640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,193600,1787125400,6980,6980,6980,6980,0
|
|
20230908,193500,1787125400,6980,6980,6980,6980,0
|
|
20230908,193400,1787125400,6980,6980,6980,6980,0
|
|
20230908,193300,1787125400,6980,6980,6980,6980,0
|
|
20230908,193200,1787125400,6980,6980,6980,6980,0
|
|
20230908,193100,1787125400,6980,6980,6980,6980,0
|
|
20230908,193000,1787125400,6980,6980,6980,6980,0
|
|
20230908,192900,1787125400,6980,6980,6980,6980,0
|
|
20230908,192800,1787125400,6980,6980,6980,6980,0
|
|
20230908,192700,1787125400,6980,6980,6980,6980,0
|
|
20230908,192600,1787125400,6980,6980,6980,6980,0
|
|
20230908,192500,1787125400,6980,6980,6980,6980,0
|
|
20230908,192400,1787125400,6980,6980,6980,6980,0
|
|
20230908,192300,1787125400,6980,6980,6980,6980,0
|
|
20230908,192200,1787125400,6980,6980,6980,6980,0
|
|
20230908,192100,1787125400,6980,6980,6980,6980,0
|
|
20230908,192000,1787125400,6980,6980,6980,6980,0
|
|
20230908,191900,1787125400,6980,6980,6980,6980,0
|
|
20230908,191800,1787125400,6980,6980,6980,6980,0
|
|
20230908,191700,1787125400,6980,6980,6980,6980,0
|
|
20230908,191600,1787125400,6980,6980,6980,6980,0
|
|
20230908,191500,1787125400,6980,6980,6980,6980,0
|
|
20230908,191400,1787125400,6980,6980,6980,6980,0
|
|
20230908,191300,1787125400,6980,6980,6980,6980,0
|
|
20230908,191200,1787125400,6980,6980,6980,6980,0
|
|
20230908,191100,1787125400,6980,6980,6980,6980,0
|
|
20230908,191000,1787125400,6980,6980,6980,6980,0
|
|
20230908,190900,1787125400,6980,6980,6980,6980,0
|
|
20230908,190800,1787125400,6980,6980,6980,6980,0
|
|
20230908,190700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,190600,1787125400,6980,6980,6980,6980,0
|
|
20230908,190500,1787125400,6980,6980,6980,6980,0
|
|
20230908,190400,1787125400,6980,6980,6980,6980,0
|
|
20230908,190300,1787125400,6980,6980,6980,6980,0
|
|
20230908,190200,1787125400,6980,6980,6980,6980,0
|
|
20230908,190100,1787125400,6980,6980,6980,6980,0
|
|
20230908,190000,1787125400,6980,6980,6980,6980,0
|
|
20230908,185900,1787125400,6980,6980,6980,6980,0
|
|
20230908,185800,1787125400,6980,6980,6980,6980,0
|
|
20230908,185700,1787125400,6980,6980,6980,6980,0
|
|
20230908,185600,1787125400,6980,6980,6980,6980,0
|
|
20230908,185500,1787125400,6980,6980,6980,6980,0
|
|
20230908,185400,1787125400,6980,6980,6980,6980,0
|
|
20230908,185300,1787125400,6980,6980,6980,6980,0
|
|
20230908,185200,1787125400,6980,6980,6980,6980,0
|
|
20230908,185100,1787125400,6980,6980,6980,6980,0
|
|
20230908,185000,1787125400,6980,6980,6980,6980,0
|
|
20230908,184900,1787125400,6980,6980,6980,6980,0
|
|
20230908,184800,1787125400,6980,6980,6980,6980,0
|
|
20230908,184700,1787125400,6980,6980,6980,6980,0
|
|
20230908,184600,1787125400,6980,6980,6980,6980,0
|
|
20230908,184500,1787125400,6980,6980,6980,6980,0
|
|
20230908,184400,1787125400,6980,6980,6980,6980,0
|
|
20230908,184300,1787125400,6980,6980,6980,6980,0
|
|
20230908,184200,1787125400,6980,6980,6980,6980,0
|
|
20230908,184100,1787125400,6980,6980,6980,6980,0
|
|
20230908,184000,1787125400,6980,6980,6980,6980,0
|
|
20230908,183900,1787125400,6980,6980,6980,6980,0
|
|
20230908,183800,1787125400,6980,6980,6980,6980,0
|
|
20230908,183700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,183600,1787125400,6980,6980,6980,6980,0
|
|
20230908,183500,1787125400,6980,6980,6980,6980,0
|
|
20230908,183400,1787125400,6980,6980,6980,6980,0
|
|
20230908,183300,1787125400,6980,6980,6980,6980,0
|
|
20230908,183200,1787125400,6980,6980,6980,6980,0
|
|
20230908,183100,1787125400,6980,6980,6980,6980,0
|
|
20230908,183000,1787125400,6980,6980,6980,6980,0
|
|
20230908,182900,1787125400,6980,6980,6980,6980,0
|
|
20230908,182800,1787125400,6980,6980,6980,6980,0
|
|
20230908,182700,1787125400,6980,6980,6980,6980,0
|
|
20230908,182600,1787125400,6980,6980,6980,6980,0
|
|
20230908,182500,1787125400,6980,6980,6980,6980,0
|
|
20230908,182400,1787125400,6980,6980,6980,6980,0
|
|
20230908,182300,1787125400,6980,6980,6980,6980,0
|
|
20230908,182200,1787125400,6980,6980,6980,6980,0
|
|
20230908,182100,1787125400,6980,6980,6980,6980,0
|
|
20230908,182000,1787125400,6980,6980,6980,6980,0
|
|
20230908,181900,1787125400,6980,6980,6980,6980,0
|
|
20230908,181800,1787125400,6980,6980,6980,6980,0
|
|
20230908,181700,1787125400,6980,6980,6980,6980,0
