631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,192700,1259748910,6810,6810,6810,6810,0
|
|
20230724,192600,1259748910,6810,6810,6810,6810,0
|
|
20230724,192500,1259748910,6810,6810,6810,6810,0
|
|
20230724,192400,1259748910,6810,6810,6810,6810,0
|
|
20230724,192300,1259748910,6810,6810,6810,6810,0
|
|
20230724,192200,1259748910,6810,6810,6810,6810,0
|
|
20230724,192100,1259748910,6810,6810,6810,6810,0
|
|
20230724,192000,1259748910,6810,6810,6810,6810,0
|
|
20230724,191900,1259748910,6810,6810,6810,6810,0
|
|
20230724,191800,1259748910,6810,6810,6810,6810,0
|
|
20230724,191700,1259748910,6810,6810,6810,6810,0
|
|
20230724,191600,1259748910,6810,6810,6810,6810,0
|
|
20230724,191500,1259748910,6810,6810,6810,6810,0
|
|
20230724,191400,1259748910,6810,6810,6810,6810,0
|
|
20230724,191300,1259748910,6810,6810,6810,6810,0
|
|
20230724,191200,1259748910,6810,6810,6810,6810,0
|
|
20230724,191100,1259748910,6810,6810,6810,6810,0
|
|
20230724,191000,1259748910,6810,6810,6810,6810,0
|
|
20230724,190900,1259748910,6810,6810,6810,6810,0
|
|
20230724,190800,1259748910,6810,6810,6810,6810,0
|
|
20230724,190700,1259748910,6810,6810,6810,6810,0
|
|
20230724,190600,1259748910,6810,6810,6810,6810,0
|
|
20230724,190500,1259748910,6810,6810,6810,6810,0
|
|
20230724,190400,1259748910,6810,6810,6810,6810,0
|
|
20230724,190300,1259748910,6810,6810,6810,6810,0
|
|
20230724,190200,1259748910,6810,6810,6810,6810,0
|
|
20230724,190100,1259748910,6810,6810,6810,6810,0
|
|
20230724,190000,1259748910,6810,6810,6810,6810,0
|
|
20230724,185900,1259748910,6810,6810,6810,6810,0
|
|
20230724,185800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,185700,1259748910,6810,6810,6810,6810,0
|
|
20230724,185600,1259748910,6810,6810,6810,6810,0
|
|
20230724,185500,1259748910,6810,6810,6810,6810,0
|
|
20230724,185400,1259748910,6810,6810,6810,6810,0
|
|
20230724,185300,1259748910,6810,6810,6810,6810,0
|
|
20230724,185200,1259748910,6810,6810,6810,6810,0
|
|
20230724,185100,1259748910,6810,6810,6810,6810,0
|
|
20230724,185000,1259748910,6810,6810,6810,6810,0
|
|
20230724,184900,1259748910,6810,6810,6810,6810,0
|
|
20230724,184800,1259748910,6810,6810,6810,6810,0
|
|
20230724,184700,1259748910,6810,6810,6810,6810,0
|
|
20230724,184600,1259748910,6810,6810,6810,6810,0
|
|
20230724,184500,1259748910,6810,6810,6810,6810,0
|
|
20230724,184400,1259748910,6810,6810,6810,6810,0
|
|
20230724,184300,1259748910,6810,6810,6810,6810,0
|
|
20230724,184200,1259748910,6810,6810,6810,6810,0
|
|
20230724,184100,1259748910,6810,6810,6810,6810,0
|
|
20230724,184000,1259748910,6810,6810,6810,6810,0
|
|
20230724,183900,1259748910,6810,6810,6810,6810,0
|
|
20230724,183800,1259748910,6810,6810,6810,6810,0
|
|
20230724,183700,1259748910,6810,6810,6810,6810,0
|
|
20230724,183600,1259748910,6810,6810,6810,6810,0
|
|
20230724,183500,1259748910,6810,6810,6810,6810,0
|
|
20230724,183400,1259748910,6810,6810,6810,6810,0
|
|
20230724,183300,1259748910,6810,6810,6810,6810,0
|
|
20230724,183200,1259748910,6810,6810,6810,6810,0
|
|
20230724,183100,1259748910,6810,6810,6810,6810,0
|
|
20230724,183000,1259748910,6810,6810,6810,6810,0
|
|
20230724,182900,1259748910,6810,6810,6810,6810,0
|
|
20230724,182800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,182700,1259748910,6810,6810,6810,6810,0
|
|
20230724,182600,1259748910,6810,6810,6810,6810,0
|
|
20230724,182500,1259748910,6810,6810,6810,6810,0
|
|
20230724,182400,1259748910,6810,6810,6810,6810,0
|
|
20230724,182300,1259748910,6810,6810,6810,6810,0
|
|
20230724,182200,1259748910,6810,6810,6810,6810,0
|
|
20230724,182100,1259748910,6810,6810,6810,6810,0
|
|
20230724,182000,1259748910,6810,6810,6810,6810,0
|
|
20230724,181900,1259748910,6810,6810,6810,6810,0
|
|
20230724,181800,1259748910,6810,6810,6810,6810,0
|
|
20230724,181700,1259748910,6810,6810,6810,6810,0
|
|
20230724,181600,1259748910,6810,6810,6810,6810,0
|
|
20230724,181500,1259748910,6810,6810,6810,6810,0
|
|
20230724,181400,1259748910,6810,6810,6810,6810,0
|
|
20230724,181300,1259748910,6810,6810,6810,6810,0
|
|
20230724,181200,1259748910,6810,6810,6810,6810,0
|
|
20230724,181100,1259748910,6810,6810,6810,6810,0
|
|
20230724,181000,1259748910,6810,6810,6810,6810,0
|
|
