641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,193700,1843819500,6750,6750,6750,6750,0
|
|
20230907,193600,1843819500,6750,6750,6750,6750,0
|
|
20230907,193500,1843819500,6750,6750,6750,6750,0
|
|
20230907,193400,1843819500,6750,6750,6750,6750,0
|
|
20230907,193300,1843819500,6750,6750,6750,6750,0
|
|
20230907,193200,1843819500,6750,6750,6750,6750,0
|
|
20230907,193100,1843819500,6750,6750,6750,6750,0
|
|
20230907,193000,1843819500,6750,6750,6750,6750,0
|
|
20230907,192900,1843819500,6750,6750,6750,6750,0
|
|
20230907,192800,1843819500,6750,6750,6750,6750,0
|
|
20230907,192700,1843819500,6750,6750,6750,6750,0
|
|
20230907,192600,1843819500,6750,6750,6750,6750,0
|
|
20230907,192500,1843819500,6750,6750,6750,6750,0
|
|
20230907,192400,1843819500,6750,6750,6750,6750,0
|
|
20230907,192300,1843819500,6750,6750,6750,6750,0
|
|
20230907,192200,1843819500,6750,6750,6750,6750,0
|
|
20230907,192100,1843819500,6750,6750,6750,6750,0
|
|
20230907,192000,1843819500,6750,6750,6750,6750,0
|
|
20230907,191900,1843819500,6750,6750,6750,6750,0
|
|
20230907,191800,1843819500,6750,6750,6750,6750,0
|
|
20230907,191700,1843819500,6750,6750,6750,6750,0
|
|
20230907,191600,1843819500,6750,6750,6750,6750,0
|
|
20230907,191500,1843819500,6750,6750,6750,6750,0
|
|
20230907,191400,1843819500,6750,6750,6750,6750,0
|
|
20230907,191300,1843819500,6750,6750,6750,6750,0
|
|
20230907,191200,1843819500,6750,6750,6750,6750,0
|
|
20230907,191100,1843819500,6750,6750,6750,6750,0
|
|
20230907,191000,1843819500,6750,6750,6750,6750,0
|
|
20230907,190900,1843819500,6750,6750,6750,6750,0
|
|
20230907,190800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,190700,1843819500,6750,6750,6750,6750,0
|
|
20230907,190600,1843819500,6750,6750,6750,6750,0
|
|
20230907,190500,1843819500,6750,6750,6750,6750,0
|
|
20230907,190400,1843819500,6750,6750,6750,6750,0
|
|
20230907,190300,1843819500,6750,6750,6750,6750,0
|
|
20230907,190200,1843819500,6750,6750,6750,6750,0
|
|
20230907,190100,1843819500,6750,6750,6750,6750,0
|
|
20230907,190000,1843819500,6750,6750,6750,6750,0
|
|
20230907,185900,1843819500,6750,6750,6750,6750,0
|
|
20230907,185800,1843819500,6750,6750,6750,6750,0
|
|
20230907,185700,1843819500,6750,6750,6750,6750,0
|
|
20230907,185600,1843819500,6750,6750,6750,6750,0
|
|
20230907,185500,1843819500,6750,6750,6750,6750,0
|
|
20230907,185400,1843819500,6750,6750,6750,6750,0
|
|
20230907,185300,1843819500,6750,6750,6750,6750,0
|
|
20230907,185200,1843819500,6750,6750,6750,6750,0
|
|
20230907,185100,1843819500,6750,6750,6750,6750,0
|
|
20230907,185000,1843819500,6750,6750,6750,6750,0
|
|
20230907,184900,1843819500,6750,6750,6750,6750,0
|
|
20230907,184800,1843819500,6750,6750,6750,6750,0
|
|
20230907,184700,1843819500,6750,6750,6750,6750,0
|
|
20230907,184600,1843819500,6750,6750,6750,6750,0
|
|
20230907,184500,1843819500,6750,6750,6750,6750,0
|
|
20230907,184400,1843819500,6750,6750,6750,6750,0
|
|
20230907,184300,1843819500,6750,6750,6750,6750,0
|
|
20230907,184200,1843819500,6750,6750,6750,6750,0
|
|
20230907,184100,1843819500,6750,6750,6750,6750,0
|
|
20230907,184000,1843819500,6750,6750,6750,6750,0
|
|
20230907,183900,1843819500,6750,6750,6750,6750,0
|
|
20230907,183800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,183700,1843819500,6750,6750,6750,6750,0
|
|
20230907,183600,1843819500,6750,6750,6750,6750,0
|
|
20230907,183500,1843819500,6750,6750,6750,6750,0
|
|
20230907,183400,1843819500,6750,6750,6750,6750,0
|
|
20230907,183300,1843819500,6750,6750,6750,6750,0
|
|
20230907,183200,1843819500,6750,6750,6750,6750,0
|
|
20230907,183100,1843819500,6750,6750,6750,6750,0
|
|
20230907,183000,1843819500,6750,6750,6750,6750,0
|
|
20230907,182900,1843819500,6750,6750,6750,6750,0
|
|
20230907,182800,1843819500,6750,6750,6750,6750,0
|
|
20230907,182700,1843819500,6750,6750,6750,6750,0
|
|
20230907,182600,1843819500,6750,6750,6750,6750,0
|
|
20230907,182500,1843819500,6750,6750,6750,6750,0
|
|
20230907,182400,1843819500,6750,6750,6750,6750,0
|
|
20230907,182300,1843819500,6750,6750,6750,6750,0
|
|
20230907,182200,1843819500,6750,6750,6750,6750,0
|
|
20230907,182100,1843819500,6750,6750,6750,6750,0
|
|
20230907,182000,1843819500,6750,6750,6750,6750,0
|
|
20230907,181900,1843819500,6750,6750,6750,6750,0
|
|
20230907,181800,1843819500,6750,6750,6750,6750,0
