634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,193000,9748196070,6990,6990,6990,6990,0
|
|
20230906,192900,9748196070,6990,6990,6990,6990,0
|
|
20230906,192800,9748196070,6990,6990,6990,6990,0
|
|
20230906,192700,9748196070,6990,6990,6990,6990,0
|
|
20230906,192600,9748196070,6990,6990,6990,6990,0
|
|
20230906,192500,9748196070,6990,6990,6990,6990,0
|
|
20230906,192400,9748196070,6990,6990,6990,6990,0
|
|
20230906,192300,9748196070,6990,6990,6990,6990,0
|
|
20230906,192200,9748196070,6990,6990,6990,6990,0
|
|
20230906,192100,9748196070,6990,6990,6990,6990,0
|
|
20230906,192000,9748196070,6990,6990,6990,6990,0
|
|
20230906,191900,9748196070,6990,6990,6990,6990,0
|
|
20230906,191800,9748196070,6990,6990,6990,6990,0
|
|
20230906,191700,9748196070,6990,6990,6990,6990,0
|
|
20230906,191600,9748196070,6990,6990,6990,6990,0
|
|
20230906,191500,9748196070,6990,6990,6990,6990,0
|
|
20230906,191400,9748196070,6990,6990,6990,6990,0
|
|
20230906,191300,9748196070,6990,6990,6990,6990,0
|
|
20230906,191200,9748196070,6990,6990,6990,6990,0
|
|
20230906,191100,9748196070,6990,6990,6990,6990,0
|
|
20230906,191000,9748196070,6990,6990,6990,6990,0
|
|
20230906,190900,9748196070,6990,6990,6990,6990,0
|
|
20230906,190800,9748196070,6990,6990,6990,6990,0
|
|
20230906,190700,9748196070,6990,6990,6990,6990,0
|
|
20230906,190600,9748196070,6990,6990,6990,6990,0
|
|
20230906,190500,9748196070,6990,6990,6990,6990,0
|
|
20230906,190400,9748196070,6990,6990,6990,6990,0
|
|
20230906,190300,9748196070,6990,6990,6990,6990,0
|
|
20230906,190200,9748196070,6990,6990,6990,6990,0
|
|
20230906,190100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,190000,9748196070,6990,6990,6990,6990,0
|
|
20230906,185900,9748196070,6990,6990,6990,6990,0
|
|
20230906,185800,9748196070,6990,6990,6990,6990,0
|
|
20230906,185700,9748196070,6990,6990,6990,6990,0
|
|
20230906,185600,9748196070,6990,6990,6990,6990,0
|
|
20230906,185500,9748196070,6990,6990,6990,6990,0
|
|
20230906,185400,9748196070,6990,6990,6990,6990,0
|
|
20230906,185300,9748196070,6990,6990,6990,6990,0
|
|
20230906,185200,9748196070,6990,6990,6990,6990,0
|
|
20230906,185100,9748196070,6990,6990,6990,6990,0
|
|
20230906,185000,9748196070,6990,6990,6990,6990,0
|
|
20230906,184900,9748196070,6990,6990,6990,6990,0
|
|
20230906,184800,9748196070,6990,6990,6990,6990,0
|
|
20230906,184700,9748196070,6990,6990,6990,6990,0
|
|
20230906,184600,9748196070,6990,6990,6990,6990,0
|
|
20230906,184500,9748196070,6990,6990,6990,6990,0
|
|
20230906,184400,9748196070,6990,6990,6990,6990,0
|
|
20230906,184300,9748196070,6990,6990,6990,6990,0
|
|
20230906,184200,9748196070,6990,6990,6990,6990,0
|
|
20230906,184100,9748196070,6990,6990,6990,6990,0
|
|
20230906,184000,9748196070,6990,6990,6990,6990,0
|
|
20230906,183900,9748196070,6990,6990,6990,6990,0
|
|
20230906,183800,9748196070,6990,6990,6990,6990,0
|
|
20230906,183700,9748196070,6990,6990,6990,6990,0
|
|
20230906,183600,9748196070,6990,6990,6990,6990,0
|
|
20230906,183500,9748196070,6990,6990,6990,6990,0
|
|
20230906,183400,9748196070,6990,6990,6990,6990,0
|
|
20230906,183300,9748196070,6990,6990,6990,6990,0
|
|
20230906,183200,9748196070,6990,6990,6990,6990,0
|
|
20230906,183100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,183000,9748196070,6990,6990,6990,6990,0
|
|
20230906,182900,9748196070,6990,6990,6990,6990,0
|
|
20230906,182800,9748196070,6990,6990,6990,6990,0
|
|
20230906,182700,9748196070,6990,6990,6990,6990,0
|
|
20230906,182600,9748196070,6990,6990,6990,6990,0
|
|
20230906,182500,9748196070,6990,6990,6990,6990,0
|
|
20230906,182400,9748196070,6990,6990,6990,6990,0
|
|
20230906,182300,9748196070,6990,6990,6990,6990,0
|
|
20230906,182200,9748196070,6990,6990,6990,6990,0
|
|
20230906,182100,9748196070,6990,6990,6990,6990,0
|
|
20230906,182000,9748196070,6990,6990,6990,6990,0
|
|
20230906,181900,9748196070,6990,6990,6990,6990,0
|
|
20230906,181800,9748196070,6990,6990,6990,6990,0
|
|
20230906,181700,9748196070,6990,6990,6990,6990,0
|
|
20230906,181600,9748196070,6990,6990,6990,6990,0
|
|
20230906,181500,9748196070,6990,6990,6990,6990,0
|
|
20230906,181400,9748196070,6990,6990,6990,6990,0
|
|
20230906,181300,9748196070,6990,6990,6990,6990,0
|
|
20230906,181200,9748196070,6990,6990,6990,6990,0