20230724,180900,1259748910,6810,6810,6810,6810,0
|
|
20230724,180800,1259748910,6810,6810,6810,6810,0
|
|
20230724,180700,1259748910,6810,6810,6810,6810,0
|
|
20230724,180600,1259748910,6810,6810,6810,6810,0
|
|
20230724,180500,1259748910,6810,6810,6810,6810,0
|
|
20230724,180400,1259748910,6810,6810,6810,6810,0
|
|
20230724,180300,1259748910,6810,6810,6810,6810,0
|
|
20230724,180200,1259748910,6810,6810,6810,6810,0
|
|
20230724,180100,1259748910,6810,6810,6810,6810,0
|
|
20230724,180000,1259748910,6810,6810,6810,6810,0
|
|
20230724,175900,1259748910,6810,6810,6810,6810,0
|
|
20230724,175800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,175700,1259748910,6810,6810,6810,6810,0
|
|
20230724,175600,1259748910,6810,6810,6810,6810,0
|
|
20230724,175500,1259748910,6810,6810,6810,6810,0
|
|
20230724,175400,1259748910,6810,6810,6810,6810,0
|
|
20230724,175300,1259748910,6810,6810,6810,6810,0
|
|
20230724,175200,1259748910,6810,6810,6810,6810,0
|
|
20230724,175100,1259748910,6810,6810,6810,6810,0
|
|
20230724,175000,1259748910,6810,6810,6810,6810,0
|
|
20230724,174900,1259748910,6810,6810,6810,6810,0
|
|
20230724,174800,1259748910,6810,6810,6810,6810,0
|
|
20230724,174700,1259748910,6810,6810,6810,6810,0
|
|
20230724,174600,1259748910,6810,6810,6810,6810,0
|
|
20230724,174500,1259748910,6810,6810,6810,6810,0
|
|
20230724,174400,1259748910,6810,6810,6810,6810,0
|
|
20230724,174300,1259748910,6810,6810,6810,6810,0
|
|
20230724,174200,1259748910,6810,6810,6810,6810,0
|
|
20230724,174100,1259748910,6810,6810,6810,6810,0
|
|
20230724,174000,1259748910,6810,6810,6810,6810,0
|
|
20230724,173900,1259748910,6810,6810,6810,6810,0
|
|
20230724,173800,1259748910,6810,6810,6810,6810,0
|
|
20230724,173700,1259748910,6810,6810,6810,6810,0
|
|
20230724,173600,1259748910,6810,6810,6810,6810,0
|
|
20230724,173500,1259748910,6810,6810,6810,6810,0
|
|
20230724,173400,1259748910,6810,6810,6810,6810,0
|
|
20230724,173300,1259748910,6810,6810,6810,6810,0
|
|
20230724,173200,1259748910,6810,6810,6810,6810,0
|
|
20230724,173100,1259748910,6810,6810,6810,6810,0
|
|
20230724,173000,1259748910,6810,6810,6810,6810,0
|
|
20230724,172900,1259748910,6810,6810,6810,6810,0
|
|
20230724,172800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,172700,1259748910,6810,6810,6810,6810,0
|
|
20230724,172600,1259748910,6810,6810,6810,6810,0
|
|
20230724,172500,1259748910,6810,6810,6810,6810,0
|
|
20230724,172400,1259748910,6810,6810,6810,6810,0
|
|
20230724,172300,1259748910,6810,6810,6810,6810,0
|
|
20230724,172200,1259748910,6810,6810,6810,6810,0
|
|
20230724,172100,1259748910,6810,6810,6810,6810,0
|
|
20230724,172000,1259748910,6810,6810,6810,6810,0
|
|
20230724,171900,1259748910,6810,6810,6810,6810,0
|
|
20230724,171800,1259748910,6810,6810,6810,6810,0
|
|
20230724,171700,1259748910,6810,6810,6810,6810,0
|
|
20230724,171600,1259748910,6810,6810,6810,6810,0
|
|
20230724,171500,1259748910,6810,6810,6810,6810,0
|
|
20230724,171400,1259748910,6810,6810,6810,6810,0
|
|
20230724,171300,1259748910,6810,6810,6810,6810,0
|
|
20230724,171200,1259748910,6810,6810,6810,6810,0
|
|
20230724,171100,1259748910,6810,6810,6810,6810,0
|
|
20230724,171000,1259748910,6810,6810,6810,6810,0
|
|
20230724,170900,1259748910,6810,6810,6810,6810,0
|
|
20230724,170800,1259748910,6810,6810,6810,6810,0
|
|
20230724,170700,1259748910,6810,6810,6810,6810,0
|
|
20230724,170600,1259748910,6810,6810,6810,6810,0
|
|
20230724,170500,1259748910,6810,6810,6810,6810,0
|
|
20230724,170400,1259748910,6810,6810,6810,6810,0
|
|
20230724,170300,1259748910,6810,6810,6810,6810,0
|
|
20230724,170200,1259748910,6810,6810,6810,6810,0
|
|
20230724,170100,1259748910,6810,6810,6810,6810,0
|
|
20230724,170000,1259748910,6810,6810,6810,6810,0
|
|
20230724,165900,1259748910,6810,6810,6810,6810,0
|
|
20230724,165800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,165700,1259748910,6810,6810,6810,6810,0
|
|
20230724,165600,1259748910,6810,6810,6810,6810,0
|
|
20230724,165500,1259748910,6810,6810,6810,6810,0
|
|
20230724,165400,1259748910,6810,6810,6810,6810,0
|
|
20230724,165300,1259748910,6810,6810,6810,6810,0
|
|
20230724,165200,1259748910,6810,6810,6810,6810,0
|
|
20230724,165100,1259748910,6810,6810,6810,6810,0