|
|
20230907,181700,1843819500,6750,6750,6750,6750,0
|
|
20230907,181600,1843819500,6750,6750,6750,6750,0
|
|
20230907,181500,1843819500,6750,6750,6750,6750,0
|
|
20230907,181400,1843819500,6750,6750,6750,6750,0
|
|
20230907,181300,1843819500,6750,6750,6750,6750,0
|
|
20230907,181200,1843819500,6750,6750,6750,6750,0
|
|
20230907,181100,1843819500,6750,6750,6750,6750,0
|
|
20230907,181000,1843819500,6750,6750,6750,6750,0
|
|
20230907,180900,1843819500,6750,6750,6750,6750,0
|
|
20230907,180800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,180700,1843819500,6750,6750,6750,6750,0
|
|
20230907,180600,1843819500,6750,6750,6750,6750,0
|
|
20230907,180500,1843819500,6750,6750,6750,6750,0
|
|
20230907,180400,1843819500,6750,6750,6750,6750,0
|
|
20230907,180300,1843819500,6750,6750,6750,6750,0
|
|
20230907,180200,1843819500,6750,6750,6750,6750,0
|
|
20230907,180100,1843819500,6750,6750,6750,6750,0
|
|
20230907,180000,1843819500,6750,6750,6750,6750,0
|
|
20230907,175900,1843819500,6750,6750,6750,6750,0
|
|
20230907,175800,1843819500,6750,6750,6750,6750,0
|
|
20230907,175700,1843819500,6750,6750,6750,6750,0
|
|
20230907,175600,1843819500,6750,6750,6750,6750,0
|
|
20230907,175500,1843819500,6750,6750,6750,6750,0
|
|
20230907,175400,1843819500,6750,6750,6750,6750,0
|
|
20230907,175300,1843819500,6750,6750,6750,6750,0
|
|
20230907,175200,1843819500,6750,6750,6750,6750,0
|
|
20230907,175100,1843819500,6750,6750,6750,6750,0
|
|
20230907,175000,1843819500,6750,6750,6750,6750,0
|
|
20230907,174900,1843819500,6750,6750,6750,6750,0
|
|
20230907,174800,1843819500,6750,6750,6750,6750,0
|
|
20230907,174700,1843819500,6750,6750,6750,6750,0
|
|
20230907,174600,1843819500,6750,6750,6750,6750,0
|
|
20230907,174500,1843819500,6750,6750,6750,6750,0
|
|
20230907,174400,1843819500,6750,6750,6750,6750,0
|
|
20230907,174300,1843819500,6750,6750,6750,6750,0
|
|
20230907,174200,1843819500,6750,6750,6750,6750,0
|
|
20230907,174100,1843819500,6750,6750,6750,6750,0
|
|
20230907,174000,1843819500,6750,6750,6750,6750,0
|
|
20230907,173900,1843819500,6750,6750,6750,6750,0
|
|
20230907,173800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,173700,1843819500,6750,6750,6750,6750,0
|
|
20230907,173600,1843819500,6750,6750,6750,6750,0
|
|
20230907,173500,1843819500,6750,6750,6750,6750,0
|
|
20230907,173400,1843819500,6750,6750,6750,6750,0
|
|
20230907,173300,1843819500,6750,6750,6750,6750,0
|
|
20230907,173200,1843819500,6750,6750,6750,6750,0
|
|
20230907,173100,1843819500,6750,6750,6750,6750,0
|
|
20230907,173000,1843819500,6750,6750,6750,6750,0
|
|
20230907,172900,1843819500,6750,6750,6750,6750,0
|
|
20230907,172800,1843819500,6750,6750,6750,6750,0
|
|
20230907,172700,1843819500,6750,6750,6750,6750,0
|
|
20230907,172600,1843819500,6750,6750,6750,6750,0
|
|
20230907,172500,1843819500,6750,6750,6750,6750,0
|
|
20230907,172400,1843819500,6750,6750,6750,6750,0
|
|
20230907,172300,1843819500,6750,6750,6750,6750,0
|
|
20230907,172200,1843819500,6750,6750,6750,6750,0
|
|
20230907,172100,1843819500,6750,6750,6750,6750,0
|
|
20230907,172000,1843819500,6750,6750,6750,6750,0
|
|
20230907,171900,1843819500,6750,6750,6750,6750,0
|
|
20230907,171800,1843819500,6750,6750,6750,6750,0
|
|
20230907,171700,1843819500,6750,6750,6750,6750,0
|
|
20230907,171600,1843819500,6750,6750,6750,6750,0
|
|
20230907,171500,1843819500,6750,6750,6750,6750,0
|
|
20230907,171400,1843819500,6750,6750,6750,6750,0
|
|
20230907,171300,1843819500,6750,6750,6750,6750,0
|
|
20230907,171200,1843819500,6750,6750,6750,6750,0
|
|
20230907,171100,1843819500,6750,6750,6750,6750,0
|
|
20230907,171000,1843819500,6750,6750,6750,6750,0
|
|
20230907,170900,1843819500,6750,6750,6750,6750,0
|
|
20230907,170800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,170700,1843819500,6750,6750,6750,6750,0
|
|
20230907,170600,1843819500,6750,6750,6750,6750,0
|
|
20230907,170500,1843819500,6750,6750,6750,6750,0
|
|
20230907,170400,1843819500,6750,6750,6750,6750,0
|
|
20230907,170300,1843819500,6750,6750,6750,6750,0
|
|
20230907,170200,1843819500,6750,6750,6750,6750,0
|
|
20230907,170100,1843819500,6750,6750,6750,6750,0
|
|
20230907,170000,1843819500,6750,6750,6750,6750,0
|
|
20230907,165900,1843819500,6750,6750,6750,6750,0
|
|
20230907,165800,1843819500,6750,6750,6750,6750,0
|
|
