644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,194000,2677294920,7080,7080,7080,7080,0
|
|
20230907,193900,2677294920,7080,7080,7080,7080,0
|
|
20230907,193800,2677294920,7080,7080,7080,7080,0
|
|
20230907,193700,2677294920,7080,7080,7080,7080,0
|
|
20230907,193600,2677294920,7080,7080,7080,7080,0
|
|
20230907,193500,2677294920,7080,7080,7080,7080,0
|
|
20230907,193400,2677294920,7080,7080,7080,7080,0
|
|
20230907,193300,2677294920,7080,7080,7080,7080,0
|
|
20230907,193200,2677294920,7080,7080,7080,7080,0
|
|
20230907,193100,2677294920,7080,7080,7080,7080,0
|
|
20230907,193000,2677294920,7080,7080,7080,7080,0
|
|
20230907,192900,2677294920,7080,7080,7080,7080,0
|
|
20230907,192800,2677294920,7080,7080,7080,7080,0
|
|
20230907,192700,2677294920,7080,7080,7080,7080,0
|
|
20230907,192600,2677294920,7080,7080,7080,7080,0
|
|
20230907,192500,2677294920,7080,7080,7080,7080,0
|
|
20230907,192400,2677294920,7080,7080,7080,7080,0
|
|
20230907,192300,2677294920,7080,7080,7080,7080,0
|
|
20230907,192200,2677294920,7080,7080,7080,7080,0
|
|
20230907,192100,2677294920,7080,7080,7080,7080,0
|
|
20230907,192000,2677294920,7080,7080,7080,7080,0
|
|
20230907,191900,2677294920,7080,7080,7080,7080,0
|
|
20230907,191800,2677294920,7080,7080,7080,7080,0
|
|
20230907,191700,2677294920,7080,7080,7080,7080,0
|
|
20230907,191600,2677294920,7080,7080,7080,7080,0
|
|
20230907,191500,2677294920,7080,7080,7080,7080,0
|
|
20230907,191400,2677294920,7080,7080,7080,7080,0
|
|
20230907,191300,2677294920,7080,7080,7080,7080,0
|
|
20230907,191200,2677294920,7080,7080,7080,7080,0
|
|
20230907,191100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,191000,2677294920,7080,7080,7080,7080,0
|
|
20230907,190900,2677294920,7080,7080,7080,7080,0
|
|
20230907,190800,2677294920,7080,7080,7080,7080,0
|
|
20230907,190700,2677294920,7080,7080,7080,7080,0
|
|
20230907,190600,2677294920,7080,7080,7080,7080,0
|
|
20230907,190500,2677294920,7080,7080,7080,7080,0
|
|
20230907,190400,2677294920,7080,7080,7080,7080,0
|
|
20230907,190300,2677294920,7080,7080,7080,7080,0
|
|
20230907,190200,2677294920,7080,7080,7080,7080,0
|
|
20230907,190100,2677294920,7080,7080,7080,7080,0
|
|
20230907,190000,2677294920,7080,7080,7080,7080,0
|
|
20230907,185900,2677294920,7080,7080,7080,7080,0
|
|
20230907,185800,2677294920,7080,7080,7080,7080,0
|
|
20230907,185700,2677294920,7080,7080,7080,7080,0
|
|
20230907,185600,2677294920,7080,7080,7080,7080,0
|
|
20230907,185500,2677294920,7080,7080,7080,7080,0
|
|
20230907,185400,2677294920,7080,7080,7080,7080,0
|
|
20230907,185300,2677294920,7080,7080,7080,7080,0
|
|
20230907,185200,2677294920,7080,7080,7080,7080,0
|
|
20230907,185100,2677294920,7080,7080,7080,7080,0
|
|
20230907,185000,2677294920,7080,7080,7080,7080,0
|
|
20230907,184900,2677294920,7080,7080,7080,7080,0
|
|
20230907,184800,2677294920,7080,7080,7080,7080,0
|
|
20230907,184700,2677294920,7080,7080,7080,7080,0
|
|
20230907,184600,2677294920,7080,7080,7080,7080,0
