609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,190500,1946845300,6780,6780,6780,6780,0
|
|
20230913,190400,1946845300,6780,6780,6780,6780,0
|
|
20230913,190300,1946845300,6780,6780,6780,6780,0
|
|
20230913,190200,1946845300,6780,6780,6780,6780,0
|
|
20230913,190100,1946845300,6780,6780,6780,6780,0
|
|
20230913,190000,1946845300,6780,6780,6780,6780,0
|
|
20230913,185900,1946845300,6780,6780,6780,6780,0
|
|
20230913,185800,1946845300,6780,6780,6780,6780,0
|
|
20230913,185700,1946845300,6780,6780,6780,6780,0
|
|
20230913,185600,1946845300,6780,6780,6780,6780,0
|
|
20230913,185500,1946845300,6780,6780,6780,6780,0
|
|
20230913,185400,1946845300,6780,6780,6780,6780,0
|
|
20230913,185300,1946845300,6780,6780,6780,6780,0
|
|
20230913,185200,1946845300,6780,6780,6780,6780,0
|
|
20230913,185100,1946845300,6780,6780,6780,6780,0
|
|
20230913,185000,1946845300,6780,6780,6780,6780,0
|
|
20230913,184900,1946845300,6780,6780,6780,6780,0
|
|
20230913,184800,1946845300,6780,6780,6780,6780,0
|
|
20230913,184700,1946845300,6780,6780,6780,6780,0
|
|
20230913,184600,1946845300,6780,6780,6780,6780,0
|
|
20230913,184500,1946845300,6780,6780,6780,6780,0
|
|
20230913,184400,1946845300,6780,6780,6780,6780,0
|
|
20230913,184300,1946845300,6780,6780,6780,6780,0
|
|
20230913,184200,1946845300,6780,6780,6780,6780,0
|
|
20230913,184100,1946845300,6780,6780,6780,6780,0
|
|
20230913,184000,1946845300,6780,6780,6780,6780,0
|
|
20230913,183900,1946845300,6780,6780,6780,6780,0
|
|
20230913,183800,1946845300,6780,6780,6780,6780,0
|
|
20230913,183700,1946845300,6780,6780,6780,6780,0
|
|
20230913,183600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,183500,1946845300,6780,6780,6780,6780,0
|
|
20230913,183400,1946845300,6780,6780,6780,6780,0
|
|
20230913,183300,1946845300,6780,6780,6780,6780,0
|
|
20230913,183200,1946845300,6780,6780,6780,6780,0
|
|
20230913,183100,1946845300,6780,6780,6780,6780,0
|
|
20230913,183000,1946845300,6780,6780,6780,6780,0
|
|
20230913,182900,1946845300,6780,6780,6780,6780,0
|
|
20230913,182800,1946845300,6780,6780,6780,6780,0
|
|
20230913,182700,1946845300,6780,6780,6780,6780,0
|
|
20230913,182600,1946845300,6780,6780,6780,6780,0
|
|
20230913,182500,1946845300,6780,6780,6780,6780,0
|
|
20230913,182400,1946845300,6780,6780,6780,6780,0
|
|
20230913,182300,1946845300,6780,6780,6780,6780,0
|
|
20230913,182200,1946845300,6780,6780,6780,6780,0
|
|
20230913,182100,1946845300,6780,6780,6780,6780,0
|
|
20230913,182000,1946845300,6780,6780,6780,6780,0
|
|
20230913,181900,1946845300,6780,6780,6780,6780,0
|
|
20230913,181800,1946845300,6780,6780,6780,6780,0
|
|
20230913,181700,1946845300,6780,6780,6780,6780,0
|
|
20230913,181600,1946845300,6780,6780,6780,6780,0
|
|
20230913,181500,1946845300,6780,6780,6780,6780,0
|
|
20230913,181400,1946845300,6780,6780,6780,6780,0
|
|
20230913,181300,1946845300,6780,6780,6780,6780,0
|
|
20230913,181200,1946845300,6780,6780,6780,6780,0
|
|
20230913,181100,1946845300,6780,6780,6780,6780,0
|
|
20230913,181000,1946845300,6780,6780,6780,6780,0
|
|
20230913,180900,1946845300,6780,6780,6780,6780,0
|
|
20230913,180800,1946845300,6780,6780,6780,6780,0
|
|
20230913,180700,1946845300,6780,6780,6780,6780,0
|
|
20230913,180600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,180500,1946845300,6780,6780,6780,6780,0
|
|
20230913,180400,1946845300,6780,6780,6780,6780,0
|
|
20230913,180300,1946845300,6780,6780,6780,6780,0
|
|
20230913,180200,1946845300,6780,6780,6780,6780,0
|
|
20230913,180100,1946845300,6780,6780,6780,6780,0
|
|
20230913,180000,1946845300,6780,6780,6780,6780,0
|
|
20230913,175900,1946845300,6780,6780,6780,6780,0
|
|
20230913,175800,1946845300,6780,6780,6780,6780,0
|
|
20230913,175700,1946845300,6780,6780,6780,6780,0
|
|
20230913,175600,1946845300,6780,6780,6780,6780,0
|
|
20230913,175500,1946845300,6780,6780,6780,6780,0
|
|
20230913,175400,1946845300,6780,6780,6780,6780,0
|
|
20230913,175300,1946845300,6780,6780,6780,6780,0
|
|
20230913,175200,1946845300,6780,6780,6780,6780,0
|
|
20230913,175100,1946845300,6780,6780,6780,6780,0
|
|
20230913,175000,1946845300,6780,6780,6780,6780,0
|
|