20230907,165700,1843819500,6750,6750,6750,6750,0
|
|
20230907,165600,1843819500,6750,6750,6750,6750,0
|
|
20230907,165500,1843819500,6750,6750,6750,6750,0
|
|
20230907,165400,1843819500,6750,6750,6750,6750,0
|
|
20230907,165300,1843819500,6750,6750,6750,6750,0
|
|
20230907,165200,1843819500,6750,6750,6750,6750,0
|
|
20230907,165100,1843819500,6750,6750,6750,6750,0
|
|
20230907,165000,1843819500,6750,6750,6750,6750,0
|
|
20230907,164900,1843819500,6750,6750,6750,6750,0
|
|
20230907,164800,1843819500,6750,6750,6750,6750,0
|
|
20230907,164700,1843819500,6750,6750,6750,6750,0
|
|
20230907,164600,1843819500,6750,6750,6750,6750,0
|
|
20230907,164500,1843819500,6750,6750,6750,6750,0
|
|
20230907,164400,1843819500,6750,6750,6750,6750,0
|
|
20230907,164300,1843819500,6750,6750,6750,6750,0
|
|
20230907,164200,1843819500,6750,6750,6750,6750,0
|
|
20230907,164100,1843819500,6750,6750,6750,6750,0
|
|
20230907,164000,1843819500,6750,6750,6750,6750,0
|
|
20230907,163900,1843819500,6750,6750,6750,6750,0
|
|
20230907,163800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,163700,1843819500,6750,6750,6750,6750,0
|
|
20230907,163600,1843819500,6750,6750,6750,6750,0
|
|
20230907,163500,1843819500,6750,6750,6750,6750,0
|
|
20230907,163400,1843819500,6750,6750,6750,6750,0
|
|
20230907,163300,1843819500,6750,6750,6750,6750,0
|
|
20230907,163200,1843819500,6750,6750,6750,6750,0
|
|
20230907,163100,1843819500,6750,6750,6750,6750,0
|
|
20230907,163000,1843819500,6750,6750,6750,6750,0
|
|
20230907,162900,1843819500,6750,6750,6750,6750,0
|
|
20230907,162800,1843819500,6750,6750,6750,6750,0
|
|
20230907,162700,1843819500,6750,6750,6750,6750,0
|
|
20230907,162600,1843819500,6750,6750,6750,6750,0
|
|
20230907,162500,1843819500,6750,6750,6750,6750,0
|
|
20230907,162400,1843819500,6750,6750,6750,6750,0
|
|
20230907,162300,1843819500,6750,6750,6750,6750,0
|
|
20230907,162200,1843819500,6750,6750,6750,6750,0
|
|
20230907,162100,1843819500,6750,6750,6750,6750,0
|
|
20230907,162000,1843819500,6750,6750,6750,6750,0
|
|
20230907,161900,1843819500,6750,6750,6750,6750,0
|
|
20230907,161800,1843819500,6750,6750,6750,6750,0
|
|
20230907,161700,1843819500,6750,6750,6750,6750,0
|
|
20230907,161600,1843819500,6750,6750,6750,6750,0
|
|
20230907,161500,1843819500,6750,6750,6750,6750,0
|
|
20230907,161400,1843819500,6750,6750,6750,6750,0
|
|
20230907,161300,1843819500,6750,6750,6750,6750,0
|
|
20230907,161200,1843819500,6750,6750,6750,6750,0
|
|
20230907,161100,1843819500,6750,6750,6750,6750,0
|
|
20230907,161000,1843819500,6750,6750,6750,6750,0
|
|
20230907,160900,1843819500,6750,6750,6750,6750,0
|
|
20230907,160800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,160700,1843819500,6750,6750,6750,6750,0
|
|
20230907,160600,1843819500,6750,6750,6750,6750,0
|
|
20230907,160500,1843819500,6750,6750,6750,6750,0
|
|
20230907,160400,1843819500,6750,6750,6750,6750,0
|
|
20230907,160300,1843819500,6750,6750,6750,6750,0
|
|
20230907,160200,1843819500,6750,6750,6750,6750,0
|
|
20230907,160100,1843819500,6750,6750,6750,6750,0
|
|
20230907,160000,1843819500,6750,6750,6750,6750,0
|
|
20230907,155900,1843819500,6750,6750,6750,6750,0
|
|
20230907,155800,1843819500,6750,6750,6750,6750,0
|
|
20230907,155700,1843819500,6750,6750,6750,6750,0
|
|
20230907,155600,1843819500,6750,6750,6750,6750,0
|
|
20230907,155500,1843819500,6750,6750,6750,6750,0
|
|
20230907,155400,1843819500,6750,6750,6750,6750,0
|
|
20230907,155300,1843819500,6750,6750,6750,6750,0
|
|
20230907,155200,1843819500,6750,6750,6750,6750,0
|
|
20230907,155100,1843819500,6750,6750,6750,6750,0
|
|
20230907,155000,1843819500,6750,6750,6750,6750,0
|
|
20230907,154900,1843819500,6750,6750,6750,6750,0
|
|
20230907,154800,1843819500,6750,6750,6750,6750,0
|
|
20230907,154700,1843819500,6750,6750,6750,6750,0
|
|
20230907,154600,1843819500,6750,6750,6750,6750,0
|
|
20230907,154500,1843819500,6750,6750,6750,6750,0
|
|
20230907,154400,1843819500,6750,6750,6750,6750,0
|
|
20230907,154300,1843819500,6750,6750,6750,6750,0
|
|
20230907,154200,1843819500,6750,6750,6750,6750,0
|
|
20230907,154100,1843819500,6750,6750,6750,6750,0
|
|
20230907,154000,1843819500,6750,6750,6750,6750,0
|
|
20230907,153900,1843819500,6750,6750,6750,6750,0
|
|
20230907,153800,1843819500,6750,6750,6750,6750,10882
|
|
20230907,153700,1843819500,6750,6750,6750,6750,0
|