|
|
20230907,184500,2677294920,7080,7080,7080,7080,0
|
|
20230907,184400,2677294920,7080,7080,7080,7080,0
|
|
20230907,184300,2677294920,7080,7080,7080,7080,0
|
|
20230907,184200,2677294920,7080,7080,7080,7080,0
|
|
20230907,184100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,184000,2677294920,7080,7080,7080,7080,0
|
|
20230907,183900,2677294920,7080,7080,7080,7080,0
|
|
20230907,183800,2677294920,7080,7080,7080,7080,0
|
|
20230907,183700,2677294920,7080,7080,7080,7080,0
|
|
20230907,183600,2677294920,7080,7080,7080,7080,0
|
|
20230907,183500,2677294920,7080,7080,7080,7080,0
|
|
20230907,183400,2677294920,7080,7080,7080,7080,0
|
|
20230907,183300,2677294920,7080,7080,7080,7080,0
|
|
20230907,183200,2677294920,7080,7080,7080,7080,0
|
|
20230907,183100,2677294920,7080,7080,7080,7080,0
|
|
20230907,183000,2677294920,7080,7080,7080,7080,0
|
|
20230907,182900,2677294920,7080,7080,7080,7080,0
|
|
20230907,182800,2677294920,7080,7080,7080,7080,0
|
|
20230907,182700,2677294920,7080,7080,7080,7080,0
|
|
20230907,182600,2677294920,7080,7080,7080,7080,0
|
|
20230907,182500,2677294920,7080,7080,7080,7080,0
|
|
20230907,182400,2677294920,7080,7080,7080,7080,0
|
|
20230907,182300,2677294920,7080,7080,7080,7080,0
|
|
20230907,182200,2677294920,7080,7080,7080,7080,0
|
|
20230907,182100,2677294920,7080,7080,7080,7080,0
|
|
20230907,182000,2677294920,7080,7080,7080,7080,0
|
|
20230907,181900,2677294920,7080,7080,7080,7080,0
|
|
20230907,181800,2677294920,7080,7080,7080,7080,0
|
|
20230907,181700,2677294920,7080,7080,7080,7080,0
|
|
20230907,181600,2677294920,7080,7080,7080,7080,0
|
|
20230907,181500,2677294920,7080,7080,7080,7080,0
|
|
20230907,181400,2677294920,7080,7080,7080,7080,0
|
|
20230907,181300,2677294920,7080,7080,7080,7080,0
|
|
20230907,181200,2677294920,7080,7080,7080,7080,0
|
|
20230907,181100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,181000,2677294920,7080,7080,7080,7080,0
|
|
20230907,180900,2677294920,7080,7080,7080,7080,0
|
|
20230907,180800,2677294920,7080,7080,7080,7080,0
|
|
20230907,180700,2677294920,7080,7080,7080,7080,0
|
|
20230907,180600,2677294920,7080,7080,7080,7080,0
|
|
20230907,180500,2677294920,7080,7080,7080,7080,0
|
|
20230907,180400,2677294920,7080,7080,7080,7080,0
|
|
20230907,180300,2677294920,7080,7080,7080,7080,0
|
|
20230907,180200,2677294920,7080,7080,7080,7080,0
|
|
20230907,180100,2677294920,7080,7080,7080,7080,0
|
|
20230907,180000,2677294920,7080,7080,7080,7080,0
|
|
20230907,175900,2677294920,7080,7080,7080,7080,0
|
|
20230907,175800,2677294920,7080,7080,7080,7080,0
|
|
20230907,175700,2677294920,7080,7080,7080,7080,0
|
|
20230907,175600,2677294920,7080,7080,7080,7080,0
|
|
20230907,175500,2677294920,7080,7080,7080,7080,0
|
|
20230907,175400,2677294920,7080,7080,7080,7080,0
|
|
20230907,175300,2677294920,7080,7080,7080,7080,0
|
|
20230907,175200,2677294920,7080,7080,7080,7080,0
|
|
20230907,175100,2677294920,7080,7080,7080,7080,0