20230913,174900,1946845300,6780,6780,6780,6780,0
|
|
20230913,174800,1946845300,6780,6780,6780,6780,0
|
|
20230913,174700,1946845300,6780,6780,6780,6780,0
|
|
20230913,174600,1946845300,6780,6780,6780,6780,0
|
|
20230913,174500,1946845300,6780,6780,6780,6780,0
|
|
20230913,174400,1946845300,6780,6780,6780,6780,0
|
|
20230913,174300,1946845300,6780,6780,6780,6780,0
|
|
20230913,174200,1946845300,6780,6780,6780,6780,0
|
|
20230913,174100,1946845300,6780,6780,6780,6780,0
|
|
20230913,174000,1946845300,6780,6780,6780,6780,0
|
|
20230913,173900,1946845300,6780,6780,6780,6780,0
|
|
20230913,173800,1946845300,6780,6780,6780,6780,0
|
|
20230913,173700,1946845300,6780,6780,6780,6780,0
|
|
20230913,173600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,173500,1946845300,6780,6780,6780,6780,0
|
|
20230913,173400,1946845300,6780,6780,6780,6780,0
|
|
20230913,173300,1946845300,6780,6780,6780,6780,0
|
|
20230913,173200,1946845300,6780,6780,6780,6780,0
|
|
20230913,173100,1946845300,6780,6780,6780,6780,0
|
|
20230913,173000,1946845300,6780,6780,6780,6780,0
|
|
20230913,172900,1946845300,6780,6780,6780,6780,0
|
|
20230913,172800,1946845300,6780,6780,6780,6780,0
|
|
20230913,172700,1946845300,6780,6780,6780,6780,0
|
|
20230913,172600,1946845300,6780,6780,6780,6780,0
|
|
20230913,172500,1946845300,6780,6780,6780,6780,0
|
|
20230913,172400,1946845300,6780,6780,6780,6780,0
|
|
20230913,172300,1946845300,6780,6780,6780,6780,0
|
|
20230913,172200,1946845300,6780,6780,6780,6780,0
|
|
20230913,172100,1946845300,6780,6780,6780,6780,0
|
|
20230913,172000,1946845300,6780,6780,6780,6780,0
|
|
20230913,171900,1946845300,6780,6780,6780,6780,0
|
|
20230913,171800,1946845300,6780,6780,6780,6780,0
|
|
20230913,171700,1946845300,6780,6780,6780,6780,0
|
|
20230913,171600,1946845300,6780,6780,6780,6780,0
|
|
20230913,171500,1946845300,6780,6780,6780,6780,0
|
|
20230913,171400,1946845300,6780,6780,6780,6780,0
|
|
20230913,171300,1946845300,6780,6780,6780,6780,0
|
|
20230913,171200,1946845300,6780,6780,6780,6780,0
|
|
20230913,171100,1946845300,6780,6780,6780,6780,0
|
|
20230913,171000,1946845300,6780,6780,6780,6780,0
|
|
20230913,170900,1946845300,6780,6780,6780,6780,0
|
|
20230913,170800,1946845300,6780,6780,6780,6780,0
|
|
20230913,170700,1946845300,6780,6780,6780,6780,0
|
|
20230913,170600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,170500,1946845300,6780,6780,6780,6780,0
|
|
20230913,170400,1946845300,6780,6780,6780,6780,0
|
|
20230913,170300,1946845300,6780,6780,6780,6780,0
|
|
20230913,170200,1946845300,6780,6780,6780,6780,0
|
|
20230913,170100,1946845300,6780,6780,6780,6780,0
|
|
20230913,170000,1946845300,6780,6780,6780,6780,0
|
|
20230913,165900,1946845300,6780,6780,6780,6780,0
|
|
20230913,165800,1946845300,6780,6780,6780,6780,0
|
|
20230913,165700,1946845300,6780,6780,6780,6780,0
|
|
20230913,165600,1946845300,6780,6780,6780,6780,0
|
|
20230913,165500,1946845300,6780,6780,6780,6780,0
|
|
20230913,165400,1946845300,6780,6780,6780,6780,0
|
|
20230913,165300,1946845300,6780,6780,6780,6780,0
|
|
20230913,165200,1946845300,6780,6780,6780,6780,0
|
|
20230913,165100,1946845300,6780,6780,6780,6780,0
|
|
20230913,165000,1946845300,6780,6780,6780,6780,0
|
|
20230913,164900,1946845300,6780,6780,6780,6780,0
|
|
20230913,164800,1946845300,6780,6780,6780,6780,0
|
|
20230913,164700,1946845300,6780,6780,6780,6780,0
|
|
20230913,164600,1946845300,6780,6780,6780,6780,0
|
|
20230913,164500,1946845300,6780,6780,6780,6780,0
|
|
20230913,164400,1946845300,6780,6780,6780,6780,0
|
|
20230913,164300,1946845300,6780,6780,6780,6780,0
|
|
20230913,164200,1946845300,6780,6780,6780,6780,0
|
|
20230913,164100,1946845300,6780,6780,6780,6780,0
|
|
20230913,164000,1946845300,6780,6780,6780,6780,0
|
|
20230913,163900,1946845300,6780,6780,6780,6780,0
|
|
20230913,163800,1946845300,6780,6780,6780,6780,0
|
|
20230913,163700,1946845300,6780,6780,6780,6780,0
|
|
20230913,163600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,163500,1946845300,6780,6780,6780,6780,0
|
|
20230913,163400,1946845300,6780,6780,6780,6780,0
|
|
20230913,163300,1946845300,6780,6780,6780,6780,0