|
|
20230906,181100,9748196070,6990,6990,6990,6990,0
|
|
20230906,181000,9748196070,6990,6990,6990,6990,0
|
|
20230906,180900,9748196070,6990,6990,6990,6990,0
|
|
20230906,180800,9748196070,6990,6990,6990,6990,0
|
|
20230906,180700,9748196070,6990,6990,6990,6990,0
|
|
20230906,180600,9748196070,6990,6990,6990,6990,0
|
|
20230906,180500,9748196070,6990,6990,6990,6990,0
|
|
20230906,180400,9748196070,6990,6990,6990,6990,0
|
|
20230906,180300,9748196070,6990,6990,6990,6990,0
|
|
20230906,180200,9748196070,6990,6990,6990,6990,0
|
|
20230906,180100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,180000,9748196070,6990,6990,6990,6990,0
|
|
20230906,175900,9748196070,6990,6990,6990,6990,0
|
|
20230906,175800,9748196070,6990,6990,6990,6990,0
|
|
20230906,175700,9748196070,6990,6990,6990,6990,0
|
|
20230906,175600,9748196070,6990,6990,6990,6990,0
|
|
20230906,175500,9748196070,6990,6990,6990,6990,0
|
|
20230906,175400,9748196070,6990,6990,6990,6990,0
|
|
20230906,175300,9748196070,6990,6990,6990,6990,0
|
|
20230906,175200,9748196070,6990,6990,6990,6990,0
|
|
20230906,175100,9748196070,6990,6990,6990,6990,0
|
|
20230906,175000,9748196070,6990,6990,6990,6990,0
|
|
20230906,174900,9748196070,6990,6990,6990,6990,0
|
|
20230906,174800,9748196070,6990,6990,6990,6990,0
|
|
20230906,174700,9748196070,6990,6990,6990,6990,0
|
|
20230906,174600,9748196070,6990,6990,6990,6990,0
|
|
20230906,174500,9748196070,6990,6990,6990,6990,0
|
|
20230906,174400,9748196070,6990,6990,6990,6990,0
|
|
20230906,174300,9748196070,6990,6990,6990,6990,0
|
|
20230906,174200,9748196070,6990,6990,6990,6990,0
|
|
20230906,174100,9748196070,6990,6990,6990,6990,0
|
|
20230906,174000,9748196070,6990,6990,6990,6990,0
|
|
20230906,173900,9748196070,6990,6990,6990,6990,0
|
|
20230906,173800,9748196070,6990,6990,6990,6990,0
|
|
20230906,173700,9748196070,6990,6990,6990,6990,0
|
|
20230906,173600,9748196070,6990,6990,6990,6990,0
|
|
20230906,173500,9748196070,6990,6990,6990,6990,0
|
|
20230906,173400,9748196070,6990,6990,6990,6990,0
|
|
20230906,173300,9748196070,6990,6990,6990,6990,0
|
|
20230906,173200,9748196070,6990,6990,6990,6990,0
|
|
20230906,173100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,173000,9748196070,6990,6990,6990,6990,0
|
|
20230906,172900,9748196070,6990,6990,6990,6990,0
|
|
20230906,172800,9748196070,6990,6990,6990,6990,0
|
|
20230906,172700,9748196070,6990,6990,6990,6990,0
|
|
20230906,172600,9748196070,6990,6990,6990,6990,0
|
|
20230906,172500,9748196070,6990,6990,6990,6990,0
|
|
20230906,172400,9748196070,6990,6990,6990,6990,0
|
|
20230906,172300,9748196070,6990,6990,6990,6990,0
|
|
20230906,172200,9748196070,6990,6990,6990,6990,0
|
|
20230906,172100,9748196070,6990,6990,6990,6990,0
|
|
20230906,172000,9748196070,6990,6990,6990,6990,0
|
|
20230906,171900,9748196070,6990,6990,6990,6990,0
|
|
20230906,171800,9748196070,6990,6990,6990,6990,0
|
|
20230906,171700,9748196070,6990,6990,6990,6990,0
|
|
20230906,171600,9748196070,6990,6990,6990,6990,0
|
|
20230906,171500,9748196070,6990,6990,6990,6990,0
|
|
20230906,171400,9748196070,6990,6990,6990,6990,0
|
|
20230906,171300,9748196070,6990,6990,6990,6990,0
|
|
20230906,171200,9748196070,6990,6990,6990,6990,0
|
|
20230906,171100,9748196070,6990,6990,6990,6990,0
|
|
20230906,171000,9748196070,6990,6990,6990,6990,0
|
|
20230906,170900,9748196070,6990,6990,6990,6990,0
|
|
20230906,170800,9748196070,6990,6990,6990,6990,0
|
|
20230906,170700,9748196070,6990,6990,6990,6990,0
|
|
20230906,170600,9748196070,6990,6990,6990,6990,0
|
|
20230906,170500,9748196070,6990,6990,6990,6990,0
|
|
20230906,170400,9748196070,6990,6990,6990,6990,0
|
|
20230906,170300,9748196070,6990,6990,6990,6990,0
|
|
20230906,170200,9748196070,6990,6990,6990,6990,0
|
|
20230906,170100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,170000,9748196070,6990,6990,6990,6990,0
|
|
20230906,165900,9748196070,6990,6990,6990,6990,0
|
|
20230906,165800,9748196070,6990,6990,6990,6990,0
|
|
20230906,165700,9748196070,6990,6990,6990,6990,0
|
|
20230906,165600,9748196070,6990,6990,6990,6990,0
|
|
20230906,165500,9748196070,6990,6990,6990,6990,0
|
|
20230906,165400,9748196070,6990,6990,6990,6990,0
|
|
20230906,165300,9748196070,6990,6990,6990,6990,0
|
|
20230906,165200,9748196070,6990,6990,6990,6990,0