|
|
20230907,175000,2677294920,7080,7080,7080,7080,0
|
|
20230907,174900,2677294920,7080,7080,7080,7080,0
|
|
20230907,174800,2677294920,7080,7080,7080,7080,0
|
|
20230907,174700,2677294920,7080,7080,7080,7080,0
|
|
20230907,174600,2677294920,7080,7080,7080,7080,0
|
|
20230907,174500,2677294920,7080,7080,7080,7080,0
|
|
20230907,174400,2677294920,7080,7080,7080,7080,0
|
|
20230907,174300,2677294920,7080,7080,7080,7080,0
|
|
20230907,174200,2677294920,7080,7080,7080,7080,0
|
|
20230907,174100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,174000,2677294920,7080,7080,7080,7080,0
|
|
20230907,173900,2677294920,7080,7080,7080,7080,0
|
|
20230907,173800,2677294920,7080,7080,7080,7080,0
|
|
20230907,173700,2677294920,7080,7080,7080,7080,0
|
|
20230907,173600,2677294920,7080,7080,7080,7080,0
|
|
20230907,173500,2677294920,7080,7080,7080,7080,0
|
|
20230907,173400,2677294920,7080,7080,7080,7080,0
|
|
20230907,173300,2677294920,7080,7080,7080,7080,0
|
|
20230907,173200,2677294920,7080,7080,7080,7080,0
|
|
20230907,173100,2677294920,7080,7080,7080,7080,0
|
|
20230907,173000,2677294920,7080,7080,7080,7080,0
|
|
20230907,172900,2677294920,7080,7080,7080,7080,0
|
|
20230907,172800,2677294920,7080,7080,7080,7080,0
|
|
20230907,172700,2677294920,7080,7080,7080,7080,0
|
|
20230907,172600,2677294920,7080,7080,7080,7080,0
|
|
20230907,172500,2677294920,7080,7080,7080,7080,0
|
|
20230907,172400,2677294920,7080,7080,7080,7080,0
|
|
20230907,172300,2677294920,7080,7080,7080,7080,0
|
|
20230907,172200,2677294920,7080,7080,7080,7080,0
|
|
20230907,172100,2677294920,7080,7080,7080,7080,0
|
|
20230907,172000,2677294920,7080,7080,7080,7080,0
|
|
20230907,171900,2677294920,7080,7080,7080,7080,0
|
|
20230907,171800,2677294920,7080,7080,7080,7080,0
|
|
20230907,171700,2677294920,7080,7080,7080,7080,0
|
|
20230907,171600,2677294920,7080,7080,7080,7080,0
|
|
20230907,171500,2677294920,7080,7080,7080,7080,0
|
|
20230907,171400,2677294920,7080,7080,7080,7080,0
|
|
20230907,171300,2677294920,7080,7080,7080,7080,0
|
|
20230907,171200,2677294920,7080,7080,7080,7080,0
|
|
20230907,171100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,171000,2677294920,7080,7080,7080,7080,0
|
|
20230907,170900,2677294920,7080,7080,7080,7080,0
|
|
20230907,170800,2677294920,7080,7080,7080,7080,0
|
|
20230907,170700,2677294920,7080,7080,7080,7080,0
|
|
20230907,170600,2677294920,7080,7080,7080,7080,0
|
|
20230907,170500,2677294920,7080,7080,7080,7080,0
|
|
20230907,170400,2677294920,7080,7080,7080,7080,0
|
|
20230907,170300,2677294920,7080,7080,7080,7080,0
|
|
20230907,170200,2677294920,7080,7080,7080,7080,0
|
|
20230907,170100,2677294920,7080,7080,7080,7080,0
|
|
20230907,170000,2677294920,7080,7080,7080,7080,0
|
|
20230907,165900,2677294920,7080,7080,7080,7080,0
|
|
20230907,165800,2677294920,7080,7080,7080,7080,0
|
|
20230907,165700,2677294920,7080,7080,7080,7080,0
|
|
20230907,165600,2677294920,7080,7080,7080,7080,0
|
|