|
|
20230724,165000,1259748910,6810,6810,6810,6810,0
|
|
20230724,164900,1259748910,6810,6810,6810,6810,0
|
|
20230724,164800,1259748910,6810,6810,6810,6810,0
|
|
20230724,164700,1259748910,6810,6810,6810,6810,0
|
|
20230724,164600,1259748910,6810,6810,6810,6810,0
|
|
20230724,164500,1259748910,6810,6810,6810,6810,0
|
|
20230724,164400,1259748910,6810,6810,6810,6810,0
|
|
20230724,164300,1259748910,6810,6810,6810,6810,0
|
|
20230724,164200,1259748910,6810,6810,6810,6810,0
|
|
20230724,164100,1259748910,6810,6810,6810,6810,0
|
|
20230724,164000,1259748910,6810,6810,6810,6810,0
|
|
20230724,163900,1259748910,6810,6810,6810,6810,0
|
|
20230724,163800,1259748910,6810,6810,6810,6810,0
|
|
20230724,163700,1259748910,6810,6810,6810,6810,0
|
|
20230724,163600,1259748910,6810,6810,6810,6810,0
|
|
20230724,163500,1259748910,6810,6810,6810,6810,0
|
|
20230724,163400,1259748910,6810,6810,6810,6810,0
|
|
20230724,163300,1259748910,6810,6810,6810,6810,0
|
|
20230724,163200,1259748910,6810,6810,6810,6810,0
|
|
20230724,163100,1259748910,6810,6810,6810,6810,0
|
|
20230724,163000,1259748910,6810,6810,6810,6810,0
|
|
20230724,162900,1259748910,6810,6810,6810,6810,0
|
|
20230724,162800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,162700,1259748910,6810,6810,6810,6810,0
|
|
20230724,162600,1259748910,6810,6810,6810,6810,0
|
|
20230724,162500,1259748910,6810,6810,6810,6810,0
|
|
20230724,162400,1259748910,6810,6810,6810,6810,0
|
|
20230724,162300,1259748910,6810,6810,6810,6810,0
|
|
20230724,162200,1259748910,6810,6810,6810,6810,0
|
|
20230724,162100,1259748910,6810,6810,6810,6810,0
|
|
20230724,162000,1259748910,6810,6810,6810,6810,0
|
|
20230724,161900,1259748910,6810,6810,6810,6810,0
|
|
20230724,161800,1259748910,6810,6810,6810,6810,0
|
|
20230724,161700,1259748910,6810,6810,6810,6810,0
|
|
20230724,161600,1259748910,6810,6810,6810,6810,0
|
|
20230724,161500,1259748910,6810,6810,6810,6810,0
|
|
20230724,161400,1259748910,6810,6810,6810,6810,0
|
|
20230724,161300,1259748910,6810,6810,6810,6810,0
|
|
20230724,161200,1259748910,6810,6810,6810,6810,0
|
|
20230724,161100,1259748910,6810,6810,6810,6810,0
|
|
20230724,161000,1259748910,6810,6810,6810,6810,0
|
|
20230724,160900,1259748910,6810,6810,6810,6810,0
|
|
20230724,160800,1259748910,6810,6810,6810,6810,0
|
|
20230724,160700,1259748910,6810,6810,6810,6810,0
|
|
20230724,160600,1259748910,6810,6810,6810,6810,0
|
|
20230724,160500,1259748910,6810,6810,6810,6810,0
|
|
20230724,160400,1259748910,6810,6810,6810,6810,0
|
|
20230724,160300,1259748910,6810,6810,6810,6810,0
|
|
20230724,160200,1259748910,6810,6810,6810,6810,0
|
|
20230724,160100,1259748910,6810,6810,6810,6810,0
|
|
20230724,160000,1259748910,6810,6810,6810,6810,0
|
|
20230724,155900,1259748910,6810,6810,6810,6810,0
|
|
20230724,155800,1259748910,6810,6810,6810,6810,6002
|
|
20230724,155700,1259748910,6810,6810,6810,6810,0
|
|
20230724,155600,1259748910,6810,6810,6810,6810,0
|
|
20230724,155500,1259748910,6810,6810,6810,6810,0
|
|
20230724,155400,1259748910,6810,6810,6810,6810,0
|
|
20230724,155300,1259748910,6810,6810,6810,6810,0
|
|
20230724,155200,1259748910,6810,6810,6810,6810,0
|
|
20230724,155100,1259748910,6810,6810,6810,6810,0
|
|
20230724,155000,1259748910,6810,6810,6810,6810,0
|
|
20230724,154900,1259748910,6810,6810,6810,6810,0
|
|
20230724,154800,1259748910,6810,6810,6810,6810,0
|
|
20230724,154700,1259748910,6810,6810,6810,6810,0
|
|
20230724,154600,1259748910,6810,6810,6810,6810,0
|
|
20230724,154500,1259748910,6810,6810,6810,6810,0
|
|
20230724,154400,1259748910,6810,6810,6810,6810,0
|
|
20230724,154300,1259748910,6810,6810,6810,6810,0
|
|
20230724,154200,1259748910,6810,6810,6810,6810,0
|
|
20230724,154100,1259748910,6810,6810,6810,6810,0
|
|
20230724,154000,1259748910,6810,6810,6810,6810,0
|
|
20230724,153900,1259748910,6810,6810,6810,6810,0
|
|
20230724,153800,1259748910,6810,6810,6810,6810,0
|
|
20230724,153700,1259748910,6810,6810,6810,6810,0
|
|
20230724,153600,1259748910,6810,6810,6810,6810,0
|
|
20230724,153500,1259748910,6810,6810,6810,6810,0
|
|
20230724,153400,1259748910,6810,6810,6810,6810,0
|
|
20230724,153300,1259748910,6810,6810,6810,6810,0
|
|
20230724,153200,1259748910,6810,6810,6810,6810,0