|
|
20230906,165100,9748196070,6990,6990,6990,6990,0
|
|
20230906,165000,9748196070,6990,6990,6990,6990,0
|
|
20230906,164900,9748196070,6990,6990,6990,6990,0
|
|
20230906,164800,9748196070,6990,6990,6990,6990,0
|
|
20230906,164700,9748196070,6990,6990,6990,6990,0
|
|
20230906,164600,9748196070,6990,6990,6990,6990,0
|
|
20230906,164500,9748196070,6990,6990,6990,6990,0
|
|
20230906,164400,9748196070,6990,6990,6990,6990,0
|
|
20230906,164300,9748196070,6990,6990,6990,6990,0
|
|
20230906,164200,9748196070,6990,6990,6990,6990,0
|
|
20230906,164100,9748196070,6990,6990,6990,6990,0
|
|
20230906,164000,9748196070,6990,6990,6990,6990,0
|
|
20230906,163900,9748196070,6990,6990,6990,6990,0
|
|
20230906,163800,9748196070,6990,6990,6990,6990,0
|
|
20230906,163700,9748196070,6990,6990,6990,6990,0
|
|
20230906,163600,9748196070,6990,6990,6990,6990,0
|
|
20230906,163500,9748196070,6990,6990,6990,6990,0
|
|
20230906,163400,9748196070,6990,6990,6990,6990,0
|
|
20230906,163300,9748196070,6990,6990,6990,6990,0
|
|
20230906,163200,9748196070,6990,6990,6990,6990,0
|
|
20230906,163100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,163000,9748196070,6990,6990,6990,6990,0
|
|
20230906,162900,9748196070,6990,6990,6990,6990,0
|
|
20230906,162800,9748196070,6990,6990,6990,6990,0
|
|
20230906,162700,9748196070,6990,6990,6990,6990,0
|
|
20230906,162600,9748196070,6990,6990,6990,6990,0
|
|
20230906,162500,9748196070,6990,6990,6990,6990,0
|
|
20230906,162400,9748196070,6990,6990,6990,6990,0
|
|
20230906,162300,9748196070,6990,6990,6990,6990,0
|
|
20230906,162200,9748196070,6990,6990,6990,6990,0
|
|
20230906,162100,9748196070,6990,6990,6990,6990,0
|
|
20230906,162000,9748196070,6990,6990,6990,6990,0
|
|
20230906,161900,9748196070,6990,6990,6990,6990,0
|
|
20230906,161800,9748196070,6990,6990,6990,6990,0
|
|
20230906,161700,9748196070,6990,6990,6990,6990,0
|
|
20230906,161600,9748196070,6990,6990,6990,6990,0
|
|
20230906,161500,9748196070,6990,6990,6990,6990,0
|
|
20230906,161400,9748196070,6990,6990,6990,6990,0
|
|
20230906,161300,9748196070,6990,6990,6990,6990,0
|
|
20230906,161200,9748196070,6990,6990,6990,6990,0
|
|
20230906,161100,9748196070,6990,6990,6990,6990,0
|
|
20230906,161000,9748196070,6990,6990,6990,6990,0
|
|
20230906,160900,9748196070,6990,6990,6990,6990,0
|
|
20230906,160800,9748196070,6990,6990,6990,6990,0
|
|
20230906,160700,9748196070,6990,6990,6990,6990,0
|
|
20230906,160600,9748196070,6990,6990,6990,6990,0
|
|
20230906,160500,9748196070,6990,6990,6990,6990,0
|
|
20230906,160400,9748196070,6990,6990,6990,6990,0
|
|
20230906,160300,9748196070,6990,6990,6990,6990,0
|
|
20230906,160200,9748196070,6990,6990,6990,6990,0
|
|
20230906,160100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,160000,9748196070,6990,6990,6990,6990,0
|
|
20230906,155900,9748196070,6990,6990,6990,6990,0
|
|
20230906,155800,9748196070,6990,6990,6990,6990,0
|
|
20230906,155700,9748196070,6990,6990,6990,6990,0
|
|
20230906,155600,9748196070,6990,6990,6990,6990,0
|
|
20230906,155500,9748196070,6990,6990,6990,6990,0
|
|
20230906,155400,9748196070,6990,6990,6990,6990,0
|
|
20230906,155300,9748196070,6990,6990,6990,6990,0
|
|
20230906,155200,9748196070,6990,6990,6990,6990,0
|
|
20230906,155100,9748196070,6990,6990,6990,6990,0
|
|
20230906,155000,9748196070,6990,6990,6990,6990,0
|
|
20230906,154900,9748196070,6990,6990,6990,6990,0
|
|
20230906,154800,9748196070,6990,6990,6990,6990,0
|
|
20230906,154700,9748196070,6990,6990,6990,6990,0
|
|
20230906,154600,9748196070,6990,6990,6990,6990,0
|
|
20230906,154500,9748196070,6990,6990,6990,6990,0
|
|
20230906,154400,9748196070,6990,6990,6990,6990,0
|
|
20230906,154300,9748196070,6990,6990,6990,6990,0
|
|
20230906,154200,9748196070,6990,6990,6990,6990,0
|
|
20230906,154100,9748196070,6990,6990,6990,6990,0
|
|
20230906,154000,9748196070,6990,6990,6990,6990,0
|
|
20230906,153900,9748196070,6990,6990,6990,6990,0
|
|
20230906,153800,9748196070,6990,6990,6990,6990,0
|
|
20230906,153700,9748196070,6990,6990,6990,6990,0
|
|
20230906,153600,9748196070,6990,6990,6990,6990,0
|
|
20230906,153500,9748196070,6990,6990,6990,6990,0
|
|
20230906,153400,9748196070,6990,6990,6990,6990,0
|
|
20230906,153300,9748196070,6990,6990,6990,6990,0
|
|
