,6920,6920,0
|
|
20230925,152400,9668834510,6920,6920,6920,6920,0
|
|
20230925,152300,9668834510,6920,6920,6920,6920,0
|
|
20230925,152200,9668834510,6920,6920,6920,6920,0
|
|
20230925,152100,9668834510,6920,6920,6920,6920,0
|
|
20230925,152000,9668834510,6920,6920,6920,6920,0
|
|
20230925,151900,9668834510,6920,6850,6920,6830,19873
|
|
20230925,151800,9532385130,6860,6880,6880,6850,3197
|
|
20230925,151700,9510481930,6880,6870,6880,6850,7026
|
|
20230925,151600,9462237900,6860,6850,6860,6840,938
|
|
20230925,151500,9455813510,6870,6860,6870,6850,3704
|
|
20230925,151400,9430404560,6850,6870,6870,6850,2026
|
|
20230925,151300,9416511270,6870,6890,6890,6870,2215
|
|
20230925,151200,9401282020,6890,6890,6890,6880,2009
|
|
20230925,151100,9387450280,6880,6880,6890,6880,2187
|
|
20230925,151000,9372402990,6860,6860,6880,6850,4336
|
|
20230925,150900,9342643980,6860,6850,6880,6850,4473
|
|
20230925,150800,9311976260,6850,6850,6870,6850,1877
|
|
20230925,150700,9299114750,6850,6860,6870,6850,7124
|
|
20230925,150600,9250298720,6860,6850,6870,6850,1762
|
|
20230925,150500,9238214240,6850,6860,6870,6850,2155
|
|
20230925,150400,9223430260,6870,6880,6880,6870,670
|
|
20230925,150300,9218826380,6870,6890,6890,6870,2455
|
|
20230925,150200,9201918430,6890,6890,6900,6880,1077
|
|
20230925,150100,9194500780,6890,6890,6900,6890,2502
|
|
20230925,150000,9177251310,6890,6890,6900,6880,1139
|
|
20230925,145900,9169408400,6890,6880,6890,6880,1192
|
|
20230925,145800,9161205760,6880,6880,6880,6870,1333
|
|
20230925,145700,9152045070,6870,6860,6880,6860,843
|
|
20230925,145600,9146250750,6860,6860,6890,6860,345
|
|
20230925,145500,9143882140,6860,6880,6890,6830,9819
|
|
20230925,145400,9076568200,6870,6850,6880,6850,482
|
|
20230925,145300,9073256330,6880,6850,6890,6850,192
|
|
20230925,145200,9071934970,6850,6850,6850,6850,1996
|
|
20230925,145100,9058262370,6850,6860,6860,6850,1027
|
|
20230925,145000,9051225970,6850,6890,6900,6850,5477
|
|
20230925,144900,9013633270,6890,6890,6890,6890,403
|
|
20230925,144800,9010856600,6890,6890,6890,6890,345
|
|
20230925,144700,9008479550,6890,6900,6900,6890,597
|
|
20230925,144600,9004365510,6880,6880,6910,6880,2290
|
|
20230925,144500,8988569830,6880,6900,6900,6880,1408
|
|
20230925,144400,8978873120,6900,6900,6900,6900,108
|
|
20230925,144300,8978127920,6900,6890,6900,6890,309
|
|
20230925,144200,8975998830,6890,6890,6900,6890,1508
|
|
20230925,144100,8965602010,6890,6870,6900,6870,1471
|
|
20230925,144000,8955453620,6890,6870,6900,6870,557
|
|
20230925,143900,8951618200,6890,6880,6890,6870,1538
|
|
20230925,143800,8941041840,6890,6890,6890,6890,288
|
|
20230925,143700,8939057520,6900,6890,6910,6890,1381
|
|
20230925,143600,8929528660,6880,6880,6880,6880,5231
|
|
20230925,143500,8893539380,6900,6880,6900,6880,699
|
|
20230925,143400,8888729260,6880,6900,6900,6880,756
|
|
20230925,143300,8883522800,6900,6910,6910,6900,1827
|
|
20230925,143200,8870906920,6920,6920,6930,6910,568
|
|
20230925,143100,8866974640,6940,6900,6940,6900,2289
|
|
20230925,143000,8851123970,6900,6900,6910,6860,4684