|
|
20230908,181600,1787125400,6980,6980,6980,6980,0
|
|
20230908,181500,1787125400,6980,6980,6980,6980,0
|
|
20230908,181400,1787125400,6980,6980,6980,6980,0
|
|
20230908,181300,1787125400,6980,6980,6980,6980,0
|
|
20230908,181200,1787125400,6980,6980,6980,6980,0
|
|
20230908,181100,1787125400,6980,6980,6980,6980,0
|
|
20230908,181000,1787125400,6980,6980,6980,6980,0
|
|
20230908,180900,1787125400,6980,6980,6980,6980,0
|
|
20230908,180800,1787125400,6980,6980,6980,6980,0
|
|
20230908,180700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,180600,1787125400,6980,6980,6980,6980,0
|
|
20230908,180500,1787125400,6980,6980,6980,6980,0
|
|
20230908,180400,1787125400,6980,6980,6980,6980,0
|
|
20230908,180300,1787125400,6980,6980,6980,6980,0
|
|
20230908,180200,1787125400,6980,6980,6980,6980,0
|
|
20230908,180100,1787125400,6980,6980,6980,6980,0
|
|
20230908,180000,1787125400,6980,6980,6980,6980,0
|
|
20230908,175900,1787125400,6980,6980,6980,6980,0
|
|
20230908,175800,1787125400,6980,6980,6980,6980,0
|
|
20230908,175700,1787125400,6980,6980,6980,6980,0
|
|
20230908,175600,1787125400,6980,6980,6980,6980,0
|
|
20230908,175500,1787125400,6980,6980,6980,6980,0
|
|
20230908,175400,1787125400,6980,6980,6980,6980,0
|
|
20230908,175300,1787125400,6980,6980,6980,6980,0
|
|
20230908,175200,1787125400,6980,6980,6980,6980,0
|
|
20230908,175100,1787125400,6980,6980,6980,6980,0
|
|
20230908,175000,1787125400,6980,6980,6980,6980,0
|
|
20230908,174900,1787125400,6980,6980,6980,6980,0
|
|
20230908,174800,1787125400,6980,6980,6980,6980,0
|
|
20230908,174700,1787125400,6980,6980,6980,6980,0
|
|
20230908,174600,1787125400,6980,6980,6980,6980,0
|
|
20230908,174500,1787125400,6980,6980,6980,6980,0
|
|
20230908,174400,1787125400,6980,6980,6980,6980,0
|
|
20230908,174300,1787125400,6980,6980,6980,6980,0
|
|
20230908,174200,1787125400,6980,6980,6980,6980,0
|
|
20230908,174100,1787125400,6980,6980,6980,6980,0
|
|
20230908,174000,1787125400,6980,6980,6980,6980,0
|
|
20230908,173900,1787125400,6980,6980,6980,6980,0
|
|
20230908,173800,1787125400,6980,6980,6980,6980,0
|
|
20230908,173700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,173600,1787125400,6980,6980,6980,6980,0
|
|
20230908,173500,1787125400,6980,6980,6980,6980,0
|
|
20230908,173400,1787125400,6980,6980,6980,6980,0
|
|
20230908,173300,1787125400,6980,6980,6980,6980,0
|
|
20230908,173200,1787125400,6980,6980,6980,6980,0
|
|
20230908,173100,1787125400,6980,6980,6980,6980,0
|
|
20230908,173000,1787125400,6980,6980,6980,6980,0
|
|
20230908,172900,1787125400,6980,6980,6980,6980,0
|
|
20230908,172800,1787125400,6980,6980,6980,6980,0
|
|
20230908,172700,1787125400,6980,6980,6980,6980,0
|
|
20230908,172600,1787125400,6980,6980,6980,6980,0
|
|
20230908,172500,1787125400,6980,6980,6980,6980,0
|
|
20230908,172400,1787125400,6980,6980,6980,6980,0
|
|
20230908,172300,1787125400,6980,6980,6980,6980,0
|
|
20230908,172200,1787125400,6980,6980,6980,6980,0
|
|
20230908,172100,1787125400,6980,6980,6980,6980,0
|
|
20230908,172000,1787125400,6980,6980,6980,6980,0
|
|
20230908,171900,1787125400,6980,6980,6980,6980,0
|
|
20230908,171800,1787125400,6980,6980,6980,6980,0
|
|
20230908,171700,1787125400,6980,6980,6980,6980,0
|
|
20230908,171600,1787125400,6980,6980,6980,6980,0
|
|
20230908,171500,1787125400,6980,6980,6980,6980,0
|
|
20230908,171400,1787125400,6980,6980,6980,6980,0
|
|
20230908,171300,1787125400,6980,6980,6980,6980,0
|
|
20230908,171200,1787125400,6980,6980,6980,6980,0
|
|
20230908,171100,1787125400,6980,6980,6980,6980,0
|
|
20230908,171000,1787125400,6980,6980,6980,6980,0
|
|
20230908,170900,1787125400,6980,6980,6980,6980,0
|
|
20230908,170800,1787125400,6980,6980,6980,6980,0
|
|
20230908,170700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,170600,1787125400,6980,6980,6980,6980,0
|
|
20230908,170500,1787125400,6980,6980,6980,6980,0
|
|
20230908,170400,1787125400,6980,6980,6980,6980,0
|
|
20230908,170300,1787125400,6980,6980,6980,6980,0
|
|
20230908,170200,1787125400,6980,6980,6980,6980,0
|
|
20230908,170100,1787125400,6980,6980,6980,6980,0
|
|
20230908,170000,1787125400,6980,6980,6980,6980,0
|
|
20230908,165900,1787125400,6980,6980,6980,6980,0
|
|
20230908,165800,1787125400,6980,6980,6980,6980,0
|
|
20230908,165700,1787125400,6980,6980,6980,6980,0
|
|