20230906,153200,9748196070,6990,6990,6990,6990,0
|
|
20230906,153100,9748196070,6990,6990,6990,6990,19369
|
|
20230906,153000,9748196070,6990,6990,6990,6990,19369
|
|
20230906,152900,9612806760,6990,6990,6990,6990,0
|
|
20230906,152800,9612806760,6990,6990,6990,6990,0
|
|
20230906,152700,9612806760,6990,6990,6990,6990,0
|
|
20230906,152600,9612806760,6990,6990,6990,6990,0
|
|
20230906,152500,9612806760,6990,6990,6990,6990,0
|
|
20230906,152400,9612806760,6990,6990,6990,6990,0
|
|
20230906,152300,9612806760,6990,6990,6990,6990,0
|
|
20230906,152200,9612806760,6990,6990,6990,6990,0
|
|
20230906,152100,9612806760,6990,6990,6990,6990,0
|
|
20230906,152000,9612806760,6990,6990,6990,6990,0
|
|
20230906,151900,9612806760,6990,6970,7000,6950,13626
|
|
20230906,151800,9517756540,6970,6980,6980,6940,5462
|
|
20230906,151700,9479758430,6980,6960,6980,6950,4268
|
|
20230906,151600,9450001710,6960,6940,6960,6940,1215
|
|
20230906,151500,9441552580,6930,6950,6950,6920,9533
|
|
20230906,151400,9375431850,6950,6940,6950,6940,2323
|
|
20230906,151300,9359287500,6940,6940,6950,6940,731
|
|
20230906,151200,9354212860,6930,7000,7000,6930,6486
|
|
20230906,151100,9309023540,7000,6920,7000,6910,20951
|
|
20230906,151000,9162920090,6920,6900,6920,6900,1084
|
|
20230906,150900,9155430930,6900,6900,6910,6890,1041
|
|
20230906,150800,9148249910,6900,6900,6900,6890,514
|
|
20230906,150700,9144706140,6900,6890,6900,6880,2770
|
|
20230906,150600,9125632760,6890,6890,6890,6890,758
|
|
20230906,150500,9120410140,6890,6890,6900,6880,2025
|
|
20230906,150400,9106459450,6890,6890,6900,6890,933
|
|
20230906,150300,9100030860,6890,6920,6920,6890,1461
|
|
20230906,150200,9089948830,6910,6920,6920,6910,161
|
|
20230906,150100,9088836010,6920,6920,6920,6910,313
|
|
20230906,150000,9086671900,6920,6930,6930,6910,771
|
|
20230906,145900,9081336180,6920,6920,6930,6910,1150
|
|
20230906,145800,9073377870,6910,6890,6920,6880,3187
|
|
20230906,145700,9051375430,6860,6860,6880,6860,1235
|
|
20230906,145600,9042898230,6860,6860,6890,6860,340
|
|
20230906,145500,9040565040,6890,6880,6890,6860,1300
|
|
20230906,145400,9031634200,6880,6880,6880,6860,118
|
|
20230906,145300,9030823580,6880,6880,6880,6850,309
|
|
20230906,145200,9028700360,6880,6880,6890,6850,2158
|
|
20230906,145100,9013881250,6890,6870,6890,6870,607
|
|
20230906,145000,9009709200,6850,6910,6910,6850,9383
|
|
20230906,144900,8945162900,6900,6910,6930,6900,1705
|
|
20230906,144800,8933381640,6930,6930,6930,6900,3999
|
|
20230906,144700,8905748330,6900,6930,6940,6900,5628
|
|
20230906,144600,8866829770,6930,6940,6940,6930,2429
|
|
20230906,144500,8849994800,6930,6940,6940,6930,1371
|
|
20230906,144400,8840487270,6940,6950,6950,6940,3567
|
|
20230906,144300,8815719990,6960,6950,6960,6950,1604
|
|
20230906,144200,8804563570,6950,6960,6960,6950,1407
|
|
20230906,144100,8794777120,6970,6980,6980,6950,3537
|
|
20230906,144000,8770142480,6980,6940,6980,6940,4035
|
|
20230906,143900,8742043460,6940,6950,6960,6940,2158
|
|
20230906,143800,8727037160,6960,6950,6960,6940,3811
|
|
20230906,143700,8700536310,6950,6940,6950,6940,5473
|
|
20230906,143600,8662505480,6940,6920,6940,6920,556
|
|
20230906,143500,8658655940,6920,6910,6920,6910,152
|
|
20230906,143400,8657604300,6910,6920,6920,6910,1217
|
|
20230906,143300,8649186040,6930,6940,6950,6930,1401
|
|
20230906,143200,8639475260,6940,6940,6950,6940,1941
|
|
20230906,143100,8625999360,6950,6940,6960,6940,1396
|
|
20230906,143000,8616300710,6940,6950,6970,6930,2407
|
|
20230906,142900,8599578010,6970,6980,6980,6940,5881
|
|
20230906,142800,8558703280,6950,6990,7040,6940,24031
|
|
20230906,142700,8390750930,6990,6880,6990,6880,12885
|
|
20230906,142600,8301267030,6880,6880,6880,6880,329
|
|
20230906,142500,8299003510,6870,6880,6880,6870,590
|
|
20230906,142400,8294949430,6870,6840,6890,6840,2554
|
|
20230906,142300,8277466550,6840,6830,6840,6820,4046
|
|
20230906,142200,8249844860,6830,6860,6860,6830,3179
|
|
20230906,142100,8228109100,6860,6850,6880,6850,976
|
|
20230906,142000,8221420670,6850,6870,6880,6850,480
|
|
20230906,141900,8218124920,6870,6880,6890,6870,531
|
|
20230906,141800,8214469270,6880,6870,6880,6860,1062
|
|
20230906,141700,8207181450,6870,6840,6880,6830,77
|
|
20230906,141600,8206654540,6830,6890,6890,6830,3708
|
|