20230907,165500,2677294920,7080,7080,7080,7080,0
|
|
20230907,165400,2677294920,7080,7080,7080,7080,0
|
|
20230907,165300,2677294920,7080,7080,7080,7080,0
|
|
20230907,165200,2677294920,7080,7080,7080,7080,0
|
|
20230907,165100,2677294920,7080,7080,7080,7080,0
|
|
20230907,165000,2677294920,7080,7080,7080,7080,0
|
|
20230907,164900,2677294920,7080,7080,7080,7080,0
|
|
20230907,164800,2677294920,7080,7080,7080,7080,0
|
|
20230907,164700,2677294920,7080,7080,7080,7080,0
|
|
20230907,164600,2677294920,7080,7080,7080,7080,0
|
|
20230907,164500,2677294920,7080,7080,7080,7080,0
|
|
20230907,164400,2677294920,7080,7080,7080,7080,0
|
|
20230907,164300,2677294920,7080,7080,7080,7080,0
|
|
20230907,164200,2677294920,7080,7080,7080,7080,0
|
|
20230907,164100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,164000,2677294920,7080,7080,7080,7080,0
|
|
20230907,163900,2677294920,7080,7080,7080,7080,0
|
|
20230907,163800,2677294920,7080,7080,7080,7080,0
|
|
20230907,163700,2677294920,7080,7080,7080,7080,0
|
|
20230907,163600,2677294920,7080,7080,7080,7080,0
|
|
20230907,163500,2677294920,7080,7080,7080,7080,0
|
|
20230907,163400,2677294920,7080,7080,7080,7080,0
|
|
20230907,163300,2677294920,7080,7080,7080,7080,0
|
|
20230907,163200,2677294920,7080,7080,7080,7080,0
|
|
20230907,163100,2677294920,7080,7080,7080,7080,0
|
|
20230907,163000,2677294920,7080,7080,7080,7080,0
|
|
20230907,162900,2677294920,7080,7080,7080,7080,0
|
|
20230907,162800,2677294920,7080,7080,7080,7080,0
|
|
20230907,162700,2677294920,7080,7080,7080,7080,0
|
|
20230907,162600,2677294920,7080,7080,7080,7080,0
|
|
20230907,162500,2677294920,7080,7080,7080,7080,0
|
|
20230907,162400,2677294920,7080,7080,7080,7080,0
|
|
20230907,162300,2677294920,7080,7080,7080,7080,0
|
|
20230907,162200,2677294920,7080,7080,7080,7080,0
|
|
20230907,162100,2677294920,7080,7080,7080,7080,0
|
|
20230907,162000,2677294920,7080,7080,7080,7080,0
|
|
20230907,161900,2677294920,7080,7080,7080,7080,0
|
|
20230907,161800,2677294920,7080,7080,7080,7080,0
|
|
20230907,161700,2677294920,7080,7080,7080,7080,0
|
|
20230907,161600,2677294920,7080,7080,7080,7080,0
|
|
20230907,161500,2677294920,7080,7080,7080,7080,0
|
|
20230907,161400,2677294920,7080,7080,7080,7080,0
|
|
20230907,161300,2677294920,7080,7080,7080,7080,0
|
|
20230907,161200,2677294920,7080,7080,7080,7080,0
|
|
20230907,161100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,161000,2677294920,7080,7080,7080,7080,0
|
|
20230907,160900,2677294920,7080,7080,7080,7080,0
|
|
20230907,160800,2677294920,7080,7080,7080,7080,0
|
|
20230907,160700,2677294920,7080,7080,7080,7080,0
|
|
20230907,160600,2677294920,7080,7080,7080,7080,0
|
|
20230907,160500,2677294920,7080,7080,7080,7080,0
|
|
20230907,160400,2677294920,7080,7080,7080,7080,0
|
|
20230907,160300,2677294920,7080,7080,7080,7080,0
|
|
20230907,160200,2677294920,7080,7080,7080,7080,0
|
|
20230907,160100,2677294920,7080,7080,7080,7080,0
|
|