20230908,165600,1787125400,6980,6980,6980,6980,0
|
|
20230908,165500,1787125400,6980,6980,6980,6980,0
|
|
20230908,165400,1787125400,6980,6980,6980,6980,0
|
|
20230908,165300,1787125400,6980,6980,6980,6980,0
|
|
20230908,165200,1787125400,6980,6980,6980,6980,0
|
|
20230908,165100,1787125400,6980,6980,6980,6980,0
|
|
20230908,165000,1787125400,6980,6980,6980,6980,0
|
|
20230908,164900,1787125400,6980,6980,6980,6980,0
|
|
20230908,164800,1787125400,6980,6980,6980,6980,0
|
|
20230908,164700,1787125400,6980,6980,6980,6980,0
|
|
20230908,164600,1787125400,6980,6980,6980,6980,0
|
|
20230908,164500,1787125400,6980,6980,6980,6980,0
|
|
20230908,164400,1787125400,6980,6980,6980,6980,0
|
|
20230908,164300,1787125400,6980,6980,6980,6980,0
|
|
20230908,164200,1787125400,6980,6980,6980,6980,0
|
|
20230908,164100,1787125400,6980,6980,6980,6980,0
|
|
20230908,164000,1787125400,6980,6980,6980,6980,0
|
|
20230908,163900,1787125400,6980,6980,6980,6980,0
|
|
20230908,163800,1787125400,6980,6980,6980,6980,0
|
|
20230908,163700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,163600,1787125400,6980,6980,6980,6980,0
|
|
20230908,163500,1787125400,6980,6980,6980,6980,0
|
|
20230908,163400,1787125400,6980,6980,6980,6980,0
|
|
20230908,163300,1787125400,6980,6980,6980,6980,0
|
|
20230908,163200,1787125400,6980,6980,6980,6980,0
|
|
20230908,163100,1787125400,6980,6980,6980,6980,0
|
|
20230908,163000,1787125400,6980,6980,6980,6980,0
|
|
20230908,162900,1787125400,6980,6980,6980,6980,0
|
|
20230908,162800,1787125400,6980,6980,6980,6980,0
|
|
20230908,162700,1787125400,6980,6980,6980,6980,0
|
|
20230908,162600,1787125400,6980,6980,6980,6980,0
|
|
20230908,162500,1787125400,6980,6980,6980,6980,0
|
|
20230908,162400,1787125400,6980,6980,6980,6980,0
|
|
20230908,162300,1787125400,6980,6980,6980,6980,0
|
|
20230908,162200,1787125400,6980,6980,6980,6980,0
|
|
20230908,162100,1787125400,6980,6980,6980,6980,0
|
|
20230908,162000,1787125400,6980,6980,6980,6980,0
|
|
20230908,161900,1787125400,6980,6980,6980,6980,0
|
|
20230908,161800,1787125400,6980,6980,6980,6980,0
|
|
20230908,161700,1787125400,6980,6980,6980,6980,0
|
|
20230908,161600,1787125400,6980,6980,6980,6980,0
|
|
20230908,161500,1787125400,6980,6980,6980,6980,0
|
|
20230908,161400,1787125400,6980,6980,6980,6980,0
|
|
20230908,161300,1787125400,6980,6980,6980,6980,0
|
|
20230908,161200,1787125400,6980,6980,6980,6980,0
|
|
20230908,161100,1787125400,6980,6980,6980,6980,0
|
|
20230908,161000,1787125400,6980,6980,6980,6980,0
|
|
20230908,160900,1787125400,6980,6980,6980,6980,0
|
|
20230908,160800,1787125400,6980,6980,6980,6980,0
|
|
20230908,160700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,160600,1787125400,6980,6980,6980,6980,0
|
|
20230908,160500,1787125400,6980,6980,6980,6980,0
|
|
20230908,160400,1787125400,6980,6980,6980,6980,0
|
|
20230908,160300,1787125400,6980,6980,6980,6980,0
|
|
20230908,160200,1787125400,6980,6980,6980,6980,0
|
|
20230908,160100,1787125400,6980,6980,6980,6980,0
|
|
20230908,160000,1787125400,6980,6980,6980,6980,0
|
|
20230908,155900,1787125400,6980,6980,6980,6980,0
|
|
20230908,155800,1787125400,6980,6980,6980,6980,0
|
|
20230908,155700,1787125400,6980,6980,6980,6980,0
|
|
20230908,155600,1787125400,6980,6980,6980,6980,0
|
|
20230908,155500,1787125400,6980,6980,6980,6980,0
|
|
20230908,155400,1787125400,6980,6980,6980,6980,0
|
|
20230908,155300,1787125400,6980,6980,6980,6980,0
|
|
20230908,155200,1787125400,6980,6980,6980,6980,0
|
|
20230908,155100,1787125400,6980,6980,6980,6980,0
|
|
20230908,155000,1787125400,6980,6980,6980,6980,0
|
|
20230908,154900,1787125400,6980,6980,6980,6980,0
|
|
20230908,154800,1787125400,6980,6980,6980,6980,0
|
|
20230908,154700,1787125400,6980,6980,6980,6980,0
|
|
20230908,154600,1787125400,6980,6980,6980,6980,0
|
|
20230908,154500,1787125400,6980,6980,6980,6980,0
|
|
20230908,154400,1787125400,6980,6980,6980,6980,0
|
|
20230908,154300,1787125400,6980,6980,6980,6980,0
|
|
20230908,154200,1787125400,6980,6980,6980,6980,0
|
|
20230908,154100,1787125400,6980,6980,6980,6980,0
|
|
20230908,154000,1787125400,6980,6980,6980,6980,0
|
|
20230908,153900,1787125400,6980,6980,6980,6980,0
|
|
20230908,153800,1787125400,6980,6980,6980,6980,0
|
|
20230908,153700,1787125400,6980,6980,6980,6980,5158
|
|
20230908,153600,1787125400,6980,6980,6980,6980,0