20230906,141500,8181284340,6850,6870,6910,6850,1198
|
|
20230906,141400,8173055480,6870,6880,6880,6870,1292
|
|
20230906,141300,8164167100,6870,6900,6900,6870,2108
|
|
20230906,141200,8149651350,6920,6870,6920,6870,2289
|
|
20230906,141100,8133882500,6870,6830,6870,6820,3046
|
|
20230906,141000,8113011680,6820,6850,6850,6810,11724
|
|
20230906,140900,8032984580,6850,6850,6870,6850,5687
|
|
20230906,140800,7994015550,6850,6910,6910,6850,12576
|
|
20230906,140700,7907616510,6920,6910,6920,6900,849
|
|
20230906,140600,7901750490,6920,6920,6930,6910,2936
|
|
20230906,140500,7881440640,6920,6920,6930,6920,2964
|
|
20230906,140400,7860919040,6930,6950,6950,6900,1855
|
|
20230906,140300,7848095450,6950,6920,6980,6900,6780
|
|
20230906,140200,7801057470,6920,6920,6930,6910,1965
|
|
20230906,140100,7787462240,6920,6920,6930,6910,1513
|
|
20230906,140000,7776986770,6930,6930,6940,6900,2140
|
|
20230906,135900,7762160970,6940,6860,6940,6860,6031
|
|
20230906,135800,7720651850,6860,6920,6930,6860,19575
|
|
20230906,135700,7585731080,6920,6960,6970,6920,10809
|
|
20230906,135600,7510722300,6960,6970,6970,6950,5807
|
|
20230906,135500,7470344830,6970,6960,6970,6960,2121
|
|
20230906,135400,7455577150,6970,6980,6980,6950,3503
|
|
20230906,135300,7431195970,6980,6980,6980,6950,11137
|
|
20230906,135200,7353698570,6970,6990,7000,6970,6458
|
|
20230906,135100,7308619510,6990,6960,6990,6960,4357
|
|
20230906,135000,7278188560,6980,6970,6980,6940,5897
|
|
20230906,134900,7237159080,6960,6990,6990,6930,13862
|
|
20230906,134800,7140722920,6990,7000,7020,6970,16075
|
|
20230906,134700,7028299730,7000,7000,7020,6970,11684
|
|
20230906,134600,6946599600,7000,7060,7060,6980,27240
|
|
20230906,134500,6755235250,7050,6980,7130,6960,65235
|
|
20230906,134400,6295140880,6960,6960,6990,6960,5181
|
|
20230906,134300,6259040020,6960,6990,7000,6940,12395
|
|
20230906,134200,6172665190,6990,6910,7030,6910,33372
|
|
20230906,134100,5939770490,6900,6920,6930,6900,12947
|
|
20230906,134000,5850286870,6920,6970,6970,6910,21093
|
|
20230906,133900,5704049630,6980,6950,7010,6920,14969
|
|
20230906,133800,5599716200,6930,7000,7060,6930,43894
|
|
20230906,133700,5292374400,7000,7080,7120,6980,65765
|
|
20230906,133600,4829282530,7110,7000,7130,6870,123784
|
|
20230906,133500,3961541460,6960,6860,7000,6850,81001
|
|
20230906,133400,3400808990,6860,6810,6880,6810,15253
|
|
20230906,133300,3296334490,6820,6800,6830,6800,5356
|
|
20230906,133200,3259879420,6800,6790,6840,6790,15096
|
|
20230906,133100,3157023060,6790,6800,6800,6780,11013
|
|
20230906,133000,3082214610,6790,6820,6840,6780,7662
|
|
20230906,132900,3030020100,6820,6750,6830,6750,17102
|
|
20230906,132800,2913740730,6750,6730,6760,6730,7051
|
|
20230906,132700,2866164340,6740,6740,6760,6740,6270
|
|
20230906,132600,2823879320,6740,6640,6760,6640,12243
|
|
20230906,132500,2741591490,6630,6680,6690,6630,8629
|
|
20230906,132400,2684217620,6680,6670,6680,6660,3186
|
|
20230906,132300,2662968460,6660,6650,6700,6650,2454
|
|
20230906,132200,2646605210,6650,6730,6750,6650,12648
|
|
20230906,132100,2562098210,6750,6760,6770,6720,6134
|
|
20230906,132000,2520736320,6770,6710,6790,6700,13409
|
|
20230906,131900,2430239600,6710,6670,6710,6660,9632
|
|
20230906,131800,2365917420,6670,6690,6750,6660,30539
|
|
20230906,131700,2161697440,6690,6830,6860,6690,64691
|
|
20230906,131600,1722100680,6840,6660,6900,6590,79521
|
|
20230906,131500,1182645330,6660,6590,6730,6580,39170
|
|
20230906,131400,921365450,6580,6490,6640,6490,9041
|
|
20230906,131300,862046380,6490,6490,6490,6490,0
|
|
20230906,131200,862046380,6490,6490,6490,6490,0
|
|
20230906,131100,862046380,6490,6460,6490,6460,1042
|
|
20230906,131000,855292080,6490,6490,6490,6490,1
|
|
20230906,130900,855285590,6490,6460,6490,6460,803
|
|
20230906,130800,850098160,6460,6460,6460,6460,0
|
|
20230906,130700,850098160,6460,6480,6480,6460,9
|
|
20230906,130600,850040000,6470,6480,6480,6470,4071
|
|
20230906,130500,823693650,6500,6500,6500,6500,0
|
|
20230906,130400,823693650,6500,6500,6500,6500,1
|
|
20230906,130300,823687150,6480,6490,6490,6480,573
|
|
20230906,130200,819973990,6500,6500,6500,6480,771
|
|
20230906,130100,814977840,6480,6480,6480,6480,0
|
|
20230906,130000,814977840,6480,6480,6480,6480,3
|
|