|
|
20230925,142900,8818914330,6870,6860,6870,6860,1548
|
|
20230925,142800,8808279580,6860,6850,6860,6850,719
|
|
20230925,142700,8803347710,6850,6850,6860,6850,659
|
|
20230925,142600,8798833540,6860,6870,6870,6850,1582
|
|
20230925,142500,8787969000,6870,6880,6880,6870,2782
|
|
20230925,142400,8768856630,6900,6900,6900,6900,16
|
|
20230925,142300,8768746230,6900,6890,6900,6870,2754
|
|
20230925,142200,8749817930,6890,6880,6900,6870,4047
|
|
20230925,142100,8721970290,6880,6900,6900,6880,2874
|
|
20230925,142000,8702192510,6910,6900,6910,6880,1034
|
|
20230925,141900,8695057910,6910,6910,6920,6870,3342
|
|
20230925,141800,8672064690,6900,6870,6910,6870,214
|
|
20230925,141700,8670588210,6870,6880,6910,6870,3488
|
|
20230925,141600,8646579280,6880,6860,6890,6860,201
|
|
20230925,141500,8645200270,6850,6860,6860,6850,4610
|
|
20230925,141400,8613597590,6890,6890,6900,6860,6258
|
|
20230925,141300,8570541380,6890,6900,6900,6880,4046
|
|
20230925,141200,8542661970,6910,6900,6910,6890,518
|
|
20230925,141100,8539087890,6900,6880,6900,6880,379
|
|
20230925,141000,8536476340,6890,6890,6890,6890,658
|
|
20230925,140900,8531942720,6890,6890,6890,6890,714
|
|
20230925,140800,8527023260,6890,6900,6900,6890,413
|
|
20230925,140700,8524173570,6900,6900,6900,6900,136
|
|
20230925,140600,8523235170,6890,6910,6910,6890,272
|
|
20230925,140500,8521358230,6910,6910,6910,6910,277
|
|
20230925,140400,8519444160,6910,6910,6910,6910,221
|
|
20230925,140300,8517917050,6910,6900,6910,6900,593
|
|
20230925,140200,8513821480,6900,6900,6910,6900,321
|
|
20230925,140100,8511606570,6900,6890,6900,6890,399
|
|
20230925,140000,8508854520,6910,6890,6920,6890,882
|
|
20230925,135900,8502762000,6890,6950,6950,6890,5982
|
|
20230925,135800,8461370130,6950,6910,6950,6910,6973
|
|
20230925,135700,8413077850,6910,6900,6910,6880,2103
|
|
20230925,135600,8398560640,6890,6870,6890,6860,1465
|
|
20230925,135500,8388475520,6880,6870,6880,6850,2325
|
|
20230925,135400,8372527300,6870,6890,6890,6870,1742
|
|
20230925,135300,8360541200,6890,6890,6900,6890,387
|
|
20230925,135200,8357873660,6890,6880,6890,6880,571
|
|
20230925,135100,8353941380,6880,6900,6900,6880,3230
|
|
20230925,135000,8331708980,6880,6900,6910,6880,2576
|
|
20230925,134900,8313960180,6910,6910,6910,6900,265
|
|
20230925,134800,8312129230,6910,6900,6910,6890,680
|
|
20230925,134700,8307443210,6890,6900,6900,6890,1123
|
|
20230925,134600,8299694520,6900,6890,6900,6880,2091
|
|
20230925,134500,8285297550,6900,6910,6910,6890,1232
|
|
20230925,134400,8276799040,6900,6910,6910,6900,1038
|
|
20230925,134300,8269633840,6920,6910,6920,6910,2438
|
|
20230925,134200,8252771280,6910,6920,6930,6890,5952
|
|
20230925,134100,8211665240,6920,6880,6920,6880,3230
|
|
20230925,134000,8189376570,6880,6880,6880,6880,171
|
|
20230925,133900,8188200090,6870,6870,6880,6870,2950
|
|
20230925,133800,8167931590,6870,6880,6880,6870,412
|
|
20230925,133700,8165098470,6870,6870,6870,6870,121
|
|
20230925,133600,8164267200,6870,6870,6870,6870,2147
|
|
20230925,133500,8149517310,6870,6880,6890,6870,2907
|