|
|
20230724,153100,1259748910,6810,6810,6810,6810,0
|
|
20230724,153000,1259748910,6810,6810,6810,6810,6002
|
|
20230724,152900,1218875290,6820,6820,6820,6820,0
|
|
20230724,152800,1218875290,6820,6820,6820,6820,0
|
|
20230724,152700,1218875290,6820,6820,6820,6820,0
|
|
20230724,152600,1218875290,6820,6820,6820,6820,0
|
|
20230724,152500,1218875290,6820,6820,6820,6820,0
|
|
20230724,152400,1218875290,6820,6820,6820,6820,0
|
|
20230724,152300,1218875290,6820,6820,6820,6820,0
|
|
20230724,152200,1218875290,6820,6820,6820,6820,0
|
|
20230724,152100,1218875290,6820,6820,6820,6820,0
|
|
20230724,152000,1218875290,6820,6820,6820,6820,0
|
|
20230724,151900,1218875290,6820,6840,6850,6820,5002
|
|
20230724,151800,1184734060,6850,6840,6850,6840,452
|
|
20230724,151700,1181642300,6840,6840,6840,6830,100
|
|
20230724,151600,1180958500,6830,6850,6850,6830,24
|
|
20230724,151500,1180794180,6850,6850,6850,6840,811
|
|
20230724,151400,1175246890,6850,6840,6850,6840,201
|
|
20230724,151300,1173872030,6850,6850,6850,6840,87
|
|
20230724,151200,1173276760,6850,6850,6850,6840,66
|
|
20230724,151100,1172824760,6850,6850,6850,6850,500
|
|
20230724,151000,1169399760,6850,6850,6850,6850,0
|
|
20230724,150900,1169399760,6850,6850,6850,6840,86
|
|
20230724,150800,1168811460,6850,6850,6850,6850,7
|
|
20230724,150700,1168763510,6850,6840,6850,6830,499
|
|
20230724,150600,1165354640,6840,6840,6840,6830,653
|
|
20230724,150500,1160894480,6840,6840,6840,6840,16
|
|
20230724,150400,1160785040,6830,6830,6830,6830,60
|
|
20230724,150300,1160375240,6830,6840,6840,6820,1545
|
|
20230724,150200,1149822240,6840,6820,6840,6820,25
|
|
20230724,150100,1149651500,6850,6840,6850,6840,36
|
|
20230724,150000,1149405110,6850,6850,6850,6820,4288
|
|
20230724,145900,1120144060,6850,6850,6850,6850,21
|
|
20230724,145800,1120000210,6850,6850,6850,6840,1750
|
|
20230724,145700,1108029700,6850,6850,6860,6850,271
|
|
20230724,145600,1106173340,6860,6850,6860,6850,187
|
|
20230724,145500,1104892330,6850,6860,6860,6850,546
|
|
20230724,145400,1101151180,6850,6850,6860,6850,45
|
|
20230724,145300,1100842770,6860,6870,6870,6860,13
|
|
20230724,145200,1100753580,6870,6850,6870,6850,96
|
|
20230724,145100,1100095960,6860,6870,6870,6860,35
|
|
20230724,145000,1099855560,6870,6870,6870,6870,2
|
|
20230724,144900,1099841820,6870,6870,6870,6870,15
|
|
20230724,144800,1099738770,6870,6870,6870,6850,1038
|
|
20230724,144700,1092627710,6870,6880,6880,6850,4598
|
|
20230724,144600,1061101050,6880,6880,6880,6880,46
|
|
20230724,144500,1060784570,6880,6880,6880,6880,394
|
|
20230724,144400,1058073850,6880,6880,6880,6880,1
|
|
20230724,144300,1058066970,6910,6910,6910,6910,2
|
|
20230724,144200,1058053150,6910,6910,6910,6910,0
|
|
20230724,144100,1058053150,6910,6910,6910,6910,11
|
|
20230724,144000,1057977140,6910,6910,6910,6900,111
|
|
20230724,143900,1057210230,6910,6910,6910,6910,100
|
|
20230724,143800,1056519230,6910,6910,6910,6910,10
|
|
20230724,143700,1056450130,6910,6910,6910,6910,0
|
|
20230724,143600,1056450130,6910,6870,6910,6860,1023
|
|
20230724,143500,1049407020,6850,6870,6870,6850,286
|
|
20230724,143400,1047442840,6870,6870,6870,6870,251
|
|
20230724,143300,1045718470,6870,6870,6870,6860,236
|
|
20230724,143200,1044098150,6870,6870,6870,6860,46
|
|
20230724,143100,1043782280,6870,6860,6870,6860,148
|
|
20230724,143000,1042766410,6860,6850,6860,6850,476
|
|
20230724,142900,1039505800,6860,6860,6860,6860,525
|
|
20230724,142800,1035904300,6870,6870,6870,6870,10
|
|
20230724,142700,1035835600,6870,6860,6870,6860,351
|
|
20230724,142600,1033427730,6870,6870,6870,6870,0
|
|
20230724,142500,1033427730,6870,6870,6870,6870,0
|
|
20230724,142400,1033427730,6870,6870,6870,6870,5
|
|
20230724,142300,1033393380,6870,6870,6870,6850,52
|
|
20230724,142200,1033037140,6860,6860,6860,6860,3
|
|
20230724,142100,1033016560,6870,6870,6870,6870,0
|
|
20230724,142000,1033016560,6870,6870,6870,6870,313
|
|
20230724,141900,1030866250,6870,6870,6870,6870,0
|
|
20230724,141800,1030866250,6870,6840,6870,6840,3
|
|
20230724,141700,1030845700,6880,6880,6880,6880,21
|
|
20230724,141600,1030701220,6880,6880,6880,6880,0
|
|
20230724,141500,1030701220,6880,6870,6880,6860,303
|
|