|
20230907,153600,1843819500,6750,6750,6750,6750,0
|
|
20230907,153500,1843819500,6750,6750,6750,6750,0
|
|
20230907,153400,1843819500,6750,6750,6750,6750,0
|
|
20230907,153300,1843819500,6750,6750,6750,6750,0
|
|
20230907,153200,1843819500,6750,6750,6750,6750,0
|
|
20230907,153100,1843819500,6750,6750,6750,6750,0
|
|
20230907,153000,1843819500,6750,6750,6750,6750,10882
|
|
20230907,152900,1770366000,6750,6750,6750,6750,0
|
|
20230907,152800,1770366000,6750,6750,6750,6750,0
|
|
20230907,152700,1770366000,6750,6750,6750,6750,0
|
|
20230907,152600,1770366000,6750,6750,6750,6750,0
|
|
20230907,152500,1770366000,6750,6750,6750,6750,0
|
|
20230907,152400,1770366000,6750,6750,6750,6750,0
|
|
20230907,152300,1770366000,6750,6750,6750,6750,0
|
|
20230907,152200,1770366000,6750,6750,6750,6750,0
|
|
20230907,152100,1770366000,6750,6750,6750,6750,0
|
|
20230907,152000,1770366000,6750,6750,6750,6750,0
|
|
20230907,151900,1770366000,6750,6760,6760,6750,399
|
|
20230907,151800,1767670070,6760,6750,6760,6750,115
|
|
20230907,151700,1766893550,6750,6750,6750,6740,774
|
|
20230907,151600,1761669250,6750,6730,6750,6720,1668
|
|
20230907,151500,1750442320,6730,6720,6730,6710,1198
|
|
20230907,151400,1742391720,6720,6710,6720,6710,116
|
|
20230907,151300,1741613080,6720,6710,6720,6700,2907
|
|
20230907,151200,1722119960,6710,6710,6710,6710,143
|
|
20230907,151100,1721160430,6710,6700,6710,6700,399
|
|
20230907,151000,1718486840,6710,6710,6710,6710,55
|
|
20230907,150900,1718117790,6710,6710,6710,6700,745
|
|
20230907,150800,1713123010,6710,6720,6720,6710,366
|
|
20230907,150700,1710666720,6710,6720,6720,6710,298
|
|
20230907,150600,1708665390,6720,6710,6720,6700,1530
|
|
20230907,150500,1698399230,6710,6710,6710,6700,330
|
|
20230907,150400,1696184960,6710,6700,6710,6700,1317
|
|
20230907,150300,1687360970,6690,6700,6700,6690,275
|
|
20230907,150200,1685521090,6700,6700,6700,6690,331
|
|
20230907,150100,1683303440,6700,6700,6700,6700,69
|
|
20230907,150000,1682841140,6690,6680,6690,6680,489
|
|
20230907,145900,1679571950,6690,6690,6690,6680,1245
|
|
20230907,145800,1671254560,6690,6690,6690,6690,66
|
|
20230907,145700,1670813020,6690,6690,6690,6690,32
|
|
20230907,145600,1670598940,6680,6690,6690,6680,77
|
|
20230907,145500,1670084410,6690,6700,6700,6690,475
|
|
20230907,145400,1666905660,6700,6700,6700,6700,977
|
|
20230907,145300,1660359760,6700,6700,6700,6700,742
|
|
20230907,145200,1655388360,6700,6710,6710,6700,55
|
|
20230907,145100,1655019830,6710,6710,6710,6710,125
|
|
20230907,145000,1654181080,6710,6700,6710,6700,216
|
|
20230907,144900,1652732720,6700,6700,6700,6700,37
|
|
20230907,144800,1652484820,6700,6700,6700,6700,609
|
|
20230907,144700,1648404520,6700,6700,6700,6700,96
|
|
20230907,144600,1647761320,6680,6680,6690,6680,294
|
|
20230907,144500,1645796400,6680,6680,6680,6680,15
|
|
20230907,144400,1645696200,6690,6700,6700,6690,8
|
|
20230907,144300,1645642650,6690,6680,6690,6670,786
|
|
20230907,144200,1640386260,6690,6680,6690,6670,743
|
|
20230907,144100,1635426820,6680,6680,6700,6680,198
|
|
20230907,144000,1634104160,6670,6680,6700,6670,748
|
|
20230907,143900,1629107970,6680,6700,6700,6680,121
|
|
20230907,143800,1628299140,6700,6680,6700,6680,59
|
|
20230907,143700,1627904840,6680,6680,6690,6680,80
|
|
20230907,143600,1627370410,6670,6680,6680,6670,6
|
|
20230907,143500,1627330360,6670,6670,6670,6670,163
|
|
20230907,143400,1626243150,6710,6710,6710,6700,102
|
|
20230907,143300,1625559240,6710,6660,6710,6660,16401
|
|
20230907,143200,1516321950,6660,6690,6690,6660,1163
|
|
20230907,143100,1508555200,6710,6710,6710,6700,1305
|
|
20230907,143000,1499811570,6710,6710,6710,6700,447
|
|
20230907,142900,1496816450,6710,6700,6710,6700,792
|
|
20230907,142800,1491508320,6700,6710,6710,6700,1047
|
|
20230907,142700,1484491960,6700,6710,6710,6700,1525
|
|
20230907,142600,1474274360,6700,6700,6710,6700,1433
|
|
20230907,142500,1464669260,6710,6710,6710,6700,866
|
|
20230907,142400,1458864330,6700,6710,6710,6700,2996
|
|
20230907,142300,1438765670,6700,6700,6710,6700,831
|
|
20230907,142200,1433197900,6700,6700,6710,6700,2210
|
|
20230907,142100,1418389680,6700,6700,6700,6700,616
|
|
20230907,142000,1414262480,6700,6700,6710,6700,1310
|
|
20230907,141900,1405478530,6710,6700,6710,6700,911
|
|
20230907,141800,1399368160,6710,6710,6710,6700,1500