20230906,125900,814958400,6500,6500,6500,6500,0
|
|
20230906,125800,814958400,6500,6500,6500,6500,1
|
|
20230906,125700,814951900,6500,6500,6500,6500,0
|
|
20230906,125600,814951900,6500,6500,6500,6500,0
|
|
20230906,125500,814951900,6500,6500,6500,6500,0
|
|
20230906,125400,814951900,6500,6500,6500,6500,65
|
|
20230906,125300,814529400,6500,6490,6500,6480,102
|
|
20230906,125200,813866530,6500,6500,6500,6500,0
|
|
20230906,125100,813866530,6500,6500,6500,6500,1
|
|
20230906,125000,813860030,6500,6500,6500,6500,2
|
|
20230906,124900,813847030,6480,6480,6480,6480,100
|
|
20230906,124800,813199030,6500,6500,6500,6500,0
|
|
20230906,124700,813199030,6500,6500,6500,6500,2
|
|
20230906,124600,813186030,6480,6480,6480,6480,40
|
|
20230906,124500,812926830,6480,6480,6480,6480,101
|
|
20230906,124400,812272350,6480,6480,6480,6480,0
|
|
20230906,124300,812272350,6480,6480,6480,6480,20
|
|
20230906,124200,812142750,6480,6480,6480,6480,16
|
|
20230906,124100,812039070,6500,6500,6500,6500,1
|
|
20230906,124000,812032570,6500,6500,6500,6500,0
|
|
20230906,123900,812032570,6500,6500,6500,6500,0
|
|
20230906,123800,812032570,6500,6500,6500,6500,0
|
|
20230906,123700,812032570,6500,6500,6500,6500,0
|
|
20230906,123600,812032570,6500,6500,6500,6500,0
|
|
20230906,123500,812032570,6500,6500,6500,6500,0
|
|
20230906,123400,812032570,6500,6470,6500,6470,86
|
|
20230906,123300,811476090,6470,6470,6470,6470,424
|
|
20230906,123200,808732810,6470,6490,6490,6470,335
|
|
20230906,123100,806561950,6490,6490,6490,6490,2
|
|
20230906,123000,806548970,6490,6490,6490,6490,3
|
|
20230906,122900,806529500,6510,6510,6510,6510,0
|
|
20230906,122800,806529500,6510,6510,6510,6510,0
|
|
20230906,122700,806529500,6510,6510,6510,6510,2
|
|
20230906,122600,806516480,6510,6510,6510,6510,0
|
|
20230906,122500,806516480,6510,6510,6510,6510,0
|
|
20230906,122400,806516480,6510,6510,6510,6510,0
|
|
20230906,122300,806516480,6510,6510,6510,6510,18
|
|
20230906,122200,806399300,6510,6510,6510,6510,0
|
|
20230906,122100,806399300,6510,6510,6510,6510,2
|
|
20230906,122000,806386280,6490,6490,6490,6490,0
|
|
20230906,121900,806386280,6490,6490,6490,6490,2
|
|
20230906,121800,806373300,6470,6470,6470,6470,0
|
|
20230906,121700,806373300,6470,6470,6470,6470,0
|
|
20230906,121600,806373300,6470,6470,6470,6470,0
|
|
20230906,121500,806373300,6470,6470,6470,6470,6
|
|
20230906,121400,806334480,6480,6490,6490,6480,775
|
|
20230906,121300,801312470,6480,6480,6480,6480,0
|
|
20230906,121200,801312470,6480,6480,6480,6480,0
|
|
20230906,121100,801312470,6480,6480,6480,6480,4
|
|
20230906,121000,801286550,6480,6480,6480,6480,0
|
|
20230906,120900,801286550,6480,6480,6480,6480,0
|
|
20230906,120800,801286550,6480,6480,6480,6480,0
|
|
20230906,120700,801286550,6480,6490,6490,6480,51
|
|
20230906,120600,800955570,6500,6500,6500,6500,120
|
|
20230906,120500,800175570,6510,6520,6520,6500,612
|
|
20230906,120400,796194300,6510,6510,6510,6510,9
|
|
20230906,120300,796135710,6520,6520,6520,6520,12
|
|
20230906,120200,796057470,6520,6520,6520,6520,0
|
|
20230906,120100,796057470,6520,6520,6520,6520,0
|
|
20230906,120000,796057470,6520,6500,6520,6500,17
|
|
20230906,115900,795946950,6520,6520,6520,6520,0
|
|
20230906,115800,795946950,6520,6520,6520,6520,0
|
|
20230906,115700,795946950,6520,6520,6520,6520,1
|
|
20230906,115600,795940430,6520,6500,6520,6500,33
|
|
20230906,115500,795725690,6500,6510,6510,6470,2532
|
|
20230906,115400,779320090,6510,6510,6510,6510,0
|
|
20230906,115300,779320090,6510,6520,6520,6510,106
|
|
20230906,115200,778629480,6520,6520,6520,6520,0
|
|
20230906,115100,778629480,6520,6520,6520,6520,50
|
|
20230906,115000,778303480,6520,6520,6520,6520,18
|
|
20230906,114900,778186120,6530,6530,6530,6530,0
|
|
20230906,114800,778186120,6530,6530,6530,6530,0
|
|
20230906,114700,778186120,6530,6530,6530,6530,22
|
|
20230906,114600,778042460,6530,6520,6530,6520,32
|
|
20230906,114500,777833800,6510,6510,6510,6510,22
|
|
20230906,114400,777690580,6530,6520,6530,6520,30
|
|
20230906,114300,777494930,6530,6530,6530,6530,0
|
|
20230906,114200,777494930,6530,6530,6530,6530,0
|
|
20230906,114100,777494930,6530,6530,6530,6530,4
|
|
20230906,114000,777468810,6530,6530,6550,6530,1643
|
|
20230906,113900,766735260,6520,6520,6530,6520,1041