|
|
20230913,163200,1946845300,6780,6780,6780,6780,0
|
|
20230913,163100,1946845300,6780,6780,6780,6780,0
|
|
20230913,163000,1946845300,6780,6780,6780,6780,0
|
|
20230913,162900,1946845300,6780,6780,6780,6780,0
|
|
20230913,162800,1946845300,6780,6780,6780,6780,0
|
|
20230913,162700,1946845300,6780,6780,6780,6780,0
|
|
20230913,162600,1946845300,6780,6780,6780,6780,0
|
|
20230913,162500,1946845300,6780,6780,6780,6780,0
|
|
20230913,162400,1946845300,6780,6780,6780,6780,0
|
|
20230913,162300,1946845300,6780,6780,6780,6780,0
|
|
20230913,162200,1946845300,6780,6780,6780,6780,0
|
|
20230913,162100,1946845300,6780,6780,6780,6780,0
|
|
20230913,162000,1946845300,6780,6780,6780,6780,0
|
|
20230913,161900,1946845300,6780,6780,6780,6780,0
|
|
20230913,161800,1946845300,6780,6780,6780,6780,0
|
|
20230913,161700,1946845300,6780,6780,6780,6780,0
|
|
20230913,161600,1946845300,6780,6780,6780,6780,0
|
|
20230913,161500,1946845300,6780,6780,6780,6780,0
|
|
20230913,161400,1946845300,6780,6780,6780,6780,0
|
|
20230913,161300,1946845300,6780,6780,6780,6780,0
|
|
20230913,161200,1946845300,6780,6780,6780,6780,0
|
|
20230913,161100,1946845300,6780,6780,6780,6780,0
|
|
20230913,161000,1946845300,6780,6780,6780,6780,0
|
|
20230913,160900,1946845300,6780,6780,6780,6780,0
|
|
20230913,160800,1946845300,6780,6780,6780,6780,0
|
|
20230913,160700,1946845300,6780,6780,6780,6780,0
|
|
20230913,160600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,160500,1946845300,6780,6780,6780,6780,0
|
|
20230913,160400,1946845300,6780,6780,6780,6780,0
|
|
20230913,160300,1946845300,6780,6780,6780,6780,0
|
|
20230913,160200,1946845300,6780,6780,6780,6780,0
|
|
20230913,160100,1946845300,6780,6780,6780,6780,0
|
|
20230913,160000,1946845300,6780,6780,6780,6780,0
|
|
20230913,155900,1946845300,6780,6780,6780,6780,0
|
|
20230913,155800,1946845300,6780,6780,6780,6780,0
|
|
20230913,155700,1946845300,6780,6780,6780,6780,0
|
|
20230913,155600,1946845300,6780,6780,6780,6780,0
|
|
20230913,155500,1946845300,6780,6780,6780,6780,0
|
|
20230913,155400,1946845300,6780,6780,6780,6780,0
|
|
20230913,155300,1946845300,6780,6780,6780,6780,0
|
|
20230913,155200,1946845300,6780,6780,6780,6780,0
|
|
20230913,155100,1946845300,6780,6780,6780,6780,0
|
|
20230913,155000,1946845300,6780,6780,6780,6780,0
|
|
20230913,154900,1946845300,6780,6780,6780,6780,0
|
|
20230913,154800,1946845300,6780,6780,6780,6780,0
|
|
20230913,154700,1946845300,6780,6780,6780,6780,0
|
|
20230913,154600,1946845300,6780,6780,6780,6780,0
|
|
20230913,154500,1946845300,6780,6780,6780,6780,0
|
|
20230913,154400,1946845300,6780,6780,6780,6780,0
|
|
20230913,154300,1946845300,6780,6780,6780,6780,0
|
|
20230913,154200,1946845300,6780,6780,6780,6780,0
|
|
20230913,154100,1946845300,6780,6780,6780,6780,0
|
|
20230913,154000,1946845300,6780,6780,6780,6780,0
|
|
20230913,153900,1946845300,6780,6780,6780,6780,0
|
|
20230913,153800,1946845300,6780,6780,6780,6780,0
|
|
20230913,153700,1946845300,6780,6780,6780,6780,0
|
|
20230913,153600,1946845300,6780,6780,6780,6780,3826
|
|
20230913,153500,1946845300,6780,6780,6780,6780,0
|
|
20230913,153400,1946845300,6780,6780,6780,6780,0
|
|
20230913,153300,1946845300,6780,6780,6780,6780,0
|
|
20230913,153200,1946845300,6780,6780,6780,6780,0
|
|
20230913,153100,1946845300,6780,6780,6780,6780,0
|
|
20230913,153000,1946845300,6780,6780,6780,6780,3826
|
|
20230913,152900,1920905020,6770,6770,6770,6770,0
|
|
20230913,152800,1920905020,6770,6770,6770,6770,0
|
|
20230913,152700,1920905020,6770,6770,6770,6770,0
|
|
20230913,152600,1920905020,6770,6770,6770,6770,0
|
|
20230913,152500,1920905020,6770,6770,6770,6770,0
|
|
20230913,152400,1920905020,6770,6770,6770,6770,0
|
|
20230913,152300,1920905020,6770,6770,6770,6770,0
|
|
20230913,152200,1920905020,6770,6770,6770,6770,0
|
|
20230913,152100,1920905020,6770,6770,6770,6770,0
|
|
20230913,152000,1920905020,6770,6770,6770,6770,0
|
|
20230913,151900,1920905020,6770,6770,6770,6760,129
|
|
20230913,151800,1920031700,6760,6770,6770,6760,751
|
|
20230913,151700,1914947680,6770,6780,6780,6760,628
|
|
20230913,151600,1910698420,6780,6780,6780,6770,258