|
|
20230907,141700,1389309140,6710,6710,6710,6700,1131
|
|
20230907,141600,1381728600,6700,6700,6710,6700,704
|
|
20230907,141500,1377011440,6710,6700,6710,6700,2212
|
|
20230907,141400,1362189310,6700,6700,6710,6700,1462
|
|
20230907,141300,1352393560,6710,6700,6710,6700,1137
|
|
20230907,141200,1344767890,6700,6690,6710,6690,2284
|
|
20230907,141100,1329473250,6690,6670,6700,6660,2660
|
|
20230907,141000,1311705980,6670,6670,6680,6670,563
|
|
20230907,140900,1307950700,6670,6670,6680,6670,3530
|
|
20230907,140800,1284404580,6680,6690,6690,6670,4486
|
|
20230907,140700,1254433530,6690,6690,6690,6690,1578
|
|
20230907,140600,1243876710,6690,6710,6710,6690,3287
|
|
20230907,140500,1221844160,6710,6710,6710,6700,1199
|
|
20230907,140400,1213803870,6710,6700,6710,6700,1024
|
|
20230907,140300,1206938210,6700,6710,6710,6700,811
|
|
20230907,140200,1201502770,6700,6710,6710,6700,570
|
|
20230907,140100,1197682730,6700,6710,6710,6700,870
|
|
20230907,140000,1191849190,6710,6700,6710,6700,1628
|
|
20230907,135900,1180929110,6710,6710,6710,6700,2405
|
|
20230907,135800,1164807720,6710,6720,6720,6700,2620
|
|
20230907,135700,1147227110,6720,6730,6730,6720,1060
|
|
20230907,135600,1140103480,6730,6730,6730,6720,1800
|
|
20230907,135500,1127994840,6730,6750,6760,6730,8183
|
|
20230907,135400,1072808830,6750,6750,6760,6750,727
|
|
20230907,135300,1067901550,6760,6750,6760,6750,757
|
|
20230907,135200,1062791750,6750,6750,6760,6750,1653
|
|
20230907,135100,1051630940,6760,6760,6760,6760,659
|
|
20230907,135000,1047176100,6770,6760,6770,6750,4766
|
|
20230907,134900,1014958010,6770,6770,6770,6770,6
|
|
20230907,134800,1014917390,6760,6770,6770,6760,516
|
|
20230907,134700,1011424210,6770,6770,6770,6770,109
|
|
20230907,134600,1010686280,6770,6770,6770,6770,121
|
|
20230907,134500,1009867110,6770,6780,6780,6760,5942
|
|
20230907,134400,969639890,6780,6780,6800,6780,5639
|
|
20230907,134300,931405270,6800,6790,6800,6790,50
|
|
20230907,134200,931065570,6800,6790,6800,6790,523
|
|
20230907,134100,927514390,6790,6790,6790,6790,74
|
|
20230907,134000,927011930,6790,6790,6800,6790,102
|
|
20230907,133900,926319240,6790,6790,6800,6790,1408
|
|
20230907,133800,916756820,6790,6790,6790,6790,179
|
|
20230907,133700,915541410,6790,6790,6790,6780,28
|
|
20230907,133600,915351450,6790,6790,6790,6790,71
|
|
20230907,133500,914869360,6780,6790,6790,6780,115
|
|
20230907,133400,914088650,6780,6780,6780,6780,24
|
|
20230907,133300,913925930,6790,6790,6790,6790,1
|
|
20230907,133200,913919140,6790,6780,6790,6780,1261
|
|
20230907,133100,905358770,6790,6780,6790,6780,30
|
|
20230907,133000,905155220,6790,6790,6790,6790,2
|
|
20230907,132900,905141640,6780,6790,6790,6780,428
|
|
20230907,132800,902239790,6780,6780,6780,6780,5
|
|
20230907,132700,902205890,6770,6780,6780,6770,739
|
|
20230907,132600,897195620,6770,6780,6780,6770,94
|
|
20230907,132500,896558450,6780,6790,6790,6780,2090
|
|
20230907,132400,882387650,6790,6790,6790,6780,64
|
|
20230907,132300,881953250,6790,6780,6790,6780,575
|
|
20230907,132200,878050050,6790,6780,6790,6780,75
|
|
20230907,132100,877540900,6780,6790,6790,6780,175
|
|
20230907,132000,876353870,6780,6780,6780,6780,53
|
|
20230907,131900,875994530,6780,6790,6790,6780,31
|
|
20230907,131800,875784280,6780,6790,6790,6780,475
|
|
20230907,131700,872563770,6780,6780,6780,6780,108
|
|
20230907,131600,871831530,6780,6790,6790,6780,173
|
|
20230907,131500,870657880,6790,6800,6800,6780,88
|
|
20230907,131400,870060490,6790,6790,6790,6790,258
|
|
20230907,131300,868308670,6790,6790,6790,6790,419
|
|
20230907,131200,865463660,6790,6790,6790,6790,1341
|
|
20230907,131100,856358270,6790,6780,6790,6780,417
|
|
20230907,131000,853528000,6780,6780,6780,6780,13
|
|
20230907,130900,853439860,6780,6790,6790,6780,222
|
|
20230907,130800,851934480,6790,6780,6790,6780,17
|
|
20230907,130700,851819210,6790,6780,6790,6780,16
|
|
20230907,130600,851710700,6790,6790,6790,6780,1046
|
|
20230907,130500,844611380,6790,6790,6790,6790,115
|
|
20230907,130400,843830530,6790,6790,6790,6790,0
|
|
20230907,130300,843830530,6790,6790,6790,6790,132
|
|
20230907,130200,842934250,6800,6800,6800,6790,995
|
|
20230907,130100,836168400,6790,6790,6790,6790,879
|
|
20230907,130000,830199990,6790,6780,6790,6780,1935
|
|