20230724,141400,1028619620,6870,6870,6870,6870,102
|
|
20230724,141300,1027918880,6880,6870,6880,6870,23
|
|
20230724,141200,1027760820,6840,6840,6840,6840,20
|
|
20230724,141100,1027624020,6840,6840,6840,6840,0
|
|
20230724,141000,1027624020,6840,6840,6840,6840,0
|
|
20230724,140900,1027624020,6840,6840,6840,6840,45
|
|
20230724,140800,1027316220,6840,6850,6850,6840,150
|
|
20230724,140700,1026289630,6860,6860,6860,6860,60
|
|
20230724,140600,1025878030,6860,6860,6860,6860,50
|
|
20230724,140500,1025535030,6850,6850,6850,6850,1
|
|
20230724,140400,1025528180,6860,6860,6860,6850,3101
|
|
20230724,140300,1004279920,6900,6900,6900,6900,10
|
|
20230724,140200,1004210920,6900,6900,6910,6900,132
|
|
20230724,140100,1003299820,6860,6890,6890,6820,11410
|
|
20230724,140000,925101480,6910,6910,6910,6910,0
|
|
20230724,135900,925101480,6910,6910,6910,6910,0
|
|
20230724,135800,925101480,6910,6900,6910,6890,576
|
|
20230724,135700,921130930,6910,6910,6910,6910,10
|
|
20230724,135600,921061830,6910,6910,6910,6910,21
|
|
20230724,135500,920916720,6890,6890,6890,6890,73
|
|
20230724,135400,920413750,6890,6890,6890,6890,20
|
|
20230724,135300,920275950,6910,6910,6910,6910,9
|
|
20230724,135200,920213760,6890,6910,6910,6890,246
|
|
20230724,135100,918516380,6910,6910,6910,6910,80
|
|
20230724,135000,917963580,6910,6900,6910,6900,2
|
|
20230724,134900,917949770,6900,6900,6900,6900,1100
|
|
20230724,134800,910359770,6900,6900,6900,6900,100
|
|
20230724,134700,909669770,6930,6930,6930,6930,25
|
|
20230724,134600,909496520,6930,6930,6930,6930,0
|
|
20230724,134500,909496520,6930,6930,6930,6930,0
|
|
20230724,134400,909496520,6930,6900,6930,6900,1085
|
|
20230724,134300,902009960,6900,6900,6900,6900,6
|
|
20230724,134200,901968560,6900,6900,6900,6900,3
|
|
20230724,134100,901947860,6880,6880,6880,6880,2000
|
|
20230724,134000,888187860,6900,6900,6900,6900,7
|
|
20230724,133900,888139560,6900,6900,6900,6890,1174
|
|
20230724,133800,880050670,6900,6900,6900,6900,0
|
|
20230724,133700,880050670,6900,6900,6900,6900,0
|
|
20230724,133600,880050670,6900,6930,6930,6890,201
|
|
20230724,133500,878665720,6890,6900,6900,6890,200
|
|
20230724,133400,877287710,6890,6940,6940,6890,295
|
|
20230724,133300,875255110,6890,6890,6890,6890,0
|
|
20230724,133200,875255110,6890,6900,6940,6890,2398
|
|
20230724,133100,858718150,6940,6940,6940,6940,21
|
|
20230724,133000,858572410,6930,6930,6930,6930,70
|
|
20230724,132900,858087310,6940,6940,6940,6940,0
|
|
20230724,132800,858087310,6940,6940,6940,6940,3
|
|
20230724,132700,858066490,6930,6930,6930,6930,54
|
|
20230724,132600,857692270,6940,6930,6940,6930,27
|
|
20230724,132500,857505150,6930,6930,6930,6930,1
|
|
20230724,132400,857498220,6930,6930,6930,6930,2
|
|
20230724,132300,857484360,6930,6930,6930,6930,5
|
|
20230724,132200,857449710,6900,6930,6930,6900,1310
|
|
20230724,132100,848404840,6920,6910,6920,6910,3724
|
|
20230724,132000,822644790,6910,6910,6910,6910,0
|
|
20230724,131900,822644790,6910,6910,6910,6910,51
|
|
20230724,131800,822292380,6900,6910,6910,6900,504
|
|
20230724,131700,818814740,6910,6920,6920,6910,411
|
|
20230724,131600,815974710,6910,6920,6920,6910,664
|
|
20230724,131500,811386360,6920,6920,6920,6900,12
|
|
20230724,131400,811303360,6920,6920,6920,6920,346
|
|
20230724,131300,808909040,6920,6910,6920,6900,36
|
|
20230724,131200,808660510,6920,6920,6920,6920,1
|
|
20230724,131100,808653590,6920,6910,6920,6910,26
|
|
20230724,131000,808473860,6900,6900,6900,6900,1
|
|
20230724,130900,808466960,6900,6920,6920,6900,724
|
|
20230724,130800,803463300,6930,6930,6930,6930,0
|
|
20230724,130700,803463300,6930,6930,6930,6930,2
|
|
20230724,130600,803449440,6930,6930,6930,6930,0
|
|
20230724,130500,803449440,6930,6930,6930,6930,209
|
|
20230724,130400,802001070,6930,6930,6930,6900,386
|
|
20230724,130300,799337510,6900,6900,6930,6900,2083
|
|
20230724,130200,784964750,6900,6900,6900,6900,5
|
|
20230724,130100,784930250,6900,6900,6900,6900,1
|
|
20230724,130000,784923350,6890,6890,6890,6890,390
|
|
20230724,125900,782236250,6900,6900,6900,6900,20
|
|
20230724,125800,782098250,6900,6900,6900,6900,0
|
|
20230724,125700,782098250,6900,6900,6900,6900,5
|
|
20230724,125600,782063750,6900,6900,6900,6900,1
|
|