|
|
20230913,151500,1908949190,6780,6780,6780,6770,662
|
|
20230913,151400,1904460930,6780,6780,6780,6770,3062
|
|
20230913,151300,1883704000,6780,6770,6780,6760,2578
|
|
20230913,151200,1866250890,6770,6760,6770,6760,113
|
|
20230913,151100,1865486010,6770,6770,6770,6770,584
|
|
20230913,151000,1861532330,6770,6770,6770,6750,244
|
|
20230913,150900,1859882980,6770,6750,6770,6750,326
|
|
20230913,150800,1857676300,6750,6760,6780,6750,738
|
|
20230913,150700,1852687760,6760,6770,6770,6720,9319
|
|
20230913,150600,1789905990,6760,6760,6770,6760,1237
|
|
20230913,150500,1781542430,6760,6770,6770,6760,1001
|
|
20230913,150400,1774765670,6780,6780,6790,6770,815
|
|
20230913,150300,1769239970,6780,6790,6790,6780,110
|
|
20230913,150200,1768493170,6790,6790,6790,6790,10
|
|
20230913,150100,1768425270,6790,6780,6790,6780,803
|
|
20230913,150000,1762980920,6790,6790,6790,6790,438
|
|
20230913,145900,1760006900,6790,6790,6790,6790,314
|
|
20230913,145800,1757874840,6790,6790,6790,6780,596
|
|
20230913,145700,1753828010,6790,6780,6790,6780,1401
|
|
20230913,145600,1744317420,6790,6790,6790,6790,1846
|
|
20230913,145500,1731783080,6790,6780,6790,6780,12
|
|
20230913,145400,1731701710,6790,6790,6800,6790,1909
|
|
20230913,145300,1718739490,6790,6800,6800,6790,9
|
|
20230913,145200,1718678350,6790,6790,6790,6790,1507
|
|
20230913,145100,1708445820,6790,6790,6790,6790,1273
|
|
20230913,145000,1699802150,6800,6800,6800,6790,2361
|
|
20230913,144900,1683752350,6800,6800,6800,6800,1790
|
|
20230913,144800,1671580350,6800,6790,6800,6790,2003
|
|
20230913,144700,1657974960,6800,6790,6800,6790,2913
|
|
20230913,144600,1638195580,6800,6780,6800,6770,3797
|
|
20230913,144500,1612444430,6790,6780,6790,6780,6
|
|
20230913,144400,1612403720,6780,6780,6780,6780,9
|
|
20230913,144300,1612342700,6790,6780,6790,6780,103
|
|
20230913,144200,1611644350,6780,6790,6790,6780,2524
|
|
20230913,144100,1594517690,6800,6790,6800,6790,105
|
|
20230913,144000,1593804720,6800,6790,6800,6790,3
|
|
20230913,143900,1593784340,6790,6790,6790,6790,9
|
|
20230913,143800,1593723230,6790,6790,6800,6790,58
|
|
20230913,143700,1593329400,6790,6790,6790,6790,653
|
|
20230913,143600,1588895530,6790,6790,6790,6790,570
|
|
20230913,143500,1585025230,6800,6800,6800,6800,133
|
|
20230913,143400,1584120830,6810,6810,6810,6810,108
|
|
20230913,143300,1583385350,6800,6810,6810,6800,136
|
|
20230913,143200,1582459220,6810,6810,6810,6810,673
|
|
20230913,143100,1577876090,6810,6810,6810,6810,0
|
|
20230913,143000,1577876090,6810,6810,6810,6810,197
|
|
20230913,142900,1576534520,6810,6810,6810,6810,5232
|
|
20230913,142800,1540904600,6810,6810,6810,6810,1071
|
|
20230913,142700,1533611090,6800,6800,6800,6790,1097
|
|
20230913,142600,1526151510,6800,6790,6800,6790,181
|
|
20230913,142500,1524920730,6790,6790,6790,6790,759
|
|
20230913,142400,1519767120,6800,6790,6800,6790,970
|
|
20230913,142300,1513171180,6790,6790,6790,6790,18
|
|
20230913,142200,1513048960,6790,6790,6800,6790,59
|
|
20230913,142100,1512648340,6790,6790,6790,6790,8
|
|
20230913,142000,1512594020,6790,6790,6790,6790,9
|
|
20230913,141900,1512532910,6790,6790,6790,6790,18
|
|
20230913,141800,1512410690,6790,6790,6800,6790,230
|
|
20230913,141700,1510848450,6790,6790,6790,6790,168
|
|
20230913,141600,1509707730,6790,6790,6790,6790,11
|
|
20230913,141500,1509633040,6790,6800,6800,6790,391
|
|
20230913,141400,1506974250,6800,6800,6800,6800,15
|
|
20230913,141300,1506872250,6800,6800,6810,6800,110
|
|
20230913,141200,1506124240,6810,6810,6810,6810,50
|
|
20230913,141100,1505783740,6810,6810,6810,6810,0
|
|
20230913,141000,1505783740,6810,6810,6810,6810,0
|
|
20230913,140900,1505783740,6810,6800,6810,6800,1768
|
|
20230913,140800,1493743680,6800,6800,6800,6800,1306
|
|
20230913,140700,1484862880,6810,6810,6820,6810,4337
|
|
20230913,140600,1455322690,6810,6810,6810,6810,1330
|
|
20230913,140500,1446265390,6810,6790,6810,6790,1128
|
|
20230913,140400,1438595010,6790,6790,6790,6790,943
|
|
20230913,140300,1432192040,6790,6790,6800,6790,1796
|
|
20230913,140200,1419986900,6790,6780,6790,6780,3311
|
|