20230907,125900,817062770,6780,6780,6780,6780,144
|
|
20230907,125800,816086450,6780,6770,6780,6770,3219
|
|
20230907,125700,794262950,6770,6770,6780,6770,75
|
|
20230907,125600,793754740,6770,6780,6780,6770,677
|
|
20230907,125500,789169920,6780,6780,6780,6770,89
|
|
20230907,125400,788566650,6780,6780,6780,6770,89
|
|
20230907,125300,787963370,6780,6780,6780,6770,235
|
|
20230907,125200,786370170,6780,6770,6780,6770,87
|
|
20230907,125100,785780480,6780,6770,6780,6770,32
|
|
20230907,125000,785563720,6770,6780,6780,6770,188
|
|
20230907,124900,784289210,6780,6780,6780,6770,317
|
|
20230907,124800,782140100,6770,6780,6780,6770,127
|
|
20230907,124700,781279340,6780,6780,6780,6770,121
|
|
20230907,124600,780459110,6780,6780,6780,6770,96
|
|
20230907,124500,779808380,6780,6780,6780,6780,12
|
|
20230907,124400,779727020,6770,6770,6780,6770,857
|
|
20230907,124300,773924290,6780,6790,6790,6780,1408
|
|
20230907,124200,764377650,6780,6790,6790,6780,59
|
|
20230907,124100,763977190,6780,6780,6780,6780,14
|
|
20230907,124000,763882270,6780,6790,6790,6780,298
|
|
20230907,123900,761858870,6770,6770,6790,6770,100
|
|
20230907,123800,761181010,6770,6770,6770,6770,13
|
|
20230907,123700,761093000,6770,6780,6780,6770,1096
|
|
20230907,123600,753663000,6780,6780,6780,6770,328
|
|
20230907,123500,751439320,6780,6780,6780,6780,30
|
|
20230907,123400,751235920,6780,6770,6780,6770,89
|
|
20230907,123300,750632840,6780,6780,6780,6770,316
|
|
20230907,123200,748490510,6780,6780,6780,6780,67
|
|
20230907,123100,748036250,6790,6790,6790,6770,40
|
|
20230907,123000,747765030,6770,6780,6780,6770,821
|
|
20230907,122900,742198700,6780,6790,6790,6780,124
|
|
20230907,122800,741357970,6790,6790,6800,6790,775
|
|
20230907,122700,736095610,6790,6790,6790,6790,0
|
|
20230907,122600,736095610,6790,6800,6800,6790,281
|
|
20230907,122500,734185730,6800,6800,6800,6790,29
|
|
20230907,122400,733988680,6800,6790,6800,6790,23
|
|
20230907,122300,733832500,6800,6800,6800,6790,106
|
|
20230907,122200,733111860,6800,6800,6800,6800,12
|
|
20230907,122100,733030260,6790,6790,6800,6790,16
|
|
20230907,122000,732921610,6780,6790,6790,6780,335
|
|
20230907,121900,730647110,6790,6790,6790,6790,10
|
|
20230907,121800,730579210,6780,6790,6790,6780,205
|
|
20230907,121700,729187400,6780,6780,6780,6780,16
|
|
20230907,121600,729078920,6790,6790,6790,6780,308
|
|
20230907,121500,726987610,6790,6790,6790,6780,75
|
|
20230907,121400,726478500,6790,6790,6790,6780,895
|
|
20230907,121300,720405320,6780,6780,6790,6780,129
|
|
20230907,121200,719530600,6780,6780,6790,6780,462
|
|
20230907,121100,716397310,6780,6780,6780,6780,24
|
|
20230907,121000,716234590,6780,6780,6780,6780,15
|
|
20230907,120900,716132890,6790,6780,6790,6780,86
|
|
20230907,120800,715549250,6790,6790,6790,6790,136
|
|
20230907,120700,714625810,6780,6780,6790,6780,339
|
|
20230907,120600,712326910,6790,6780,6790,6780,91
|
|
20230907,120500,711709090,6780,6790,6790,6780,60
|
|
20230907,120400,711301830,6790,6790,6790,6780,101
|
|
20230907,120300,710616500,6790,6790,6790,6780,207
|
|
20230907,120200,709211170,6780,6790,6790,6780,1513
|
|
20230907,120100,698938030,6790,6780,6790,6780,27
|
|
20230907,120000,698754860,6780,6780,6780,6780,2351
|
|
20230907,115900,682815080,6770,6770,6780,6770,242
|
|
20230907,115800,681176120,6780,6780,6780,6780,52
|
|
20230907,115700,680823560,6780,6770,6780,6770,35
|
|
20230907,115600,680586410,6770,6770,6770,6770,129
|
|
20230907,115500,679713080,6770,6770,6770,6770,1
|
|
20230907,115400,679706310,6770,6780,6780,6770,811
|
|
20230907,115300,674211300,6780,6780,6780,6780,33
|
|
20230907,115200,673987560,6770,6780,6780,6770,120
|
|
20230907,115100,673175150,6780,6780,6790,6770,537
|
|
20230907,115000,669538840,6780,6790,6790,6780,1779
|
|
20230907,114900,657476830,6780,6780,6790,6780,370
|
|
20230907,114800,654966870,6780,6790,6790,6780,165
|
|
20230907,114700,653847280,6790,6790,6790,6780,793
|
|
20230907,114600,648466580,6780,6780,6790,6780,544
|
|
20230907,114500,644777790,6790,6780,6790,6780,574
|
|
20230907,114400,640885460,6780,6790,6790,6780,626
|
|
20230907,114300,636639810,6790,6790,6790,6780,86
|
|
20230907,114200,636056020,6790,6780,6790,6780,19
|
|
20230907,114100,635927190,6780,6780,6790,6780,218
|
|
20230907,114000,634449100,6780,6790,6790,6780,24
|
|