20230724,125500,782056850,6900,6900,6900,6900,0
|
|
20230724,125400,782056850,6900,6900,6900,6900,1
|
|
20230724,125300,782049950,6900,6890,6900,6890,51
|
|
20230724,125200,781698550,6900,6900,6900,6900,16
|
|
20230724,125100,781588150,6900,6900,6900,6900,5
|
|
20230724,125000,781553650,6900,6900,6900,6900,130
|
|
20230724,124900,780656650,6900,6900,6900,6890,202
|
|
20230724,124800,779263850,6900,6890,6900,6890,27
|
|
20230724,124700,779077570,6900,6900,6900,6900,10
|
|
20230724,124600,779008570,6900,6900,6900,6900,18
|
|
20230724,124500,778884370,6900,6900,6900,6890,67
|
|
20230724,124400,778422110,6910,6890,6910,6890,104
|
|
20230724,124300,777705470,6890,6910,6910,6890,483
|
|
20230724,124200,774374450,6910,6900,6910,6900,176
|
|
20230724,124100,773160030,6900,6910,6910,6900,114
|
|
20230724,124000,772372590,6910,6900,6910,6900,61
|
|
20230724,123900,771951680,6910,6900,6910,6900,1368
|
|
20230724,123800,762512380,6910,6930,6930,6910,291
|
|
20230724,123700,760501340,6920,6920,6920,6920,0
|
|
20230724,123600,760501340,6920,6920,6920,6920,59
|
|
20230724,123500,760093060,6920,6920,6920,6920,128
|
|
20230724,123400,759207300,6920,6920,6920,6920,16
|
|
20230724,123300,759096580,6920,6920,6920,6910,177
|
|
20230724,123200,757871890,6920,6900,6920,6900,1986
|
|
20230724,123100,744167460,6910,6910,6910,6900,771
|
|
20230724,123000,738844850,6910,6910,6910,6910,969
|
|
20230724,122900,732149060,6910,6920,6920,6910,101
|
|
20230724,122800,731450960,6920,6920,6930,6920,666
|
|
20230724,122700,726842230,6920,6920,6930,6920,215
|
|
20230724,122600,725354330,6930,6930,6930,6930,1
|
|
20230724,122500,725347400,6930,6920,6930,6920,85
|
|
20230724,122400,724759190,6920,6920,6940,6920,247
|
|
20230724,122300,723049730,6950,6910,6950,6910,3192
|
|
20230724,122200,700981030,6920,6940,6940,6920,3069
|
|
20230724,122100,679730570,6950,6950,6950,6950,10
|
|
20230724,122000,679661070,6950,6950,6950,6950,50
|
|
20230724,121900,679313570,6950,6940,6950,6940,21
|
|
20230724,121800,679167820,6940,6950,6950,6940,52
|
|
20230724,121700,678806430,6950,6940,6950,6940,9
|
|
20230724,121600,678743950,6940,6940,6940,6940,439
|
|
20230724,121500,675697290,6940,6940,6940,6940,0
|
|
20230724,121400,675697290,6940,6940,6940,6940,20
|
|
20230724,121300,675558490,6940,6940,6940,6940,0
|
|
20230724,121200,675558490,6940,6940,6940,6940,0
|
|
20230724,121100,675558490,6940,6940,6940,6940,100
|
|
20230724,121000,674864490,6940,6940,6940,6940,3
|
|
20230724,120900,674843670,6930,6930,6930,6930,1
|
|
20230724,120800,674836740,6930,6940,6940,6930,303
|
|
20230724,120700,672736940,6930,6930,6930,6930,1040
|
|
20230724,120600,665529740,6940,6940,6940,6940,100
|
|
20230724,120500,664835740,6930,6940,6940,6930,119
|
|
20230724,120400,664010070,6930,6970,6970,6930,1130
|
|
20230724,120300,656161090,6970,6960,6970,6960,604
|
|
20230724,120200,651957210,6970,6970,6970,6970,2
|
|
20230724,120100,651943270,6960,6960,6960,6960,1244
|
|
20230724,120000,643285030,6950,6950,6950,6950,50
|
|
20230724,115900,642937530,6950,6950,6950,6950,171
|
|
20230724,115800,641749080,6940,6940,6940,6940,85
|
|
20230724,115700,641159180,6940,6940,6940,6940,410
|
|
20230724,115600,638313780,6950,6950,6950,6950,0
|
|
20230724,115500,638313780,6950,6950,6950,6950,1
|
|
20230724,115400,638306830,6930,6930,6930,6930,82
|
|
20230724,115300,637738570,6930,6930,6930,6930,0
|
|
20230724,115200,637738570,6930,6930,6930,6930,136
|
|
20230724,115100,636796090,6950,6940,6950,6940,15
|
|
20230724,115000,636691980,6920,6920,6920,6920,0
|
|
20230724,114900,636691980,6920,6920,6920,6920,681
|
|
20230724,114800,631979460,6920,6930,6930,6920,1320
|
|
20230724,114700,622845020,6950,6950,6950,6950,6
|
|
20230724,114600,622803320,6930,6950,6960,6930,564
|
|
20230724,114500,618890660,6940,6950,6950,6940,4
|
|
20230724,114400,618862890,6950,6940,6950,6940,300
|
|
20230724,114300,616777930,6950,6950,6950,6950,100
|
|
20230724,114200,616082930,6950,6950,6950,6950,300
|
|
20230724,114100,613997930,6950,6950,6950,6950,0
|
|
20230724,114000,613997930,6950,6950,6950,6950,0
|
|
20230724,113900,613997930,6950,6930,6950,6930,2012
|
|
20230724,113800,600054750,6930,6920,6930,6920,118
|
|
20230724,113700,599237190,6930,6930,6930,6930,934