|
|
20230906,113800,759944130,6520,6520,6520,6520,16
|
|
20230906,113700,759839810,6520,6510,6520,6510,196
|
|
20230906,113600,758563250,6510,6500,6510,6500,1133
|
|
20230906,113500,751198110,6480,6480,6480,6480,176
|
|
20230906,113400,750057630,6490,6490,6490,6490,1
|
|
20230906,113300,750051140,6490,6490,6490,6490,0
|
|
20230906,113200,750051140,6490,6480,6490,6480,338
|
|
20230906,113100,747860520,6480,6480,6480,6480,2
|
|
20230906,113000,747847560,6480,6480,6480,6480,0
|
|
20230906,112900,747847560,6480,6470,6480,6470,9
|
|
20230906,112800,747789260,6480,6480,6480,6480,0
|
|
20230906,112700,747789260,6480,6480,6480,6480,0
|
|
20230906,112600,747789260,6480,6480,6480,6480,53
|
|
20230906,112500,747445820,6470,6470,6470,6470,0
|
|
20230906,112400,747445820,6470,6470,6470,6470,0
|
|
20230906,112300,747445820,6470,6480,6480,6470,140
|
|
20230906,112200,746539990,6470,6470,6470,6470,2
|
|
20230906,112100,746527050,6470,6470,6470,6470,0
|
|
20230906,112000,746527050,6470,6470,6470,6470,14
|
|
20230906,111900,746436470,6470,6470,6470,6470,269
|
|
20230906,111800,744696040,6500,6500,6500,6500,0
|
|
20230906,111700,744696040,6500,6500,6500,6500,0
|
|
20230906,111600,744696040,6500,6490,6500,6490,30
|
|
20230906,111500,744501250,6470,6470,6490,6470,169
|
|
20230906,111400,743407600,6470,6480,6480,6470,19
|
|
20230906,111300,743284660,6490,6490,6490,6490,0
|
|
20230906,111200,743284660,6490,6480,6490,6480,72
|
|
20230906,111100,742817490,6480,6480,6480,6480,27
|
|
20230906,111000,742642530,6480,6490,6490,6480,161
|
|
20230906,110900,741598250,6490,6490,6490,6490,41
|
|
20230906,110800,741332160,6490,6490,6490,6490,30
|
|
20230906,110700,741137460,6490,6490,6490,6490,130
|
|
20230906,110600,740293760,6490,6490,6490,6490,26
|
|
20230906,110500,740125020,6490,6490,6490,6490,23
|
|
20230906,110400,739975750,6480,6480,6480,6480,0
|
|
20230906,110300,739975750,6480,6480,6480,6480,0
|
|
20230906,110200,739975750,6480,6480,6480,6480,4
|
|
20230906,110100,739949830,6480,6480,6480,6480,1
|
|
20230906,110000,739943350,6470,6480,6480,6470,27
|
|
20230906,105900,739768440,6480,6480,6480,6480,107
|
|
20230906,105800,739075080,6470,6480,6490,6470,21
|
|
20230906,105700,738939160,6460,6480,6490,6460,79
|
|
20230906,105600,738428400,6470,6470,6470,6470,628
|
|
20230906,105500,734365240,6470,6470,6470,6470,2
|
|
20230906,105400,734352300,6450,6450,6450,6450,0
|
|
20230906,105300,734352300,6450,6450,6450,6450,825
|
|
20230906,105200,729031050,6450,6450,6450,6450,80
|
|
20230906,105100,728515050,6450,6470,6470,6450,492
|
|
20230906,105000,725339650,6450,6450,6450,6450,10
|
|
20230906,104900,725275150,6450,6450,6450,6450,0
|
|
20230906,104800,725275150,6450,6450,6450,6450,100
|
|
20230906,104700,724630150,6450,6450,6450,6450,10
|
|
20230906,104600,724565650,6450,6460,6460,6450,1776
|
|
20230906,104500,713099850,6480,6480,6480,6480,5
|
|
20230906,104400,713067450,6480,6480,6480,6470,504
|
|
20230906,104300,709806460,6500,6500,6500,6500,2
|
|
20230906,104200,709793460,6500,6500,6500,6500,12
|
|
20230906,104100,709715460,6470,6470,6470,6470,0
|
|
20230906,104000,709715460,6470,6470,6470,6470,100
|
|
20230906,103900,709068460,6480,6480,6480,6480,0
|
|
20230906,103800,709068460,6480,6480,6480,6480,1055
|
|
20230906,103700,702232060,6480,6480,6480,6480,0
|
|
20230906,103600,702232060,6480,6500,6500,6480,204
|
|
20230906,103500,700910120,6500,6500,6500,6500,109
|
|
20230906,103400,700201620,6470,6470,6470,6470,0
|
|
20230906,103300,700201620,6470,6470,6470,6470,0
|
|
20230906,103200,700201620,6470,6470,6470,6470,0
|
|
20230906,103100,700201620,6470,6470,6470,6470,200
|
|
20230906,103000,698907620,6470,6470,6470,6470,7
|
|
20230906,102900,698862330,6470,6470,6470,6470,34
|
|
20230906,102800,698642350,6470,6480,6480,6470,1285
|
|
20230906,102700,690317560,6480,6500,6500,6480,205
|
|
20230906,102600,688987730,6490,6490,6490,6490,1144
|
|
20230906,102500,681563170,6490,6490,6490,6490,300
|
|
20230906,102400,679616170,6490,6490,6490,6490,0
|
|
20230906,102300,679616170,6490,6490,6490,6490,0
|
|
20230906,102200,679616170,6490,6490,6490,6490,158
|
|
20230906,102100,678590750,6480,6480,6480,6480,0
|
|
20230906,102000,678590750,6480,6480,6480,6480,0
|
|
20230906,101900,678590750,6480,6480,6480,6480,0
|
|