|
20230925,133400,8129511310,6880,6890,6890,6880,134
|
|
20230925,133300,8128589380,6880,6890,6890,6880,2084
|
|
20230925,133200,8114233400,6890,6880,6890,6880,2477
|
|
20230925,133100,8097183860,6880,6860,6880,6850,5371
|
|
20230925,133000,8060341730,6860,6850,6860,6840,117
|
|
20230925,132900,8059540780,6850,6850,6860,6850,195
|
|
20230925,132800,8058205020,6850,6850,6850,6850,101
|
|
20230925,132700,8057513170,6830,6840,6840,6830,2133
|
|
20230925,132600,8042929950,6850,6840,6850,6840,160
|
|
20230925,132500,8041835390,6840,6840,6840,6840,522
|
|
20230925,132400,8038264910,6850,6850,6860,6840,559
|
|
20230925,132300,8034435920,6850,6850,6860,6840,861
|
|
20230925,132200,8028537580,6850,6840,6850,6840,763
|
|
20230925,132100,8023316920,6840,6850,6850,6840,569
|
|
20230925,132000,8019424820,6850,6850,6850,6850,863
|
|
20230925,131900,8013513270,6850,6850,6850,6840,1211
|
|
20230925,131800,8005228140,6850,6840,6850,6830,1236
|
|
20230925,131700,7996768840,6840,6840,6840,6830,734
|
|
20230925,131600,7991748740,6840,6840,6840,6840,123
|
|
20230925,131500,7990907420,6850,6850,6850,6830,1154
|
|
20230925,131400,7983004190,6830,6860,6860,6830,2040
|
|
20230925,131300,7969030790,6870,6870,6870,6850,1266
|
|
20230925,131200,7960348790,6870,6850,6870,6850,1533
|
|
20230925,131100,7949837490,6850,6840,6850,6840,135
|
|
20230925,131000,7948913840,6850,6860,6860,6820,1255
|
|
20230925,130900,7940333680,6860,6840,6860,6840,632
|
|
20230925,130800,7936004410,6820,6840,6840,6820,8
|
|
20230925,130700,7935949790,6820,6840,6850,6820,2914
|
|
20230925,130600,7916045130,6850,6850,6850,6840,235
|
|
20230925,130500,7914437320,6850,6820,6850,6820,1386
|
|
20230925,130400,7904957470,6830,6840,6840,6830,197
|
|
20230925,130300,7903611530,6840,6830,6840,6810,7
|
|
20230925,130200,7903563730,6840,6820,6840,6800,2050
|
|
20230925,130100,7889589300,6840,6840,6840,6820,616
|
|
20230925,130000,7885386430,6840,6840,6840,6810,1163
|
|
20230925,125900,7877444520,6840,6840,6840,6810,5492
|
|
20230925,125800,7840035360,6800,6840,6840,6800,13467
|
|
20230925,125700,7748269860,6850,6860,6860,6850,4537
|
|
20230925,125600,7717180210,6880,6880,6880,6870,402
|
|
20230925,125500,7714418450,6870,6860,6870,6860,273
|
|
20230925,125400,7712544260,6860,6870,6870,6850,4542
|
|
20230925,125300,7681380150,6870,6860,6880,6860,803
|
|
20230925,125200,7675863260,6860,6850,6880,6850,2063
|
|
20230925,125100,7661714270,6850,6870,6880,6850,4336
|
|
20230925,125000,7631977670,6860,6880,6890,6860,9347
|
|
20230925,124900,7567806930,6880,6880,6890,6870,658
|
|
20230925,124800,7563280070,6880,6880,6880,6880,423
|
|
20230925,124700,7560369830,6880,6890,6900,6880,36
|
|
20230925,124600,7560121740,6900,6900,6900,6900,69
|
|
20230925,124500,7559645640,6900,6900,6900,6900,0
|
|
20230925,124400,7559645640,6900,6900,6900,6900,58
|
|
20230925,124300,7559245440,6910,6870,6910,6870,14
|
|
20230925,124200,7559149140,6870,6870,6870,6870,1754
|
|
20230925,124100,7547099160,6870,6870,6880,6870,3375
|
|
20230925,124000,7523912370,6870,6910,6910,6870,5212
|
|