20230907,113900,634286280,6790,6790,6790,6790,18
|
|
20230907,113800,634164060,6790,6780,6790,6780,122
|
|
20230907,113700,633335820,6780,6780,6780,6780,1064
|
|
20230907,113600,626121900,6780,6790,6790,6780,770
|
|
20230907,113500,620900760,6790,6790,6790,6780,50
|
|
20230907,113400,620561420,6790,6790,6790,6790,138
|
|
20230907,113300,619624400,6780,6790,6790,6780,2398
|
|
20230907,113200,603342120,6800,6790,6800,6790,663
|
|
20230907,113100,598838080,6800,6800,6800,6800,4640
|
|
20230907,113000,567286080,6800,6800,6820,6800,327
|
|
20230907,112900,565060290,6810,6820,6820,6810,156
|
|
20230907,112800,563997910,6820,6810,6820,6800,875
|
|
20230907,112700,558038620,6810,6810,6820,6810,109
|
|
20230907,112600,557296300,6820,6810,6820,6810,205
|
|
20230907,112500,555899580,6820,6820,6820,6810,57
|
|
20230907,112400,555510980,6820,6810,6820,6810,26
|
|
20230907,112300,555333810,6810,6810,6810,6810,15
|
|
20230907,112200,555231660,6810,6820,6820,6810,345
|
|
20230907,112100,552881910,6820,6810,6820,6810,188
|
|
20230907,112000,551601600,6810,6810,6810,6810,15
|
|
20230907,111900,551499450,6810,6810,6810,6810,46
|
|
20230907,111800,551186190,6810,6820,6820,6810,508
|
|
20230907,111700,547721730,6820,6810,6820,6810,170
|
|
20230907,111600,546564020,6810,6810,6810,6810,367
|
|
20230907,111500,544064750,6810,6810,6830,6810,1898
|
|
20230907,111400,531139330,6810,6820,6820,6810,2250
|
|
20230907,111300,515808120,6810,6830,6830,6810,7
|
|
20230907,111200,515760360,6830,6830,6830,6820,706
|
|
20230907,111100,510944430,6830,6820,6830,6820,85
|
|
20230907,111000,510364020,6830,6830,6830,6830,20
|
|
20230907,110900,510227420,6820,6830,6830,6820,45
|
|
20230907,110800,509920220,6830,6820,6830,6820,133
|
|
20230907,110700,509012880,6820,6830,6830,6820,69
|
|
20230907,110600,508541750,6820,6820,6830,6820,85
|
|
20230907,110500,507961550,6820,6830,6830,6820,111
|
|
20230907,110400,507203920,6820,6830,6830,6820,328
|
|
20230907,110300,504965830,6830,6830,6830,6810,1006
|
|
20230907,110200,498113220,6830,6820,6830,6820,595
|
|
20230907,110100,494054510,6820,6830,6830,6810,3526
|
|
20230907,110000,470007230,6830,6820,6830,6820,235
|
|
20230907,105900,468404180,6820,6820,6830,6820,71
|
|
20230907,105800,467919420,6820,6830,6830,6820,80
|
|
20230907,105700,467373380,6830,6830,6830,6820,47
|
|
20230907,105600,467052380,6830,6830,6830,6820,518
|
|
20230907,105500,463518200,6830,6820,6830,6820,449
|
|
20230907,105400,460451680,6830,6830,6830,6820,94
|
|
20230907,105300,459809970,6820,6820,6830,6820,874
|
|
20230907,105200,453840720,6830,6820,6830,6820,281
|
|
20230907,105100,451923500,6820,6820,6830,6820,311
|
|
20230907,105000,449799530,6830,6820,6830,6820,51
|
|
20230907,104900,449451450,6830,6830,6830,6830,32
|
|
20230907,104800,449232890,6820,6820,6830,6820,89
|
|
20230907,104700,448625380,6820,6820,6830,6820,66
|
|
20230907,104600,448174880,6820,6820,6820,6820,11
|
|
20230907,104500,448099860,6830,6820,6830,6820,422
|
|
20230907,104400,445221060,6830,6820,6840,6820,983
|
|
20230907,104300,438515440,6820,6840,6840,6820,47
|
|
20230907,104200,438194280,6820,6840,6840,6820,216
|
|
20230907,104100,436719500,6830,6830,6840,6830,292
|
|
20230907,104000,434724710,6840,6830,6840,6830,59
|
|
20230907,103900,434321350,6830,6830,6830,6830,0
|
|
20230907,103800,434321350,6830,6840,6840,6830,142
|
|
20230907,103700,433350240,6820,6850,6850,6820,241
|
|
20230907,103600,431705840,6820,6850,6850,6820,543
|
|
20230907,103500,428001320,6820,6830,6830,6820,339
|
|
20230907,103400,425687230,6820,6820,6850,6820,599
|
|
20230907,103300,421600090,6840,6820,6840,6820,580
|
|
20230907,103200,417640670,6830,6830,6830,6820,73
|
|
20230907,103100,417142300,6830,6850,6850,6830,128
|
|
20230907,103000,416267480,6830,6840,6850,6830,680
|
|
20230907,102900,411621710,6830,6840,6840,6830,65
|
|
20230907,102800,411177340,6840,6840,6840,6840,1
|
|
20230907,102700,411170500,6830,6840,6850,6830,394
|
|
20230907,102600,408472780,6830,6850,6850,6830,81
|
|
20230907,102500,407918240,6850,6820,6850,6820,183
|
|
20230907,102400,406664720,6820,6840,6840,6820,132
|
|
20230907,102300,405762180,6840,6830,6840,6820,1137
|
|
20230907,102200,397998390,6820,6850,6860,6820,4493
|
|
20230907,102100,367301430,6850,6850,6850,6850,46
|
|
20230907,102000,366986330,6870,6860,6870,6840,1915
|
|