|
|
20230908,153500,1787125400,6980,6980,6980,6980,0
|
|
20230908,153400,1787125400,6980,6980,6980,6980,0
|
|
20230908,153300,1787125400,6980,6980,6980,6980,0
|
|
20230908,153200,1787125400,6980,6980,6980,6980,0
|
|
20230908,153100,1787125400,6980,6980,6980,6980,0
|
|
20230908,153000,1787125400,6980,6980,6980,6980,5158
|
|
20230908,152900,1751122560,6980,6980,6980,6980,0
|
|
20230908,152800,1751122560,6980,6980,6980,6980,0
|
|
20230908,152700,1751122560,6980,6980,6980,6980,0
|
|
20230908,152600,1751122560,6980,6980,6980,6980,0
|
|
20230908,152500,1751122560,6980,6980,6980,6980,0
|
|
20230908,152400,1751122560,6980,6980,6980,6980,0
|
|
20230908,152300,1751122560,6980,6980,6980,6980,0
|
|
20230908,152200,1751122560,6980,6980,6980,6980,0
|
|
20230908,152100,1751122560,6980,6980,6980,6980,0
|
|
20230908,152000,1751122560,6980,6980,6980,6980,0
|
|
20230908,151900,1751122560,6980,6980,6980,6970,712
|
|
20230908,151800,1746155930,6970,6980,6980,6970,58
|
|
20230908,151700,1745751580,6980,6970,6980,6970,79
|
|
20230908,151600,1745200670,6980,6970,6980,6970,1634
|
|
20230908,151500,1733811160,6980,6970,6980,6960,122
|
|
20230908,151400,1732961180,6980,6970,6980,6960,131
|
|
20230908,151300,1732048030,6970,6980,6980,6970,202
|
|
20230908,151200,1730640000,6970,6970,6980,6970,1143
|
|
20230908,151100,1722673080,6970,6960,6970,6950,1784
|
|
20230908,151000,1710247010,6960,6950,6960,6950,327
|
|
20230908,150900,1707972400,6960,6940,6960,6940,1546
|
|
20230908,150800,1697229280,6940,6940,6950,6940,174
|
|
20230908,150700,1696021690,6940,6950,6950,6940,75
|
|
20230908,150600,1695501080,6940,6940,6950,6940,623
|
|
20230908,150500,1691177420,6940,6950,6950,6940,129
|
|
20230908,150400,1690282130,6940,6950,6950,6940,147
|
|
20230908,150300,1689261820,6940,6930,6940,6930,861
|
|
20230908,150200,1683288820,6940,6940,6940,6930,61
|
|
20230908,150100,1682865990,6940,6930,6940,6930,12
|
|
20230908,150000,1682782820,6940,6940,6940,6940,10
|
|
20230908,145900,1682713420,6940,6940,6940,6940,108
|
|
20230908,145800,1681963900,6940,6930,6940,6930,129
|
|
20230908,145700,1681068890,6940,6950,6950,6940,139
|
|
20230908,145600,1680104130,6940,6940,6940,6940,348
|
|
20230908,145500,1677689010,6940,6930,6940,6920,97
|
|
20230908,145400,1677015990,6920,6950,6950,6920,1395
|
|
20230908,145300,1667346640,6940,6940,6950,6940,121
|
|
20230908,145200,1666506280,6950,6950,6960,6940,113
|
|
20230908,145100,1665721510,6940,6940,6940,6940,66
|
|
20230908,145000,1665263470,6950,6950,6960,6940,535
|
|
20230908,144900,1661544740,6930,6940,6950,6930,2129
|
|
20230908,144800,1646774850,6950,6950,6950,6950,25
|
|
20230908,144700,1646601100,6960,6950,6960,6950,126
|
|
20230908,144600,1645725250,6960,6960,6960,6960,442
|
|
20230908,144500,1642648930,6950,6960,6960,6950,269
|
|
20230908,144400,1640777310,6960,6960,6960,6960,10
|
|
20230908,144300,1640707710,6950,6950,6950,6950,10
|
|
20230908,144200,1640638210,6960,6960,6960,6960,12
|
|
20230908,144100,1640554690,6950,6950,6950,6940,792
|
|
20230908,144000,1635050720,6950,6940,6950,6930,78
|
|
20230908,143900,1634510060,6940,6950,6950,6940,207
|
|
20230908,143800,1633073310,6940,6940,6950,6940,92
|
|
20230908,143700,1632434760,6950,6950,6950,6950,5
|
|
20230908,143600,1632400010,6930,6950,6950,6930,241
|
|
20230908,143500,1630728940,6940,6950,6950,6930,657
|
|
20230908,143400,1626169390,6950,6940,6950,6940,20
|
|
20230908,143300,1626030550,6950,6950,6950,6940,53
|
|
20230908,143200,1625662490,6930,6950,6950,6930,206
|
|
20230908,143100,1624233820,6950,6950,6950,6940,322
|
|
20230908,143000,1621996770,6960,6950,6960,6950,430
|
|
20230908,142900,1619008090,6950,6950,6950,6950,50
|
|
20230908,142800,1618660590,6950,6960,6960,6950,131
|
|
20230908,142700,1617748840,6960,6960,6960,6960,28
|
|
20230908,142600,1617553960,6950,6950,6960,6950,526
|
|
20230908,142500,1613898070,6950,6950,6960,6950,457
|
|
20230908,142400,1610721450,6960,6960,6960,6960,0
|
|
20230908,142300,1610721450,6960,6970,6970,6950,190
|
|
20230908,142200,1609398960,6960,6960,6960,6950,606
|
|
20230908,142100,1605184560,6960,6970,6970,6960,178
|
|
20230908,142000,1603945460,6970,6970,6980,6970,189
|
|
20230908,141900,1602627940,6980,6980,6980,6980,6
|
|
20230908,141800,1602586060,6980,6980,6980,6970,36
|
|
20230908,141700,1602334880,6980,6980,6980,6970,41