20230925,123900,7488029370,6920,6900,6930,6900,450
|
|
20230925,123800,7484922160,6900,6920,6920,6900,277
|
|
20230925,123700,7483007610,6920,6920,6920,6920,0
|
|
20230925,123600,7483007610,6920,6920,6920,6900,5102
|
|
20230925,123500,7447764160,6930,6930,6930,6930,148
|
|
20230925,123400,7446738520,6930,6920,6930,6920,337
|
|
20230925,123300,7444403380,6920,6910,6930,6910,409
|
|
20230925,123200,7441575160,6920,6910,6920,6910,333
|
|
20230925,123100,7439271310,6910,6920,6920,6910,426
|
|
20230925,123000,7436324620,6930,6920,6930,6920,765
|
|
20230925,122900,7431030620,6930,6940,6940,6920,3771
|
|
20230925,122800,7404875410,6940,6950,6950,6930,3740
|
|
20230925,122700,7378921670,6950,6930,6950,6920,603
|
|
20230925,122600,7374742760,6920,6920,6930,6920,327
|
|
20230925,122500,7372479080,6930,6950,6950,6930,975
|
|
20230925,122400,7365712090,6950,6950,6960,6930,901
|
|
20230925,122300,7359452930,6950,6910,6950,6900,3215
|
|
20230925,122200,7337151460,6910,6900,6910,6900,969
|
|
20230925,122100,7330457510,6900,6900,6900,6900,726
|
|
20230925,122000,7325448110,6900,6900,6900,6880,1198
|
|
20230925,121900,7317192380,6880,6880,6890,6880,2661
|
|
20230925,121800,7298883210,6880,6900,6910,6880,3896
|
|
20230925,121700,7272059320,6900,6900,6900,6890,990
|
|
20230925,121600,7265234810,6900,6890,6900,6890,1225
|
|
20230925,121500,7256782860,6890,6900,6900,6890,6
|
|
20230925,121400,7256741470,6890,6900,6900,6890,79
|
|
20230925,121300,7256196660,6890,6890,6890,6890,352
|
|
20230925,121200,7253771380,6890,6890,6890,6870,4001
|
|
20230925,121100,7226247800,6900,6920,6920,6900,1633
|
|
20230925,121000,7214970750,6910,6900,6910,6900,223
|
|
20230925,120900,7213429920,6890,6900,6900,6890,1685
|
|
20230925,120800,7201820170,6910,6890,6910,6890,181
|
|
20230925,120700,7200572800,6890,6900,6900,6890,2133
|
|
20230925,120600,7185874970,6890,6900,6910,6890,4059
|
|
20230925,120500,7157857930,6900,6920,6920,6900,1233
|
|
20230925,120400,7149337810,6920,6920,6920,6920,182
|
|
20230925,120300,7148078370,6920,6920,6920,6920,4
|
|
20230925,120200,7148050690,6920,6920,6920,6920,3
|
|
20230925,120100,7148029930,6920,6920,6920,6920,131
|
|
20230925,120000,7147123410,6910,6930,6930,6910,315
|
|
20230925,115900,7144943230,6930,6920,6940,6920,1147
|
|
20230925,115800,7136998600,6920,6920,6920,6910,625
|
|
20230925,115700,7132679130,6920,6900,6920,6900,620
|
|
20230925,115600,7128397650,6900,6910,6910,6900,452
|
|
20230925,115500,7125278330,6900,6900,6900,6900,879
|
|
20230925,115400,7119213230,6900,6910,6910,6900,2612
|
|
20230925,115300,7101176760,6920,6920,6920,6920,512
|
|
20230925,115200,7097633720,6920,6920,6920,6920,377
|
|
20230925,115100,7095024880,6920,6930,6930,6920,1527
|
|
20230925,115000,7084456120,6920,6920,6920,6920,63
|
|
20230925,114900,7084020160,6920,6910,6920,6910,269
|
|
20230925,114800,7082161270,6920,6920,6930,6910,572
|
|
20230925,114700,7078202640,6920,6950,6960,6910,4297
|
|
20230925,114600,7048425440,6960,6970,6980,6950,1442
|
|
20230925,114500,7038395610,6980,6970,6980,6970,1880
|
|
20230925,114400,7025291920,6970,6950,6970,6950,201