20230913,140100,1397505280,6780,6780,6780,6780,209
|
|
20230913,140000,1396088260,6780,6770,6790,6770,1381
|
|
20230913,135900,1386724590,6770,6770,6770,6770,509
|
|
20230913,135800,1383278660,6770,6770,6770,6770,189
|
|
20230913,135700,1381999130,6780,6770,6780,6770,937
|
|
20230913,135600,1375647470,6770,6770,6780,6770,21
|
|
20230913,135500,1375505280,6770,6770,6770,6770,42
|
|
20230913,135400,1375220940,6780,6780,6780,6780,0
|
|
20230913,135300,1375220940,6780,6760,6780,6760,172
|
|
20230913,135200,1374056500,6770,6760,6770,6760,112
|
|
20230913,135100,1373298290,6760,6770,6770,6760,612
|
|
20230913,135000,1369155060,6770,6770,6770,6770,14
|
|
20230913,134900,1369060280,6770,6770,6780,6770,186
|
|
20230913,134800,1367800060,6770,6780,6780,6770,278
|
|
20230913,134700,1365915240,6770,6770,6770,6770,26
|
|
20230913,134600,1365739220,6770,6770,6770,6770,5
|
|
20230913,134500,1365705370,6780,6780,6780,6780,202
|
|
20230913,134400,1364335810,6780,6770,6780,6770,254
|
|
20230913,134300,1362616200,6770,6770,6770,6770,333
|
|
20230913,134200,1360361790,6770,6770,6770,6770,108
|
|
20230913,134100,1359630630,6770,6770,6770,6770,0
|
|
20230913,134000,1359630630,6770,6770,6770,6770,11
|
|
20230913,133900,1359556160,6760,6760,6760,6760,164
|
|
20230913,133800,1358447520,6760,6760,6760,6760,120
|
|
20230913,133700,1357636320,6760,6760,6760,6760,108
|
|
20230913,133600,1356906240,6760,6750,6760,6750,83
|
|
20230913,133500,1356345920,6750,6750,6750,6750,459
|
|
20230913,133400,1353247670,6740,6740,6740,6740,8
|
|
20230913,133300,1353193750,6750,6750,6750,6750,298
|
|
20230913,133200,1351182250,6740,6740,6740,6740,15
|
|
20230913,133100,1351081150,6740,6740,6740,6740,11
|
|
20230913,133000,1351007010,6740,6740,6750,6740,229
|
|
20230913,132900,1349461340,6740,6750,6750,6740,6
|
|
20230913,132800,1349420890,6740,6740,6740,6740,10
|
|
20230913,132700,1349353490,6740,6740,6740,6740,9
|
|
20230913,132600,1349292830,6750,6750,6750,6750,0
|
|
20230913,132500,1349292830,6750,6750,6750,6750,0
|
|
20230913,132400,1349292830,6750,6740,6750,6740,397
|
|
20230913,132300,1346613120,6740,6740,6750,6740,468
|
|
20230913,132200,1343458190,6740,6740,6740,6740,4
|
|
20230913,132100,1343431230,6740,6740,6750,6740,216
|
|
20230913,132000,1341973390,6740,6750,6750,6740,12
|
|
20230913,131900,1341892490,6750,6750,6750,6750,0
|
|
20230913,131800,1341892490,6750,6750,6750,6750,0
|
|
20230913,131700,1341892490,6750,6730,6750,6730,379
|
|
20230913,131600,1339337500,6740,6730,6740,6730,155
|
|
20230913,131500,1338292850,6740,6740,6740,6740,0
|
|
20230913,131400,1338292850,6740,6740,6740,6740,0
|
|
20230913,131300,1338292850,6740,6730,6740,6730,3
|
|
20230913,131200,1338272640,6740,6730,6740,6730,12
|
|
20230913,131100,1338191770,6730,6730,6730,6730,2
|
|
20230913,131000,1338178310,6730,6740,6740,6730,556
|
|
20230913,130900,1334432890,6740,6750,6750,6740,959
|
|
20230913,130800,1327962210,6750,6750,6750,6750,12
|
|
20230913,130700,1327881210,6750,6730,6750,6730,1564
|
|
20230913,130600,1317336200,6730,6740,6740,6730,137
|
|
20230913,130500,1316412830,6740,6730,6740,6730,103
|
|
20230913,130400,1315718620,6730,6730,6740,6730,1164
|
|
20230913,130300,1307883900,6740,6740,6740,6740,150
|
|
20230913,130200,1306872900,6730,6730,6730,6730,6
|
|
20230913,130100,1306832520,6730,6730,6730,6730,208
|
|
20230913,130000,1305432680,6730,6730,6730,6730,2
|
|
20230913,125900,1305419220,6730,6730,6730,6730,5
|
|
20230913,125800,1305385570,6730,6730,6730,6730,4
|
|
20230913,125700,1305358650,6730,6730,6730,6730,2
|
|
20230913,125600,1305345190,6730,6730,6730,6730,2
|
|
20230913,125500,1305331730,6730,6730,6730,6730,603
|
|
20230913,125400,1301273540,6730,6740,6740,6730,25
|
|
20230913,125300,1301105090,6730,6730,6730,6730,12
|
|
20230913,125200,1301024330,6740,6740,6740,6740,462
|
|
20230913,125100,1297910450,6740,6740,6740,6740,92
|
|
20230913,125000,1297290370,6740,6740,6740,6730,259
|
|
20230913,124900,1295544730,6740,6730,6740,6730,290
|
|
20230913,124800,1293590150,6740,6730,6740,6730,119
|
|
20230913,124700,1292788260,6730,6740,6760,6730,1432
|
|