|
|
20230724,113600,592764570,6950,6950,6950,6950,1
|
|
20230724,113500,592757620,6950,6950,6950,6950,200
|
|
20230724,113400,591367620,6950,6930,6950,6930,43
|
|
20230724,113300,591069610,6950,6950,6950,6950,9
|
|
20230724,113200,591007060,6950,6940,6950,6930,437
|
|
20230724,113100,587975870,6950,6950,6950,6950,0
|
|
20230724,113000,587975870,6950,6950,6950,6940,26
|
|
20230724,112900,587795220,6950,6940,6950,6940,118
|
|
20230724,112800,586975880,6940,6940,6940,6940,6
|
|
20230724,112700,586934240,6940,6920,6940,6920,2370
|
|
20230724,112600,570533660,6940,6930,6940,6930,392
|
|
20230724,112500,567817090,6930,6930,6930,6930,1
|
|
20230724,112400,567810160,6910,6930,6930,6910,130
|
|
20230724,112300,566911740,6930,6930,6930,6930,0
|
|
20230724,112200,566911740,6930,6930,6930,6930,3
|
|
20230724,112100,566890950,6910,6920,6920,6910,166
|
|
20230724,112000,565743880,6920,6920,6920,6920,246
|
|
20230724,111900,564041560,6920,6920,6920,6910,399
|
|
20230724,111800,561281480,6920,6920,6920,6920,11
|
|
20230724,111700,561205360,6920,6910,6920,6910,1788
|
|
20230724,111600,548848480,6910,6920,6920,6910,178
|
|
20230724,111500,547618450,6920,6930,6930,6920,7
|
|
20230724,111400,547569990,6930,6930,6930,6930,402
|
|
20230724,111300,544784130,6910,6910,6910,6910,298
|
|
20230724,111200,542724950,6910,6930,6930,6910,294
|
|
20230724,111100,540690430,6930,6930,6930,6930,110
|
|
20230724,111000,539928130,6950,6950,6950,6920,116
|
|
20230724,110900,539124940,6920,6940,6940,6920,862
|
|
20230724,110800,533156890,6950,6950,6950,6950,42
|
|
20230724,110700,532864990,6950,6950,6950,6920,122
|
|
20230724,110600,532017340,6960,6960,6960,6920,9202
|
|
20230724,110500,468128910,6960,6960,6960,6960,182
|
|
20230724,110400,466862190,6960,6960,6980,6950,367
|
|
20230724,110300,464310330,6950,6970,6970,6950,2139
|
|
20230724,110200,449438270,6970,6980,6980,6970,2
|
|
20230724,110100,449424320,6990,6980,6990,6980,2
|
|
20230724,110000,449410350,6960,6970,6970,6960,419
|
|
20230724,105900,446494100,6990,6990,6990,6990,0
|
|
20230724,105800,446494100,6990,6990,6990,6990,0
|
|
20230724,105700,446494100,6990,6990,6990,6960,13
|
|
20230724,105600,446403530,6990,6960,6990,6960,101
|
|
20230724,105500,445700540,6960,6950,6960,6950,39
|
|
20230724,105400,445429110,6990,6960,6990,6960,514
|
|
20230724,105300,441851550,6960,6970,6970,6960,529
|
|
20230724,105200,438168910,6970,6970,6970,6960,2395
|
|
20230724,105100,421493120,6970,6970,6970,6970,244
|
|
20230724,105000,419792440,6970,6970,6970,6970,321
|
|
20230724,104900,417555070,6970,6970,6970,6970,136
|
|
20230724,104800,416607150,6970,6970,6970,6970,7
|
|
20230724,104700,416558360,6970,6970,6970,6970,38
|
|
20230724,104600,416293500,6970,7000,7000,6970,1080
|
|
20230724,104500,408764700,6990,6990,6990,6990,2
|
|
20230724,104400,408750720,7000,7000,7000,7000,0
|
|
20230724,104300,408750720,7000,7000,7000,7000,0
|
|
20230724,104200,408750720,7000,7000,7000,7000,30
|
|
20230724,104100,408540720,7000,6990,7000,6990,582
|
|
20230724,104000,404472510,6990,6990,6990,6990,2
|
|
20230724,103900,404458530,6990,7000,7000,6990,51
|
|
20230724,103800,404101860,7010,7010,7010,7010,0
|
|
20230724,103700,404101860,7010,7000,7010,7000,381
|
|
20230724,103600,401433590,7000,7000,7000,7000,13
|
|
20230724,103500,401342590,7000,7010,7010,7000,74
|
|
20230724,103400,400824180,7010,7010,7010,7010,30
|
|
20230724,103300,400613880,7010,7010,7010,7010,143
|
|
20230724,103200,399611450,7010,6980,7010,6960,3225
|
|
20230724,103100,377125300,7010,7010,7010,7010,9
|
|
20230724,103000,377062210,6970,6970,6970,6970,88
|
|
20230724,102900,376448850,6970,6980,6980,6970,317
|
|
20230724,102800,374237290,6980,6980,6980,6980,500
|
|
20230724,102700,370747290,7010,6990,7010,6990,123
|
|
20230724,102600,369887480,6990,7000,7000,6990,101
|
|
20230724,102500,369181480,7000,7010,7010,6980,133
|
|
20230724,102400,368250380,7010,7010,7010,7010,0
|
|
20230724,102300,368250380,7010,6990,7010,6980,670
|
|
20230724,102200,363573620,7010,7030,7030,7010,4
|
|
20230724,102100,363545560,7030,7030,7030,6980,37
|
|
20230724,102000,363285670,7040,7010,7050,7010,1323
|
|
20230724,101900,353990070,7010,6980,7010,6980,1144
|
|
20230724,101800,345979390,6980,6980,6980,6970,579