|
|
20230925,114300,7023894750,6950,6950,6950,6950,96
|
|
20230925,114200,7023227550,6950,6970,6970,6950,307
|
|
20230925,114100,7021091820,6970,6970,6970,6970,0
|
|
20230925,114000,7021091820,6970,6970,6970,6970,259
|
|
20230925,113900,7019286590,6970,6950,6970,6950,211
|
|
20230925,113800,7017818760,6950,6950,6960,6950,7041
|
|
20230925,113700,6968876940,6960,6960,6960,6960,848
|
|
20230925,113600,6962974860,6960,6970,6970,6960,228
|
|
20230925,113500,6961386180,6970,6980,6980,6960,548
|
|
20230925,113400,6957567810,6980,6970,6980,6960,152
|
|
20230925,113300,6956508740,6980,6970,6980,6960,562
|
|
20230925,113200,6952591310,6970,6960,6970,6960,1544
|
|
20230925,113100,6941841250,6940,6940,6940,6920,1425
|
|
20230925,113000,6931967990,6930,6940,6940,6930,104
|
|
20230925,112900,6931246640,6940,6930,6940,6930,337
|
|
20230925,112800,6928908400,6930,6900,6930,6900,3006
|
|
20230925,112700,6908137950,6890,6890,6890,6890,552
|
|
20230925,112600,6904334670,6880,6890,6890,6880,1902
|
|
20230925,112500,6891231100,6890,6880,6900,6880,1903
|
|
20230925,112400,6878118310,6880,6880,6900,6870,5339
|
|
20230925,112300,6841373590,6890,6880,6890,6880,921
|
|
20230925,112200,6835029180,6880,6900,6900,6880,3855
|
|
20230925,112100,6808492300,6900,6900,6900,6890,807
|
|
20230925,112000,6802930880,6900,6900,6900,6890,2291
|
|
20230925,111900,6787143080,6900,6900,6900,6900,108
|
|
20230925,111800,6786397880,6900,6900,6900,6900,1359
|
|
20230925,111700,6777020780,6890,6880,6900,6880,6375
|
|
20230925,111600,6733117480,6880,6890,6890,6880,3429
|
|
20230925,111500,6709521780,6900,6900,6900,6900,2821
|
|
20230925,111400,6690056880,6910,6920,6920,6910,1742
|
|
20230925,111300,6678019380,6910,6920,6930,6910,2332
|
|
20230925,111200,6661887620,6930,6920,6930,6920,47
|
|
20230925,111100,6661562280,6920,6930,6930,6920,350
|
|
20230925,111000,6659138770,6920,6920,6940,6920,191
|
|
20230925,110900,6657816550,6940,6930,6940,6920,1806
|
|
20230925,110800,6645311350,6930,6930,6930,6910,698
|
|
20230925,110700,6640474530,6930,6920,6930,6910,1728
|
|
20230925,110600,6628515110,6920,6920,6920,6920,368
|
|
20230925,110500,6625968550,6920,6930,6950,6920,1514
|
|
20230925,110400,6615480650,6930,6930,6940,6930,485
|
|
20230925,110300,6612118520,6930,6910,6930,6910,762
|
|
20230925,110200,6606845650,6920,6950,6950,6920,4208
|
|
20230925,110100,6577674830,6950,6960,6970,6950,1059
|
|
20230925,110000,6570303670,6970,6960,6970,6940,1426
|
|
20230925,105900,6560383420,6960,6970,6970,6950,878
|
|
20230925,105800,6554271940,6960,6940,6960,6940,3746
|
|
20230925,105700,6528226850,6940,6950,6950,6930,2681
|
|
20230925,105600,6509620270,6950,6930,6950,6920,2111
|
|
20230925,105500,6494993060,6930,6920,6940,6920,151
|
|
20230925,105400,6493946750,6920,6920,6950,6920,1069
|
|
20230925,105300,6486538890,6920,6910,6920,6880,5192
|
|
20230925,105200,6450697150,6900,6910,6920,6900,18703
|
|
20230925,105100,6321616220,6910,6920,6920,6900,4988
|
|
20230925,105000,6287134110,6920,6920,6930,6920,3459
|
|
20230925,104900,6263196510,6920,6930,6940,6900,11180