20230906,101800,678590750,6480,6480,6480,6480,0
|
|
20230906,101700,678590750,6480,6490,6490,6480,250
|
|
20230906,101600,676968400,6510,6500,6520,6500,333
|
|
20230906,101500,674799500,6490,6490,6490,6490,9
|
|
20230906,101400,674741090,6490,6490,6490,6490,95
|
|
20230906,101300,674124540,6480,6480,6480,6480,0
|
|
20230906,101200,674124540,6480,6500,6500,6470,3057
|
|
20230906,101100,654320480,6500,6510,6510,6500,81
|
|
20230906,101000,653793210,6500,6500,6500,6500,0
|
|
20230906,100900,653793210,6500,6490,6500,6490,360
|
|
20230906,100800,651455210,6500,6500,6500,6500,0
|
|
20230906,100700,651455210,6500,6510,6510,6500,16
|
|
20230906,100600,651351190,6510,6510,6510,6510,5
|
|
20230906,100500,651318640,6510,6510,6510,6510,33
|
|
20230906,100400,651103810,6510,6510,6510,6510,1
|
|
20230906,100300,651097300,6510,6510,6510,6510,5
|
|
20230906,100200,651064750,6500,6500,6500,6500,38
|
|
20230906,100100,650817750,6500,6490,6500,6490,135
|
|
20230906,100000,649940870,6490,6490,6490,6490,75
|
|
20230906,095900,649454120,6470,6510,6510,6470,2973
|
|
20230906,095800,630189000,6510,6510,6510,6510,0
|
|
20230906,095700,630189000,6510,6510,6510,6510,0
|
|
20230906,095600,630189000,6510,6510,6510,6510,3
|
|
20230906,095500,630169470,6490,6510,6510,6490,378
|
|
20230906,095400,627713080,6510,6510,6510,6510,100
|
|
20230906,095300,627062080,6510,6510,6510,6510,754
|
|
20230906,095200,622153540,6500,6540,6540,6500,4413
|
|
20230906,095100,593437160,6540,6540,6540,6540,3
|
|
20230906,095000,593417540,6540,6540,6540,6530,997
|
|
20230906,094900,586905840,6560,6570,6570,6540,1265
|
|
20230906,094800,578619470,6570,6620,6620,6540,1513
|
|
20230906,094700,568706940,6640,6490,6720,6480,9517
|
|
20230906,094600,505677710,6500,6500,6500,6500,23
|
|
20230906,094500,505528210,6490,6520,6520,6490,1392
|
|
20230906,094400,496487500,6540,6540,6540,6540,70
|
|
20230906,094300,496029700,6550,6540,6550,6510,143
|
|
20230906,094200,495097450,6540,6520,6540,6510,733
|
|
20230906,094100,490320490,6520,6520,6520,6520,11
|
|
20230906,094000,490248770,6510,6510,6510,6510,848
|
|
20230906,093900,484728290,6510,6510,6510,6510,318
|
|
20230906,093800,482658110,6510,6540,6540,6510,63
|
|
20230906,093700,482247880,6540,6540,6550,6540,379
|
|
20230906,093600,479768260,6540,6520,6540,6520,109
|
|
20230906,093500,479055870,6520,6520,6540,6520,329
|
|
20230906,093400,476910260,6520,6520,6520,6510,14
|
|
20230906,093300,476818990,6520,6510,6520,6510,29
|
|
20230906,093200,476630190,6510,6510,6510,6500,1583
|
|
20230906,093100,466335680,6500,6510,6510,6500,194
|
|
20230906,093000,465072750,6510,6490,6510,6490,237
|
|
20230906,092900,463532330,6490,6490,6490,6490,27
|
|
20230906,092800,463357100,6490,6490,6490,6490,210
|
|
20230906,092700,461994200,6480,6500,6500,6480,1077
|
|
20230906,092600,455010240,6510,6510,6510,6510,1
|
|
20230906,092500,455003730,6510,6530,6530,6510,770
|
|
20230906,092400,449989860,6540,6530,6540,6530,139
|
|
20230906,092300,449082180,6540,6530,6540,6530,1514
|
|
20230906,092200,439195620,6530,6530,6530,6520,4
|
|
20230906,092100,439169510,6500,6530,6530,6500,2
|
|
20230906,092000,439156480,6490,6490,6490,6490,913
|
|
20230906,091900,433231110,6490,6500,6500,6480,2580
|
|
20230906,091800,416487680,6500,6500,6500,6500,324
|
|
20230906,091700,414381680,6500,6500,6500,6500,140
|
|
20230906,091600,413471680,6520,6490,6520,6490,3009
|
|
20230906,091500,393916240,6490,6490,6490,6480,1278
|
|
20230906,091400,385622160,6480,6460,6500,6460,446
|
|
20230906,091300,382732600,6480,6460,6480,6450,19266
|
|
20230906,091200,258443850,6460,6510,6510,6460,6118
|
|
20230906,091100,218811290,6540,6540,6540,6540,150
|
|
20230906,091000,217830290,6540,6510,6540,6500,1136
|
|
20230906,090900,210419450,6510,6530,6530,6500,953
|
|
20230906,090800,204206060,6560,6560,6560,6530,386
|
|
20230906,090700,201682700,6560,6560,6560,6530,1081
|
|
20230906,090600,194612370,6530,6560,6570,6530,3395
|
|
20230906,090500,172371510,6540,6540,6560,6540,775
|
|
20230906,090400,167297490,6570,6530,6570,6530,1534
|
|
20230906,090300,157260660,6520,6540,6540,6520,691
|
|
20230906,090200,152745920,6530,6600,6600,6530,1876
|
|
20230906,090100,140461270,6590,6470,6600,6470,3455
|
|
20230906,090000,117744800,6460,6570,6570,6450,18055
|