20230913,124600,1283136590,6760,6750,6760,6740,4155
|
|
20230913,124500,1255080360,6760,6760,6760,6760,50
|
|
20230913,124400,1254742360,6760,6760,6760,6760,1
|
|
20230913,124300,1254735600,6760,6760,6760,6760,71
|
|
20230913,124200,1254255640,6760,6760,6760,6760,54
|
|
20230913,124100,1253890600,6760,6780,6780,6760,668
|
|
20230913,124000,1249374900,6760,6760,6760,6760,1480
|
|
20230913,123900,1239370100,6780,6780,6780,6780,500
|
|
20230913,123800,1235980100,6780,6770,6780,6760,1056
|
|
20230913,123700,1228837880,6780,6780,6780,6780,7
|
|
20230913,123600,1228790420,6780,6780,6780,6780,1
|
|
20230913,123500,1228783640,6770,6770,6780,6770,5
|
|
20230913,123400,1228749770,6770,6770,6770,6770,50
|
|
20230913,123300,1228411270,6770,6780,6780,6770,3814
|
|
20230913,123200,1202584920,6780,6770,6790,6770,2195
|
|
20230913,123100,1187720060,6770,6770,6770,6770,204
|
|
20230913,123000,1186338980,6760,6770,6770,6760,57
|
|
20230913,122900,1185953600,6760,6760,6760,6760,150
|
|
20230913,122800,1184939600,6770,6770,6770,6770,34
|
|
20230913,122700,1184709420,6770,6770,6770,6770,20
|
|
20230913,122600,1184574020,6760,6760,6760,6760,0
|
|
20230913,122500,1184574020,6760,6770,6770,6760,540
|
|
20230913,122400,1180918370,6760,6760,6760,6760,1200
|
|
20230913,122300,1172806370,6760,6760,6760,6760,54
|
|
20230913,122200,1172441330,6760,6760,6760,6760,108
|
|
20230913,122100,1171711250,6760,6760,6760,6760,0
|
|
20230913,122000,1171711250,6760,6760,6760,6760,761
|
|
20230913,121900,1166566890,6750,6750,6750,6750,5
|
|
20230913,121800,1166533140,6750,6750,6750,6750,0
|
|
20230913,121700,1166533140,6750,6750,6750,6750,10
|
|
20230913,121600,1166465640,6750,6750,6750,6750,278
|
|
20230913,121500,1164589140,6750,6750,6750,6740,915
|
|
20230913,121400,1158415520,6750,6740,6750,6740,839
|
|
20230913,121300,1152755660,6750,6750,6750,6750,0
|
|
20230913,121200,1152755660,6750,6750,6750,6750,0
|
|
20230913,121100,1152755660,6750,6750,6750,6750,0
|
|
20230913,121000,1152755660,6750,6760,6760,6750,157
|
|
20230913,120900,1151695900,6750,6750,6750,6750,33
|
|
20230913,120800,1151473150,6750,6750,6750,6750,98
|
|
20230913,120700,1150811650,6750,6740,6750,6740,177
|
|
20230913,120600,1149617050,6740,6740,6740,6740,162
|
|
20230913,120500,1148525170,6740,6740,6740,6740,0
|
|
20230913,120400,1148525170,6740,6740,6740,6740,845
|
|
20230913,120300,1142829870,6750,6750,6750,6750,19
|
|
20230913,120200,1142701620,6750,6750,6750,6750,0
|
|
20230913,120100,1142701620,6750,6750,6750,6750,1
|
|
20230913,120000,1142694870,6750,6750,6750,6750,0
|
|
20230913,115900,1142694870,6750,6740,6750,6740,132
|
|
20230913,115800,1141803960,6760,6760,6760,6760,0
|
|
20230913,115700,1141803960,6760,6740,6760,6740,31
|
|
20230913,115600,1141595000,6760,6760,6760,6760,105
|
|
20230913,115500,1140885200,6760,6750,6760,6750,119
|
|
20230913,115400,1140081840,6750,6750,6750,6750,351
|
|
20230913,115300,1137712590,6740,6730,6740,6730,154
|
|
20230913,115200,1136676130,6730,6750,6750,6730,53
|
|
20230913,115100,1136318440,6740,6740,6740,6740,508
|
|
20230913,115000,1132894520,6720,6730,6730,6720,509
|
|
20230913,114900,1129472950,6730,6730,6730,6730,6
|
|
20230913,114800,1129432570,6730,6730,6730,6730,80
|
|
20230913,114700,1128894170,6750,6750,6750,6750,10
|
|
20230913,114600,1128826670,6750,6740,6750,6740,913
|
|
20230913,114500,1122673040,6740,6740,6740,6740,36
|
|
20230913,114400,1122430400,6730,6730,6730,6730,838
|
|
20230913,114300,1116790660,6720,6720,6730,6720,181
|
|
20230913,114200,1115572990,6730,6720,6730,6720,503
|
|
20230913,114100,1112187830,6730,6730,6730,6730,0
|
|
20230913,114000,1112187830,6730,6730,6730,6730,254
|
|
20230913,113900,1110478410,6730,6730,6730,6730,0
|
|
20230913,113800,1110478410,6730,6730,6730,6730,627
|
|
20230913,113700,1106258700,6740,6740,6740,6740,2
|
|
20230913,113600,1106245220,6740,6740,6740,6740,200
|
|
20230913,113500,1104897220,6730,6730,6730,6730,5
|
|
20230913,113400,1104863570,6730,6740,6740,6730,709
|
|
20230913,113300,1100090750,6740,6740,6740,6740,25
|
|
20230913,113200,1099922250,6740,6740,6740,6740,64
|
|
20230913,113100,1099490890,6730,6750,6750,6730,2135