|
|
20230908,141600,1602048730,6980,6980,6980,6980,10
|
|
20230908,141500,1601978930,6980,6970,6980,6960,1457
|
|
20230908,141400,1591824100,6980,6990,6990,6980,339
|
|
20230908,141300,1589457840,6980,6990,6990,6980,356
|
|
20230908,141200,1586972200,6990,6990,7000,6990,2272
|
|
20230908,141100,1571090810,6990,6990,6990,6990,99
|
|
20230908,141000,1570398800,6990,6980,6990,6980,11
|
|
20230908,140900,1570321950,6980,6980,6990,6980,30
|
|
20230908,140800,1570112390,6990,6990,6990,6980,10
|
|
20230908,140700,1570042540,6990,6980,6990,6980,33
|
|
20230908,140600,1569812170,6990,6990,6990,6990,16
|
|
20230908,140500,1569700330,6990,6990,6990,6990,6
|
|
20230908,140400,1569658390,6990,6980,6990,6980,391
|
|
20230908,140300,1566927950,6980,7000,7000,6980,247
|
|
20230908,140200,1565201600,7000,7000,7000,6990,145
|
|
20230908,140100,1564187200,7000,7000,7000,6990,298
|
|
20230908,140000,1562103260,6990,6990,6990,6990,147
|
|
20230908,135900,1561075730,7000,7000,7000,7000,10
|
|
20230908,135800,1561005730,7000,6990,7000,6990,59
|
|
20230908,135700,1560593230,6990,7000,7000,6990,55
|
|
20230908,135600,1560208730,7000,6990,7000,6990,16
|
|
20230908,135500,1560096740,6990,6990,6990,6990,15
|
|
20230908,135400,1559991890,7000,7000,7010,6970,4748
|
|
20230908,135300,1526753910,7000,6970,7000,6970,4218
|
|
20230908,135200,1497287570,6960,6960,6960,6960,0
|
|
20230908,135100,1497287570,6960,6940,6960,6940,1820
|
|
20230908,135000,1484644170,6940,6940,6940,6940,11
|
|
20230908,134900,1484567830,6930,6930,6940,6930,7
|
|
20230908,134800,1484519280,6930,6930,6940,6930,5
|
|
20230908,134700,1484484600,6940,6940,6940,6940,7
|
|
20230908,134600,1484436020,6940,6940,6940,6920,824
|
|
20230908,134500,1478723920,6940,6950,6950,6940,26
|
|
20230908,134400,1478543440,6940,6940,6950,6940,265
|
|
20230908,134300,1476704300,6940,6950,6950,6940,58
|
|
20230908,134200,1476301250,6950,6940,6950,6940,140
|
|
20230908,134100,1475328270,6940,6940,6960,6940,25
|
|
20230908,134000,1475154590,6940,6970,6970,6940,2223
|
|
20230908,133900,1459702960,6970,6990,6990,6970,289
|
|
20230908,133800,1457685960,6990,6990,6990,6990,3271
|
|
20230908,133700,1434821670,7000,6990,7000,6990,65
|
|
20230908,133600,1434366710,7000,7000,7000,6990,1338
|
|
20230908,133500,1425010710,7010,7010,7010,7010,702
|
|
20230908,133400,1420089690,7010,7000,7010,7000,17
|
|
20230908,133300,1419970540,7010,7010,7010,7010,38
|
|
20230908,133200,1419704160,7010,7000,7010,7000,325
|
|
20230908,133100,1417428270,7000,7000,7000,6990,61
|
|
20230908,133000,1417001280,7000,7010,7010,7000,1440
|
|
20230908,132900,1406920730,7010,7010,7030,7010,726
|
|
20230908,132800,1401830700,7010,7020,7030,7010,776
|
|
20230908,132700,1396377200,7020,7020,7020,7010,84
|
|
20230908,132600,1395788200,7010,7020,7020,7010,637
|
|
20230908,132500,1391321800,7020,7030,7030,7020,225
|
|
20230908,132400,1389742290,7030,7020,7030,7020,117
|
|
20230908,132300,1388920910,7030,7030,7030,7030,10
|
|
20230908,132200,1388850610,7030,7010,7030,7000,1039
|
|
20230908,132100,1381558320,7010,7010,7020,7010,819
|
|
20230908,132000,1375817020,7010,7020,7020,7010,243
|
|
20230908,131900,1374111870,7020,7030,7030,7020,579
|
|
20230908,131800,1370047190,7020,7020,7020,7010,2116
|
|
20230908,131700,1355194880,7020,7020,7020,7020,14
|
|
20230908,131600,1355096600,7020,7010,7020,7010,4
|
|
20230908,131500,1355068530,7010,7020,7020,7010,853
|
|
20230908,131400,1349088910,7020,7010,7020,7010,2203
|
|
20230908,131300,1333643830,7010,7030,7030,7010,1053
|
|
20230908,131200,1326254140,7030,7020,7030,7020,708
|
|
20230908,131100,1321281900,7030,7030,7030,7020,214
|
|
20230908,131000,1319778690,7020,7040,7040,7020,821
|
|
20230908,130900,1314013860,7020,7020,7050,7020,2891
|
|
20230908,130800,1293672530,7010,7000,7020,6990,7966
|
|
20230908,130700,1237855660,6990,7000,7000,6990,250
|
|
20230908,130600,1236106250,7000,6990,7000,6990,27
|
|
20230908,130500,1235917270,7000,6990,7000,6990,437
|
|
20230908,130400,1232861870,6990,6990,7000,6990,494
|
|
20230908,130300,1229407800,7000,7000,7000,6990,560
|
|
20230908,130200,1225489890,7000,6980,7000,6980,6521
|
|
20230908,130100,1179902250,6980,6960,6990,6960,15800
|
|
20230908,130000,1069751690,6950,6940,6950,6940,4046
|
|
20230908,125900,1041633150,6940,6940,6940,6930,3169