|
|
20230925,104800,6185908050,6940,6940,6950,6920,3131
|
|
20230925,104700,6164208140,6940,6960,6960,6940,6586
|
|
20230925,104600,6118441330,6960,6960,6970,6940,2941
|
|
20230925,104500,6097993360,6950,6970,6970,6940,4860
|
|
20230925,104400,6064231000,6960,6970,6970,6960,552
|
|
20230925,104300,6060386420,6970,6960,6970,6960,231
|
|
20230925,104200,6058777290,6970,6990,6990,6960,1143
|
|
20230925,104100,6050811570,6990,6960,7000,6960,469
|
|
20230925,104000,6047546290,7000,6970,7000,6960,1914
|
|
20230925,103900,6034213690,6970,6990,6990,6970,3655
|
|
20230925,103800,6008711150,6990,7020,7020,6990,5874
|
|
20230925,103700,5967586520,7020,7040,7040,7020,7962
|
|
20230925,103600,5911630250,7040,7040,7040,7030,877
|
|
20230925,103500,5905460280,7050,7030,7050,7030,1002
|
|
20230925,103400,5898407510,7020,7030,7030,7020,465
|
|
20230925,103300,5895142860,7020,7040,7040,7010,836
|
|
20230925,103200,5889282420,7020,7000,7050,6990,3852
|
|
20230925,103100,5862169710,6990,7010,7020,6990,3268
|
|
20230925,103000,5839275860,7020,7000,7020,7000,3600
|
|
20230925,102900,5814009710,7000,6990,7000,6990,821
|
|
20230925,102800,5808267420,6980,7000,7000,6980,132
|
|
20230925,102700,5807344270,7000,6980,7010,6980,5541
|
|
20230925,102600,5768654080,6970,6980,7000,6970,6322
|
|
20230925,102500,5724512120,6980,6980,6990,6970,3055
|
|
20230925,102400,5703197650,6980,6990,7010,6970,8613
|
|
20230925,102300,5643028550,7000,7000,7000,6990,2104
|
|
20230925,102200,5628305600,7050,7000,7050,6990,2359
|
|
20230925,102100,5611793450,7000,7060,7060,6990,4739
|
|
20230925,102000,5578505090,7060,7060,7060,7040,1187
|
|
20230925,101900,5570135530,7060,7040,7070,7040,379
|
|
20230925,101800,5567463840,7040,7080,7080,7020,6118
|
|
20230925,101700,5524222090,7080,7010,7090,7000,24028
|
|
20230925,101600,5354678650,7010,7020,7020,7010,3403
|
|
20230925,101500,5330799540,7010,7030,7050,7010,10507
|
|
20230925,101400,5256993270,7050,7000,7050,7000,3370
|
|
20230925,101300,5233301210,7000,7020,7030,6990,6989
|
|
20230925,101200,5184325970,7020,7010,7030,7000,5797
|
|
20230925,101100,5143692870,7000,7040,7040,7000,15450
|
|
20230925,101000,5035466140,7040,7060,7060,7010,23680
|
|
20230925,100900,4868807180,7060,7090,7090,7060,7467
|
|
20230925,100800,4816006670,7080,7080,7080,7060,3763
|
|
20230925,100700,4789410270,7070,7080,7080,7070,4537
|
|
20230925,100600,4757320850,7080,7090,7090,7080,1756
|
|
20230925,100500,4744885710,7090,7090,7110,7090,1129
|
|
20230925,100400,4736878190,7090,7090,7110,7080,1676
|
|
20230925,100300,4724998670,7090,7090,7120,7080,2628
|
|
20230925,100200,4706362950,7090,7090,7100,7080,8893
|
|
20230925,100100,4643349450,7130,7130,7130,7090,5658
|
|
20230925,100000,4603170350,7110,7140,7140,7110,9378
|
|
20230925,095900,4536412540,7140,7140,7160,7140,3597
|
|
20230925,095800,4510727590,7120,7140,7140,7120,285
|
|
20230925,095700,4508698370,7140,7130,7140,7120,2992
|
|
20230925,095600,4487390820,7150,7100,7150,7100,3633
|
|
20230925,095500,4461592070,7100,7120,7120,7100,6369
|
|
20230925,095400,4416309670,7130,7130,7160,7130,2281