|
|
20230913,113000,1085101190,6750,6750,6750,6750,56
|
|
20230913,112900,1084723190,6750,6750,6750,6750,100
|
|
20230913,112800,1084048190,6750,6730,6750,6730,2027
|
|
20230913,112700,1070391790,6740,6740,6740,6740,0
|
|
20230913,112600,1070391790,6740,6730,6740,6730,49
|
|
20230913,112500,1070061970,6740,6740,6750,6740,512
|
|
20230913,112400,1066611000,6750,6740,6750,6740,511
|
|
20230913,112300,1063166750,6740,6740,6740,6740,1328
|
|
20230913,112200,1054216030,6740,6730,6740,6730,113
|
|
20230913,112100,1053455440,6730,6740,6740,6730,207
|
|
20230913,112000,1052060490,6740,6730,6740,6730,14
|
|
20230913,111900,1051966160,6730,6720,6730,6720,1437
|
|
20230913,111800,1042301970,6720,6710,6720,6710,266
|
|
20230913,111700,1040516070,6710,6710,6720,6710,1341
|
|
20230913,111600,1031515960,6710,6710,6710,6710,77
|
|
20230913,111500,1030999290,6700,6720,6720,6700,682
|
|
20230913,111400,1026423770,6710,6710,6710,6710,1345
|
|
20230913,111300,1017398820,6710,6720,6720,6710,4978
|
|
20230913,111200,983986410,6720,6720,6720,6720,66
|
|
20230913,111100,983542890,6720,6730,6730,6720,1005
|
|
20230913,111000,976788290,6730,6720,6730,6720,1477
|
|
20230913,110900,966848110,6720,6730,6730,6720,487
|
|
20230913,110800,963575270,6720,6730,6730,6720,133
|
|
20230913,110700,962681410,6730,6740,6740,6730,824
|
|
20230913,110600,957135820,6740,6730,6740,6730,399
|
|
20230913,110500,954450440,6730,6730,6730,6730,156
|
|
20230913,110400,953400560,6730,6740,6740,6730,202
|
|
20230913,110300,952039090,6750,6750,6750,6750,22
|
|
20230913,110200,951890590,6760,6750,6760,6750,61
|
|
20230913,110100,951478710,6750,6750,6750,6740,1008
|
|
20230913,110000,944676590,6750,6750,6750,6750,550
|
|
20230913,105900,940964090,6750,6750,6750,6750,400
|
|
20230913,105800,938264090,6760,6740,6760,6720,3607
|
|
20230913,105700,913945950,6730,6740,6740,6730,2308
|
|
20230913,105600,898407080,6740,6740,6740,6730,624
|
|
20230913,105500,894201340,6740,6750,6750,6740,1625
|
|
20230913,105400,883241840,6760,6760,6760,6760,455
|
|
20230913,105300,880166040,6750,6750,6770,6750,428
|
|
20230913,105200,877272900,6760,6760,6760,6760,233
|
|
20230913,105100,875697820,6760,6780,6780,6760,4002
|
|
20230913,105000,848620700,6770,6770,6770,6770,0
|
|
20230913,104900,848620700,6770,6780,6780,6770,340
|
|
20230913,104800,846317530,6780,6770,6780,6770,287
|
|
20230913,104700,844374530,6770,6770,6770,6770,0
|
|
20230913,104600,844374530,6770,6780,6780,6770,330
|
|
20230913,104500,842139480,6770,6770,6770,6770,213
|
|
20230913,104400,840697470,6770,6780,6780,6770,2421
|
|
20230913,104300,824306020,6770,6770,6770,6770,212
|
|
20230913,104200,822870780,6770,6770,6770,6770,582
|
|
20230913,104100,818930640,6770,6770,6770,6770,0
|
|
20230913,104000,818930640,6770,6770,6770,6770,0
|
|
20230913,103900,818930640,6770,6760,6770,6760,447
|
|
20230913,103800,815905920,6770,6770,6770,6760,936
|
|
20230913,103700,809569380,6770,6770,6770,6770,0
|
|
20230913,103600,809569380,6770,6770,6770,6770,3
|
|
20230913,103500,809549070,6770,6770,6770,6770,0
|
|
20230913,103400,809549070,6770,6760,6770,6760,433
|
|
20230913,103300,806617690,6760,6760,6760,6760,1294
|
|
20230913,103200,797870250,6750,6760,6760,6750,409
|
|
20230913,103100,795106000,6760,6760,6760,6760,10
|
|
20230913,103000,795038400,6760,6740,6760,6740,6604
|
|
20230913,102900,750522040,6730,6740,6740,6730,1074
|
|
20230913,102800,743285970,6750,6750,6750,6740,2109
|
|
20230913,102700,729063970,6750,6740,6750,6740,328
|
|
20230913,102600,726850370,6750,6770,6770,6750,2201
|
|
20230913,102500,711978250,6770,6770,6770,6770,130
|
|
20230913,102400,711098150,6770,6780,6780,6770,607
|
|
20230913,102300,706988060,6770,6770,6770,6770,33
|
|
20230913,102200,706764650,6770,6770,6770,6770,50
|
|
20230913,102100,706426150,6770,6770,6770,6770,27
|
|
20230913,102000,706243360,6770,6770,6770,6770,57
|
|
20230913,101900,705857470,6770,6770,6770,6770,23
|
|
20230913,101800,705701760,6770,6770,6770,6770,248
|
|
20230913,101700,704022800,6770,6770,6770,6770,10
|
|
20230913,101600,703955100,6790,6770,6790,6770,401
|
|