20230907,101900,353869790,6850,6860,6870,6850,1725
|
|
20230907,101800,342023100,6860,6860,6870,6860,27
|
|
20230907,101700,341837770,6860,6860,6870,6860,685
|
|
20230907,101600,337137130,6860,6870,6870,6860,595
|
|
20230907,101500,333054730,6870,6870,6870,6860,62
|
|
20230907,101400,332628800,6860,6860,6870,6860,784
|
|
20230907,101300,327247710,6870,6860,6870,6860,380
|
|
20230907,101200,324640120,6860,6850,6870,6850,1258
|
|
20230907,101100,315999940,6870,6850,6870,6850,56
|
|
20230907,101000,315615560,6870,6860,6870,6850,27
|
|
20230907,100900,315430240,6870,6850,6870,6850,116
|
|
20230907,100800,314634740,6850,6860,6870,6850,208
|
|
20230907,100700,313207720,6860,6860,6860,6860,82
|
|
20230907,100600,312645200,6840,6870,6870,6840,630
|
|
20230907,100500,308318360,6840,6850,6860,6840,1782
|
|
20230907,100400,296119440,6850,6860,6860,6850,64
|
|
20230907,100300,295680410,6860,6860,6860,6850,63
|
|
20230907,100200,295248390,6860,6860,6860,6850,58
|
|
20230907,100100,294850520,6850,6850,6860,6840,272
|
|
20230907,100000,292986700,6850,6860,6860,6840,328
|
|
20230907,095900,290737480,6840,6860,6860,6840,92
|
|
20230907,095800,290107910,6840,6850,6860,6840,397
|
|
20230907,095700,287390580,6860,6840,6870,6840,116
|
|
20230907,095600,286595780,6840,6870,6870,6840,23
|
|
20230907,095500,286437800,6840,6870,6870,6840,75
|
|
20230907,095400,285923120,6870,6850,6870,6840,328
|
|
20230907,095300,283677050,6840,6850,6850,6840,229
|
|
20230907,095200,282108540,6850,6840,6870,6840,442
|
|
20230907,095100,279082590,6850,6860,6870,6840,633
|
|
20230907,095000,274745700,6850,6850,6850,6850,488
|
|
20230907,094900,271402900,6870,6870,6870,6850,64
|
|
20230907,094800,270963540,6870,6860,6870,6860,335
|
|
20230907,094700,268663950,6860,6850,6860,6850,16
|
|
20230907,094600,268554200,6860,6850,6870,6850,164
|
|
20230907,094500,267429800,6850,6870,6870,6850,236
|
|
20230907,094400,265810780,6850,6850,6870,6850,109
|
|
20230907,094300,265063910,6870,6860,6870,6860,320
|
|
20230907,094200,262868250,6860,6870,6870,6860,113
|
|
20230907,094100,262092950,6870,6850,6870,6850,723
|
|
20230907,094000,257137220,6850,6850,6860,6850,135
|
|
20230907,093900,256212300,6850,6850,6850,6840,835
|
|
20230907,093800,250498730,6850,6850,6850,6840,518
|
|
20230907,093700,246954170,6840,6840,6850,6840,182
|
|
20230907,093600,245707730,6850,6860,6870,6840,394
|
|
20230907,093500,243008920,6850,6870,6870,6850,170
|
|
20230907,093400,241842130,6850,6870,6870,6850,2577
|
|
20230907,093300,224179490,6870,6860,6870,6860,548
|
|
20230907,093200,220416370,6860,6870,6870,6860,772
|
|
20230907,093100,215117740,6870,6850,6870,6850,80
|
|
20230907,093000,214568840,6850,6860,6860,6850,445
|
|
20230907,092900,211519580,6860,6870,6870,6860,560
|
|
20230907,092800,207677300,6880,6880,6880,6870,145
|
|
20230907,092700,206680200,6880,6870,6880,6870,129
|
|
20230907,092600,205792730,6880,6870,6880,6870,171
|
|
20230907,092500,204616260,6860,6870,6870,6860,2077
|
|
20230907,092400,190359120,6880,6890,6890,6880,155
|
|
20230907,092300,189291810,6870,6870,6870,6870,21
|
|
20230907,092200,189147540,6870,6880,6880,6870,374
|
|
20230907,092100,186576600,6890,6890,6890,6890,17
|
|
20230907,092000,186459470,6890,6890,6890,6890,49
|
|
20230907,091900,186121860,6870,6890,6890,6870,272
|
|
20230907,091800,184252480,6890,6900,6900,6890,83
|
|
20230907,091700,183680410,6900,6870,6900,6860,1705
|
|
20230907,091600,171940320,6870,6860,6870,6860,860
|
|
20230907,091500,166037120,6870,6880,6880,6870,116
|
|
20230907,091400,165239860,6880,6870,6880,6870,865
|
|
20230907,091300,159288710,6860,6870,6870,6860,246
|
|
20230907,091200,157600650,6880,6860,6880,6860,529
|
|
20230907,091100,153967060,6870,6850,6870,6850,6488
|
|
20230907,091000,109523510,6840,6850,6850,6840,171
|
|
20230907,090900,108353260,6850,6860,6860,6850,1220
|
|
20230907,090800,99989570,6850,6860,6860,6850,346
|
|
20230907,090700,97618820,6850,6840,6850,6830,462
|
|
20230907,090600,94455140,6850,6850,6850,6840,297
|
|
20230907,090500,92421250,6850,6870,6870,6840,371
|
|
20230907,090400,89882400,6870,6890,6890,6850,705
|
|
20230907,090300,85041630,6890,6830,6890,6830,3667
|
|
20230907,090200,59943740,6830,6840,6840,6830,200
|
|
20230907,090100,58577300,6840,6820,6850,6810,683
|
|
20230907,090000,53920470,6850,6910,6910,6820,7858
|