|
|
20230925,095300,4400039160,7130,7130,7140,7130,5998
|
|
20230925,095200,4357269680,7130,7150,7150,7130,2413
|
|
20230925,095100,4340061350,7150,7130,7150,7120,3118
|
|
20230925,095000,4317844500,7120,7140,7140,7120,3138
|
|
20230925,094900,4295463590,7140,7160,7160,7140,584
|
|
20230925,094800,4291285380,7160,7120,7160,7100,720
|
|
20230925,094700,4286160640,7110,7150,7150,7110,5400
|
|
20230925,094600,4247748130,7170,7140,7170,7130,1256
|
|
20230925,094500,4238752650,7130,7110,7130,7110,1821
|
|
20230925,094400,4225774870,7120,7130,7130,7090,7868
|
|
20230925,094300,4169865580,7130,7150,7160,7120,2388
|
|
20230925,094200,4152837720,7150,7120,7170,7120,3282
|
|
20230925,094100,4129411770,7120,7110,7120,7090,6909
|
|
20230925,094000,4080308060,7110,7130,7150,7100,4432
|
|
20230925,093900,4048728410,7120,7150,7150,7080,25891
|
|
20230925,093800,3864793300,7150,7180,7180,7130,12889
|
|
20230925,093700,3772628610,7180,7210,7210,7180,2128
|
|
20230925,093600,3757315950,7200,7250,7250,7200,2399
|
|
20230925,093500,3740007790,7220,7210,7250,7210,4243
|
|
20230925,093400,3709372860,7220,7230,7240,7200,4618
|
|
20230925,093300,3676089730,7240,7190,7240,7190,1497
|
|
20230925,093200,3665294150,7190,7170,7190,7170,5778
|
|
20230925,093100,3623813530,7180,7160,7190,7150,12873
|
|
20230925,093000,3531553940,7160,7170,7190,7130,20158
|
|
20230925,092900,3387482920,7160,7170,7200,7160,8660
|
|
20230925,092800,3325419190,7160,7280,7280,7160,52872
|
|
20230925,092700,2943558940,7280,7290,7300,7280,3007
|
|
20230925,092600,2921662740,7280,7270,7290,7270,9644
|
|
20230925,092500,2851501510,7280,7310,7330,7270,12336
|
|
20230925,092400,2761534490,7330,7330,7340,7310,10360
|
|
20230925,092300,2685649870,7340,7320,7350,7320,5289
|
|
20230925,092200,2646857460,7340,7320,7350,7320,1293
|
|
20230925,092100,2637379000,7350,7340,7380,7320,8073
|
|
20230925,092000,2577990760,7370,7290,7410,7290,12874
|
|
20230925,091900,2483644690,7310,7300,7320,7290,6859
|
|
20230925,091800,2433532440,7320,7320,7400,7300,14155
|
|
20230925,091700,2329573760,7340,7310,7350,7310,5624
|
|
20230925,091600,2288356610,7340,7310,7340,7280,6054
|
|
20230925,091500,2244050870,7320,7290,7330,7270,5135
|
|
20230925,091400,2206616250,7330,7300,7340,7270,12547
|
|
20230925,091300,2115095250,7330,7260,7370,7240,15582
|
|
20230925,091200,2001130760,7280,7240,7290,7220,6867
|
|
20230925,091100,1951415840,7240,7300,7300,7230,22528
|
|
20230925,091000,1787811120,7300,7370,7370,7300,22617
|
|
20230925,090900,1622383590,7370,7300,7380,7280,12498
|
|
20230925,090800,1530764960,7320,7300,7320,7280,9833
|
|
20230925,090700,1459013510,7290,7280,7290,7260,7671
|
|
20230925,090600,1403196370,7280,7280,7300,7270,5900
|
|
20230925,090500,1360246550,7290,7340,7340,7280,10763
|
|
20230925,090400,1281636680,7330,7310,7350,7260,19464
|
|
20230925,090300,1139666010,7310,7290,7350,7290,14716
|
|
20230925,090200,1032226510,7300,7300,7350,7290,41748
|
|
20230925,090100,727366040,7300,7330,7410,7290,48234
|
|
20230925,090000,374804140,7290,7290,7370,7250,49954
|