|
|
20230908,125800,1019642790,6930,6940,6940,6930,754
|
|
20230908,125700,1014410130,6940,6940,6940,6930,36
|
|
20230908,125600,1014160490,6940,6940,6940,6940,0
|
|
20230908,125500,1014160490,6940,6940,6940,6930,453
|
|
20230908,125400,1011020980,6930,6940,6940,6930,22
|
|
20230908,125300,1010868390,6940,6930,6940,6930,860
|
|
20230908,125200,1004902090,6940,6940,6940,6940,31
|
|
20230908,125100,1004686950,6940,6940,6940,6930,1171
|
|
20230908,125000,996569140,6930,6930,6930,6930,1096
|
|
20230908,124900,988973860,6920,6920,6920,6920,18
|
|
20230908,124800,988849300,6920,6920,6920,6920,62
|
|
20230908,124700,988420260,6920,6920,6920,6920,303
|
|
20230908,124600,986323500,6930,6930,6930,6930,10
|
|
20230908,124500,986254200,6930,6930,6930,6930,156
|
|
20230908,124400,985173120,6930,6940,6940,6930,305
|
|
20230908,124300,983058650,6940,6930,6940,6930,596
|
|
20230908,124200,978926560,6930,6930,6930,6930,30
|
|
20230908,124100,978718660,6930,6930,6930,6920,564
|
|
20230908,124000,974810340,6930,6930,6930,6930,7
|
|
20230908,123900,974761830,6930,6930,6940,6930,433
|
|
20230908,123800,971760750,6930,6920,6930,6920,52
|
|
20230908,123700,971400820,6920,6920,6920,6920,4
|
|
20230908,123600,971373140,6930,6920,6930,6920,72
|
|
20230908,123500,970874790,6930,6940,6940,6920,82
|
|
20230908,123400,970306940,6940,6930,6940,6930,102
|
|
20230908,123300,969600060,6940,6930,6950,6930,2818
|
|
20230908,123200,950041650,6930,6930,6930,6930,264
|
|
20230908,123100,948212130,6930,6940,6940,6930,47
|
|
20230908,123000,947886210,6930,6910,6940,6910,1290
|
|
20230908,122900,938940780,6910,6910,6910,6910,459
|
|
20230908,122800,935769090,6910,6930,6930,6910,361
|
|
20230908,122700,933267980,6930,6940,6940,6930,4
|
|
20230908,122600,933240230,6940,6930,6940,6930,722
|
|
20230908,122500,928236260,6920,6940,6940,6920,337
|
|
20230908,122400,925899300,6940,6940,6940,6940,12
|
|
20230908,122300,925816020,6940,6940,6940,6930,215
|
|
20230908,122200,924324750,6940,6930,6940,6890,2739
|
|
20230908,122100,905384770,6940,6930,6940,6930,602
|
|
20230908,122000,901212380,6930,6920,6930,6920,712
|
|
20230908,121900,896284580,6920,6920,6920,6920,349
|
|
20230908,121800,893869500,6920,6920,6920,6920,7
|
|
20230908,121700,893821060,6920,6920,6920,6920,53
|
|
20230908,121600,893454300,6920,6920,6920,6920,95
|
|
20230908,121500,892796900,6920,6920,6920,6920,111
|
|
20230908,121400,892028780,6920,6920,6920,6920,3
|
|
20230908,121300,892008020,6920,6910,6920,6910,255
|
|
20230908,121200,890245500,6910,6900,6910,6900,38
|
|
20230908,121100,889983250,6900,6910,6910,6900,15
|
|
20230908,121000,889879650,6910,6910,6910,6910,57
|
|
20230908,120900,889485780,6910,6910,6910,6900,13
|
|
20230908,120800,889395970,6900,6910,6910,6900,4
|
|
20230908,120700,889368340,6900,6900,6910,6900,62
|
|
20230908,120600,888940470,6910,6900,6910,6900,57
|
|
20230908,120500,888547100,6900,6900,6900,6900,33
|
|
20230908,120400,888319400,6910,6920,6920,6900,676
|
|
20230908,120300,883654840,6910,6920,6920,6910,77
|
|
20230908,120200,883122670,6920,6930,6930,6920,2637
|
|
20230908,120100,864860040,6920,6930,6930,6920,1061
|
|
20230908,120000,857508360,6920,6930,6930,6920,7
|
|
20230908,115900,857459880,6920,6910,6920,6910,5628
|
|
20230908,115800,818519050,6910,6910,6920,6910,709
|
|
20230908,115700,813619820,6900,6900,6900,6900,1624
|
|
20230908,115600,802414220,6900,6900,6900,6900,9
|
|
20230908,115500,802352120,6900,6900,6910,6900,32
|
|
20230908,115400,802131290,6910,6910,6910,6900,144
|
|
20230908,115300,801136720,6910,6910,6910,6910,3
|
|
20230908,115200,801115990,6910,6890,6920,6890,4871
|
|
20230908,115100,767464180,6890,6890,6890,6890,11
|
|
20230908,115000,767388390,6890,6890,6890,6890,241
|
|
20230908,114900,765727900,6900,6890,6900,6890,157
|
|
20230908,114800,764644650,6900,6880,6900,6880,108
|
|
20230908,114700,763900040,6900,6900,6900,6900,35
|
|
20230908,114600,763658540,6900,6900,6900,6880,519
|
|
20230908,114500,760082580,6900,6900,6910,6900,577
|
|
20230908,114400,756101250,6900,6880,6900,6880,110
|
|
20230908,114300,755342330,6880,6890,6900,6880,925
|
|
20230908,114200,748974290,6890,6910,6910,6890,17
|
|
20230908,114100,748857050,6890,6900,6900,6890,849
|
|
20230908,114000,743004870,6900,6890,6900,6890,84
|
|
20230908,113900,742426070,6910,6900,6910,6900,313