|
|
20230724,101700,341938570,6980,6980,6980,6980,293
|
|
20230724,101600,339893430,6980,6980,6980,6980,0
|
|
20230724,101500,339893430,6980,6990,6990,6980,119
|
|
20230724,101400,339062310,6980,6980,6980,6980,576
|
|
20230724,101300,335041830,6980,7000,7000,6980,835
|
|
20230724,101200,329197240,7000,7010,7010,7000,601
|
|
20230724,101100,324990230,7000,7000,7000,7000,527
|
|
20230724,101000,321301230,7000,7000,7000,6980,6
|
|
20230724,100900,321259250,6980,7010,7010,6980,3
|
|
20230724,100800,321238280,6980,6990,7010,6980,467
|
|
20230724,100700,317975430,6990,6990,6990,6990,10
|
|
20230724,100600,317905530,6980,6990,6990,6980,1051
|
|
20230724,100500,310569020,6990,6990,6990,6980,1060
|
|
20230724,100400,303160620,6990,6990,6990,6990,165
|
|
20230724,100300,302007270,6990,7000,7000,6990,1753
|
|
20230724,100200,289746530,7000,7000,7000,7000,25
|
|
20230724,100100,289571530,7010,7000,7010,7000,807
|
|
20230724,100000,283920670,7010,7010,7010,7010,72
|
|
20230724,095900,283415950,7010,7020,7020,7010,53
|
|
20230724,095800,283044380,7020,7020,7020,7020,10
|
|
20230724,095700,282974180,7020,7010,7020,7010,12
|
|
20230724,095600,282890020,7010,7020,7020,7010,612
|
|
20230724,095500,278599800,7010,7010,7010,7010,0
|
|
20230724,095400,278599800,7010,7010,7020,7010,502
|
|
20230724,095300,275080770,7020,7020,7020,7020,400
|
|
20230724,095200,272272770,7020,7020,7020,7020,70
|
|
20230724,095100,271781370,7040,7020,7050,7020,13
|
|
20230724,095000,271689850,7020,7050,7050,7020,62
|
|
20230724,094900,271253770,7050,7040,7050,7020,212
|
|
20230724,094800,269764000,7020,7020,7020,7020,0
|
|
20230724,094700,269764000,7020,7020,7020,7020,390
|
|
20230724,094600,267026200,7020,7020,7020,7020,74
|
|
20230724,094500,266506720,7040,7020,7040,7020,60
|
|
20230724,094400,266085440,7020,7010,7020,7010,173
|
|
20230724,094300,264872530,7050,7020,7050,7020,32
|
|
20230724,094200,264647770,7020,7020,7050,7010,84
|
|
20230724,094100,264058080,7020,7020,7020,7010,570
|
|
20230724,094000,260061180,7010,7020,7020,7010,443
|
|
20230724,093900,256954160,7050,7050,7050,7050,1967
|
|
20230724,093800,243086810,7010,7010,7010,7010,6
|
|
20230724,093700,243044750,7010,7010,7050,7010,138
|
|
20230724,093600,242076930,7050,7050,7050,7050,3
|
|
20230724,093500,242055780,7060,7060,7060,7060,8
|
|
20230724,093400,241999300,7060,7060,7060,7060,12
|
|
20230724,093300,241914580,7070,7020,7070,7010,4247
|
|
20230724,093200,211962310,7010,7020,7020,7010,300
|
|
20230724,093100,209857220,7020,6990,7020,6980,1700
|
|
20230724,093000,197959200,6990,7000,7000,6990,117
|
|
20230724,092900,197141130,7000,6990,7000,6980,1843
|
|
20230724,092800,184246430,6990,7000,7000,6990,232
|
|
20230724,092700,182624480,7000,7000,7000,7000,1
|
|
20230724,092600,182617480,7000,6990,7000,6970,2304
|
|
20230724,092500,166536270,6990,7000,7000,6990,201
|
|
20230724,092400,165131270,7000,7000,7000,7000,2089
|
|
20230724,092300,150508270,7000,7000,7000,6980,856
|
|
20230724,092200,144532400,7000,7000,7000,7000,20
|
|
20230724,092100,144392400,6980,6980,6980,6980,58
|
|
20230724,092000,143987560,7000,7000,7000,6980,5334
|
|
20230724,091900,106721740,7000,7010,7020,7000,1390
|
|
20230724,091800,96980040,7010,7010,7020,7010,466
|
|
20230724,091700,93712860,7010,7020,7020,7010,584
|
|
20230724,091600,89618270,7020,7030,7030,7010,3343
|
|
20230724,091500,66163390,7030,7030,7030,7030,34
|
|
20230724,091400,65924370,7030,7040,7040,7030,230
|
|
20230724,091300,64307060,7040,7040,7040,7040,34
|
|
20230724,091200,64067700,7040,7040,7040,7040,512
|
|
20230724,091100,60463220,7040,7020,7040,7020,736
|
|
20230724,091000,55296200,7020,7020,7020,7010,511
|
|
20230724,090900,51710360,7020,7030,7030,7020,402
|
|
20230724,090800,48888310,7030,7040,7040,7030,1048
|
|
20230724,090700,41520820,7040,7040,7040,7040,1094
|
|
20230724,090600,33819060,7040,7040,7040,7040,124
|
|
20230724,090500,32946100,7050,7050,7050,7040,805
|
|
20230724,090400,27271360,7060,7060,7060,7060,1206
|
|
20230724,090300,18757000,7060,7070,7070,7060,307
|
|
20230724,090200,16587650,7080,7090,7090,7080,339
|
|
20230724,090100,14185800,7100,7100,7100,7100,456
|
|
20230724,090000,10948200,7100,7100,7100,7100,1542
|