20230907,160000,2677294920,7080,7080,7080,7080,0
|
|
20230907,155900,2677294920,7080,7080,7080,7080,0
|
|
20230907,155800,2677294920,7080,7080,7080,7080,0
|
|
20230907,155700,2677294920,7080,7080,7080,7080,0
|
|
20230907,155600,2677294920,7080,7080,7080,7080,0
|
|
20230907,155500,2677294920,7080,7080,7080,7080,0
|
|
20230907,155400,2677294920,7080,7080,7080,7080,0
|
|
20230907,155300,2677294920,7080,7080,7080,7080,0
|
|
20230907,155200,2677294920,7080,7080,7080,7080,0
|
|
20230907,155100,2677294920,7080,7080,7080,7080,0
|
|
20230907,155000,2677294920,7080,7080,7080,7080,0
|
|
20230907,154900,2677294920,7080,7080,7080,7080,0
|
|
20230907,154800,2677294920,7080,7080,7080,7080,0
|
|
20230907,154700,2677294920,7080,7080,7080,7080,0
|
|
20230907,154600,2677294920,7080,7080,7080,7080,0
|
|
20230907,154500,2677294920,7080,7080,7080,7080,0
|
|
20230907,154400,2677294920,7080,7080,7080,7080,0
|
|
20230907,154300,2677294920,7080,7080,7080,7080,0
|
|
20230907,154200,2677294920,7080,7080,7080,7080,0
|
|
20230907,154100,2677294920,7080,7080,7080,7080,2380
|
|
20230907,154000,2677294920,7080,7080,7080,7080,0
|
|
20230907,153900,2677294920,7080,7080,7080,7080,0
|
|
20230907,153800,2677294920,7080,7080,7080,7080,0
|
|
20230907,153700,2677294920,7080,7080,7080,7080,0
|
|
20230907,153600,2677294920,7080,7080,7080,7080,0
|
|
20230907,153500,2677294920,7080,7080,7080,7080,0
|
|
20230907,153400,2677294920,7080,7080,7080,7080,0
|
|
20230907,153300,2677294920,7080,7080,7080,7080,0
|
|
20230907,153200,2677294920,7080,7080,7080,7080,0
|
|
20230907,153100,2677294920,7080,7080,7080,7080,0
|
|
20230907,153000,2677294920,7080,7080,7080,7080,2380
|
|
20230907,152900,2660444520,7070,7070,7070,7070,0
|
|
20230907,152800,2660444520,7070,7070,7070,7070,0
|
|
20230907,152700,2660444520,7070,7070,7070,7070,0
|
|
20230907,152600,2660444520,7070,7070,7070,7070,0
|
|
20230907,152500,2660444520,7070,7070,7070,7070,0
|
|
20230907,152400,2660444520,7070,7070,7070,7070,0
|
|
20230907,152300,2660444520,7070,7070,7070,7070,0
|
|
20230907,152200,2660444520,7070,7070,7070,7070,0
|
|
20230907,152100,2660444520,7070,7070,7070,7070,0
|
|
20230907,152000,2660444520,7070,7070,7070,7070,0
|
|
20230907,151900,2660444520,7070,7080,7090,7070,268
|
|
20230907,151800,2658548610,7090,7060,7090,7060,94
|
|
20230907,151700,2657882180,7090,7090,7090,7050,764
|
|
20230907,151600,2652477570,7090,7100,7100,7090,1201
|
|
20230907,151500,2643960860,7100,7100,7100,7100,33
|
|
20230907,151400,2643726560,7100,7090,7100,7090,1314
|
|
20230907,151300,2634398510,7100,7090,7100,7090,190
|
|
20230907,151200,2633050790,7100,7110,7110,7100,453
|
|
20230907,151100,2629834110,7110,7110,7120,7110,333
|
|
20230907,151000,2627466470,7120,7130,7130,7120,536
|
|
20230907,150900,2623646480,7130,7150,7160,7130,6901
|
|
20230907,150800,2574370130,7160,7170,7170,7140,975
|
|
20230907,150700,2567400230,7170,7170,7170,7150,1306
|
|
20230907,150600,2558051410,7170,7180,7180,7160,354
|
|