|
|
20230908,113800,740266270,6900,6900,6900,6900,133
|
|
20230908,113700,739348570,6900,6900,6920,6900,212
|
|
20230908,113600,737884630,6910,6890,6910,6890,290
|
|
20230908,113500,735882930,6890,6870,6890,6870,2001
|
|
20230908,113400,722116770,6870,6860,6870,6860,20
|
|
20230908,113300,721979480,6860,6860,6860,6860,102
|
|
20230908,113200,721279760,6870,6870,6870,6870,44
|
|
20230908,113100,720977480,6870,6870,6870,6870,12
|
|
20230908,113000,720895040,6860,6870,6870,6860,16
|
|
20230908,112900,720785130,6870,6870,6870,6860,18
|
|
20230908,112800,720661490,6870,6870,6870,6870,4
|
|
20230908,112700,720634010,6860,6870,6870,6860,7
|
|
20230908,112600,720585930,6870,6860,6870,6860,11
|
|
20230908,112500,720510440,6850,6870,6870,6850,617
|
|
20230908,112400,716282160,6870,6870,6870,6870,25
|
|
20230908,112300,716110410,6860,6870,6870,6860,34
|
|
20230908,112200,715876840,6870,6860,6870,6860,147
|
|
20230908,112100,714867050,6870,6880,6880,6870,178
|
|
20230908,112000,713643950,6880,6880,6880,6880,11
|
|
20230908,111900,713568270,6880,6870,6880,6870,318
|
|
20230908,111800,711380540,6880,6880,6880,6880,107
|
|
20230908,111700,710644380,6880,6880,6880,6870,421
|
|
20230908,111600,707749040,6880,6870,6880,6870,527
|
|
20230908,111500,704123530,6870,6860,6870,6860,1634
|
|
20230908,111400,692899850,6860,6860,6860,6860,102
|
|
20230908,111300,692200130,6860,6850,6860,6850,466
|
|
20230908,111200,689008000,6850,6850,6850,6840,30
|
|
20230908,111100,688802610,6840,6840,6840,6840,30
|
|
20230908,111000,688597410,6840,6840,6850,6840,258
|
|
20230908,110900,686832580,6830,6830,6830,6830,1
|
|
20230908,110800,686825750,6840,6840,6840,6810,51
|
|
20230908,110700,686476940,6840,6830,6840,6810,1401
|
|
20230908,110600,676931020,6840,6830,6840,6830,43
|
|
20230908,110500,676637250,6840,6830,6850,6830,430
|
|
20230908,110400,673697560,6830,6840,6840,6830,98
|
|
20230908,110300,673028180,6830,6830,6840,6820,80
|
|
20230908,110200,672482020,6820,6820,6820,6820,62
|
|
20230908,110100,672059180,6830,6830,6830,6830,1467
|
|
20230908,110000,662039570,6820,6800,6830,6800,539
|
|
20230908,105900,658367510,6800,6800,6810,6800,274
|
|
20230908,105800,656504080,6800,6840,6840,6800,1033
|
|
20230908,105700,649478200,6800,6800,6850,6800,78
|
|
20230908,105600,648945410,6800,6820,6850,6800,4527
|
|
20230908,105500,618150490,6820,6820,6830,6820,351
|
|
20230908,105400,615753640,6830,6830,6840,6830,114
|
|
20230908,105300,614974990,6840,6840,6840,6830,133
|
|
20230908,105200,614066470,6830,6840,6840,6830,48
|
|
20230908,105100,613738620,6840,6840,6850,6840,32
|
|
20230908,105000,613519700,6850,6860,6860,6840,1338
|
|
20230908,104900,604344950,6870,6870,6870,6860,68
|
|
20230908,104800,603877930,6870,6870,6870,6860,1657
|
|
20230908,104700,592494620,6870,6870,6880,6870,1336
|
|
20230908,104600,583316100,6880,6890,6900,6870,1716
|
|
20230908,104500,571518690,6890,6890,6910,6890,531
|
|
20230908,104400,567855650,6900,6900,6900,6890,894
|
|
20230908,104300,561688650,6900,6890,6910,6880,133
|
|
20230908,104200,560772640,6880,6890,6910,6880,518
|
|
20230908,104100,557193960,6910,6880,6910,6880,255
|
|
20230908,104000,555434710,6880,6880,6900,6880,1995
|
|
20230908,103900,541677510,6890,6880,6890,6880,315
|
|
20230908,103800,539507310,6880,6890,6890,6880,134
|
|
20230908,103700,538585050,6870,6880,6880,6870,109
|
|
20230908,103600,537835970,6870,6880,6890,6870,956
|
|
20230908,103500,531252790,6880,6880,6890,6880,999
|
|
20230908,103400,524374450,6890,6890,6890,6880,166
|
|
20230908,103300,523230850,6880,6900,6900,6880,637
|
|
20230908,103200,518836510,6900,6920,6920,6900,131
|
|
20230908,103100,517930810,6920,6910,6920,6910,1339
|
|
20230908,103000,508675990,6910,6900,6910,6900,1524
|
|
20230908,102900,498155840,6900,6890,6900,6880,208
|
|
20230908,102800,496721650,6890,6900,6900,6890,937
|
|
20230908,102700,490257470,6900,6910,6920,6900,450
|
|
20230908,102600,487147800,6920,6910,6920,6910,1159
|
|
20230908,102500,479128190,6910,6910,6930,6910,2391
|
|
20230908,102400,462590620,6910,6910,6920,6900,1340
|
|
20230908,102300,453342080,6910,6900,6920,6900,444
|
|
20230908,102200,450275030,6910,6910,6920,6900,239
|
|
20230908,102100,448623380,6920,6920,6920,6910,386
|
|
20230908,102000,445954450,6920,6920,6920,6910,2459
|
|