20230913,101500,701240310,6770,6770,6770,6770,458
|
|
20230913,101400,698139650,6770,6800,6800,6770,8292
|
|
20230913,101300,641901900,6790,6810,6820,6790,3480
|
|
20230913,101200,618250720,6810,6800,6810,6800,1205
|
|
20230913,101100,610044870,6810,6810,6810,6810,437
|
|
20230913,101000,607068900,6810,6810,6810,6800,251
|
|
20230913,100900,605361590,6800,6810,6810,6800,254
|
|
20230913,100800,603632400,6810,6800,6810,6800,261
|
|
20230913,100700,601855120,6800,6800,6800,6800,30
|
|
20230913,100600,601651120,6800,6800,6810,6800,1055
|
|
20230913,100500,594467120,6800,6810,6810,6800,28
|
|
20230913,100400,594276640,6800,6800,6800,6800,6
|
|
20230913,100300,594235840,6800,6800,6800,6800,3
|
|
20230913,100200,594215440,6800,6800,6800,6800,626
|
|
20230913,100100,589958640,6800,6830,6830,6800,4132
|
|
20230913,100000,561840190,6830,6830,6830,6820,1909
|
|
20230913,095900,548820720,6830,6840,6840,6830,1926
|
|
20230913,095800,535659660,6840,6840,6840,6840,2492
|
|
20230913,095700,518614380,6840,6830,6840,6830,1394
|
|
20230913,095600,509092350,6830,6830,6830,6820,1548
|
|
20230913,095500,498529370,6830,6830,6830,6830,175
|
|
20230913,095400,497334120,6820,6820,6820,6820,790
|
|
20230913,095300,491946320,6820,6820,6820,6820,0
|
|
20230913,095200,491946320,6820,6820,6820,6810,1137
|
|
20230913,095100,484201460,6820,6820,6830,6810,403
|
|
20230913,095000,481453650,6820,6810,6820,6810,897
|
|
20230913,094900,475336160,6810,6810,6810,6810,30
|
|
20230913,094800,475131860,6810,6800,6810,6800,189
|
|
20230913,094700,473844990,6800,6800,6810,6800,3659
|
|
20230913,094600,448932250,6800,6800,6800,6800,203
|
|
20230913,094500,447551850,6800,6800,6800,6800,2024
|
|
20230913,094400,433788650,6800,6790,6800,6790,676
|
|
20230913,094300,429192050,6800,6790,6800,6790,6
|
|
20230913,094200,429151280,6800,6800,6800,6800,256
|
|
20230913,094100,427410480,6810,6800,6810,6800,764
|
|
20230913,094000,422207840,6800,6790,6800,6790,745
|
|
20230913,093900,417141850,6790,6810,6810,6790,2872
|
|
20230913,093800,397618810,6800,6800,6800,6800,223
|
|
20230913,093700,396102410,6810,6800,6810,6800,371
|
|
20230913,093600,393579600,6800,6790,6800,6790,1750
|
|
20230913,093500,381680600,6800,6800,6800,6800,8
|
|
20230913,093400,381626200,6790,6790,6790,6790,1049
|
|
20230913,093300,374503490,6800,6810,6810,6800,335
|
|
20230913,093200,372225070,6800,6800,6800,6790,733
|
|
20230913,093100,367243540,6800,6800,6800,6800,980
|
|
20230913,093000,360579540,6800,6790,6800,6790,629
|
|
20230913,092900,356304200,6780,6790,6790,6780,369
|
|
20230913,092800,353800370,6800,6800,6800,6800,556
|
|
20230913,092700,350019570,6800,6790,6800,6790,1941
|
|
20230913,092600,336823170,6790,6780,6790,6780,948
|
|
20230913,092500,330386440,6770,6760,6770,6760,211
|
|
20230913,092400,328958120,6770,6770,6780,6760,1187
|
|
20230913,092300,320923550,6770,6780,6780,6770,220
|
|
20230913,092200,319432040,6780,6760,6820,6760,4063
|
|
20230913,092100,291859830,6770,6770,6770,6770,0
|
|
20230913,092000,291859830,6770,6770,6770,6770,1107
|
|
20230913,091900,284365440,6780,6780,6790,6770,85
|
|
20230913,091800,283789840,6780,6790,6790,6780,1323
|
|
20230913,091700,274813700,6790,6790,6790,6790,1312
|
|
20230913,091600,265905220,6800,6810,6810,6790,1275
|
|
20230913,091500,257240750,6790,6790,6810,6790,3613
|
|
20230913,091400,232671330,6790,6770,6790,6770,1154
|
|
20230913,091300,224848690,6760,6750,6760,6740,4819
|
|
20230913,091200,192298340,6760,6750,6760,6740,5170
|
|
20230913,091100,157376800,6740,6750,6750,6740,500
|
|
20230913,091000,154001810,6760,6770,6770,6760,6
|
|
20230913,090900,153961240,6760,6780,6790,6750,1335
|
|
20230913,090800,144912890,6780,6750,6780,6750,718
|
|
20230913,090700,140058070,6740,6750,6750,6740,1383
|
|
20230913,090600,130728800,6750,6760,6770,6750,1084
|
|
20230913,090500,123410700,6760,6740,6770,6740,2732
|
|
20230913,090400,104982440,6740,6720,6740,6700,4781
|
|
20230913,090300,72877680,6720,6760,6760,6680,2877
|
|
20230913,090200,53584470,6720,6740,6780,6720,1463
|
|
20230913,090100,43712970,6700,6800,6800,6700,1916
|
|
20230913,090000,30797640,6750,6770,6800,6750,4077
|