20230908,101900,428940180,6910,6900,6920,6900,1428
|
|
20230908,101800,419072480,6900,6890,6900,6880,2682
|
|
20230908,101700,400570420,6890,6890,6900,6890,151
|
|
20230908,101600,399529770,6890,6850,6890,6850,11934
|
|
20230908,101500,317528390,6850,6840,6850,6840,1109
|
|
20230908,101400,309935390,6840,6840,6840,6830,92
|
|
20230908,101300,309306510,6840,6840,6840,6830,94
|
|
20230908,101200,308664060,6840,6840,6840,6830,702
|
|
20230908,101100,303867780,6840,6830,6840,6830,467
|
|
20230908,101000,300677790,6830,6830,6830,6830,41
|
|
20230908,100900,300397760,6830,6830,6830,6830,54
|
|
20230908,100800,300028940,6830,6830,6830,6830,9
|
|
20230908,100700,299967470,6820,6830,6830,6820,439
|
|
20230908,100600,296972690,6830,6820,6830,6820,37
|
|
20230908,100500,296719990,6830,6830,6830,6830,51
|
|
20230908,100400,296371660,6820,6830,6840,6820,224
|
|
20230908,100300,294842640,6840,6840,6840,6840,15
|
|
20230908,100200,294740040,6850,6850,6850,6850,7
|
|
20230908,100100,294692090,6850,6830,6850,6800,373
|
|
20230908,100000,292152310,6840,6850,6850,6840,189
|
|
20230908,095900,290858460,6850,6860,6860,6840,530
|
|
20230908,095800,287229510,6850,6850,6850,6850,484
|
|
20230908,095700,283914110,6850,6840,6850,6840,517
|
|
20230908,095600,280377820,6830,6830,6830,6830,159
|
|
20230908,095500,279291850,6820,6820,6820,6820,307
|
|
20230908,095400,277198110,6820,6810,6820,6810,149
|
|
20230908,095300,276181960,6810,6800,6810,6800,106
|
|
20230908,095200,275461120,6820,6810,6820,6810,814
|
|
20230908,095100,269913070,6800,6810,6810,6800,257
|
|
20230908,095000,268163900,6820,6820,6820,6810,217
|
|
20230908,094900,266684460,6810,6810,6810,6810,0
|
|
20230908,094800,266684460,6810,6810,6810,6800,705
|
|
20230908,094700,261883730,6810,6810,6810,6810,0
|
|
20230908,094600,261883730,6810,6810,6810,6810,59
|
|
20230908,094500,261481940,6790,6790,6790,6790,0
|
|
20230908,094400,261481940,6790,6790,6790,6790,0
|
|
20230908,094300,261481940,6790,6820,6820,6790,1639
|
|
20230908,094200,250325790,6820,6820,6820,6820,665
|
|
20230908,094100,245790490,6820,6850,6850,6820,1016
|
|
20230908,094000,238859300,6850,6870,6870,6840,647
|
|
20230908,093900,234430430,6870,6860,6870,6850,518
|
|
20230908,093800,230873980,6870,6870,6870,6860,815
|
|
20230908,093700,225275870,6870,6860,6870,6860,395
|
|
20230908,093600,222562320,6870,6860,6870,6860,1192
|
|
20230908,093500,214385180,6850,6860,6860,6850,313
|
|
20230908,093400,212238010,6860,6840,6860,6840,1002
|
|
20230908,093300,205374970,6840,6840,6850,6840,372
|
|
20230908,093200,202830260,6850,6840,6850,6840,212
|
|
20230908,093100,201380050,6840,6840,6840,6840,15
|
|
20230908,093000,201277450,6840,6850,6850,6810,284
|
|
20230908,092900,199334620,6850,6840,6850,6840,310
|
|
20230908,092800,197214200,6790,6790,6790,6790,0
|
|
20230908,092700,197214200,6790,6810,6810,6790,2324
|
|
20230908,092600,181429690,6800,6850,6850,6800,432
|
|
20230908,092500,178476410,6850,6790,6850,6780,1489
|
|
20230908,092400,168371350,6790,6810,6810,6790,2112
|
|
20230908,092300,154007620,6800,6800,6800,6800,0
|
|
20230908,092200,154007620,6800,6800,6800,6800,971
|
|
20230908,092100,147404820,6800,6810,6810,6800,480
|
|
20230908,092000,144140740,6810,6810,6810,6810,931
|
|
20230908,091900,137800630,6810,6810,6810,6810,52
|
|
20230908,091800,137446510,6820,6830,6830,6820,422
|
|
20230908,091700,134568460,6830,6840,6840,6830,295
|
|
20230908,091600,132553340,6840,6840,6840,6830,500
|
|
20230908,091500,129136970,6850,6860,6860,6850,243
|
|
20230908,091400,127471850,6860,6860,6860,6820,1430
|
|
20230908,091300,117705610,6870,6860,6870,6850,1612
|
|
20230908,091200,106661710,6860,6780,6860,6780,8080
|
|
20230908,091100,51507020,6770,6760,6770,6760,2094
|
|
20230908,091000,37350170,6750,6750,6750,6750,14
|
|
20230908,090900,37255670,6750,6750,6750,6750,630
|
|
20230908,090800,33003170,6750,6760,6760,6700,131
|
|
20230908,090700,32119390,6750,6760,6760,6750,1062
|
|
20230908,090600,24950390,6760,6710,6760,6710,336
|
|
20230908,090500,22695680,6760,6760,6760,6710,758
|
|
20230908,090400,17582860,6760,6760,6760,6760,148
|
|
20230908,090300,16582380,6760,6750,6760,6750,314
|
|
20230908,090200,14461760,6750,6750,6750,6720,902
|
|
20230908,090100,8383210,6750,6750,6750,6730,304
|
|
20230908,090000,6337150,6750,6740,6750,6740,940
|