20230907,150500,2555512410,7160,7180,7180,7110,2018
|
|
20230907,150400,2541045240,7180,7150,7180,7130,4653
|
|
20230907,150300,2507750050,7130,7110,7150,7110,2283
|
|
20230907,150200,2491491600,7100,7100,7100,7090,858
|
|
20230907,150100,2485399810,7090,7090,7090,7090,421
|
|
20230907,150000,2482414920,7080,7070,7090,7070,213
|
|
20230907,145900,2480908180,7070,7090,7090,7070,403
|
|
20230907,145800,2478055010,7100,7070,7100,7070,258
|
|
20230907,145700,2476230770,7100,7070,7100,7070,1446
|
|
20230907,145600,2465988390,7030,7030,7030,7030,0
|
|
20230907,145500,2465988390,7030,7030,7030,7030,20
|
|
20230907,145400,2465847790,7030,7030,7030,7020,776
|
|
20230907,145300,2460394920,7030,7030,7030,7030,120
|
|
20230907,145200,2459551320,7030,7040,7040,7030,271
|
|
20230907,145100,2457645170,7060,7080,7080,7060,15
|
|
20230907,145000,2457539070,7030,7070,7080,7030,901
|
|
20230907,144900,2451173140,7070,7070,7070,7070,1
|
|
20230907,144800,2451166070,7070,7040,7070,7040,338
|
|
20230907,144700,2448786420,7020,7020,7020,7020,353
|
|
20230907,144600,2446308360,7020,7020,7020,7020,1
|
|
20230907,144500,2446301340,7010,7010,7010,7010,0
|
|
20230907,144400,2446301340,7010,7010,7010,7010,1
|
|
20230907,144300,2446294330,7060,7060,7060,7060,146
|
|
20230907,144200,2445263570,7000,7010,7010,7000,5654
|
|
20230907,144100,2405629070,7010,7040,7040,7010,2010
|
|
20230907,144000,2391524620,7040,7040,7040,7040,10
|
|
20230907,143900,2391454220,7040,7030,7050,7030,240
|
|
20230907,143800,2389764410,7030,7030,7030,7030,0
|
|
20230907,143700,2389764410,7030,7050,7050,7030,5000
|
|
20230907,143600,2354581960,7050,7050,7050,7050,98
|
|
20230907,143500,2353891060,7050,7040,7050,7040,598
|
|
20230907,143400,2349678640,7040,7040,7040,7040,1
|
|
20230907,143300,2349671600,7060,7060,7060,7060,0
|
|
20230907,143200,2349671600,7060,7060,7060,7060,1
|
|
20230907,143100,2349664540,7040,7040,7040,7040,0
|
|
20230907,143000,2349664540,7040,7040,7040,7040,0
|
|
20230907,142900,2349664540,7040,7030,7040,7030,212
|
|
20230907,142800,2348172560,7030,7030,7030,7030,357
|
|
20230907,142700,2345662850,7050,7050,7050,7050,400
|
|
20230907,142600,2342842850,7060,7060,7060,7060,148
|
|
20230907,142500,2341797970,7050,7040,7050,7030,483
|
|
20230907,142400,2338399010,7030,7040,7040,7030,273
|
|
20230907,142300,2336478910,6990,7040,7040,6990,11831
|
|
20230907,142200,2253582370,7050,7060,7060,7050,203
|
|
20230907,142100,2252151210,7040,7040,7040,7040,657
|
|
20230907,142000,2247525930,7040,7050,7050,7040,259
|
|
20230907,141900,2245702560,7060,7070,7070,7040,1178
|
|
20230907,141800,2237398980,7070,7070,7070,7070,1
|
|
20230907,141700,2237391910,7080,7090,7090,7080,50
|
|
20230907,141600,2237037900,7080,7120,7120,7080,60
|
|
20230907,141500,2236612810,7100,7100,7120,7100,103
|
|
20230907,141400,2235881490,7120,7100,7120,7080,3421
|
|
20230907,141300,2211609720,7100,7100,7100,7100,636
|
|
20230907,141200,2207094120,7090,7100,7100,7090,16
|
|
20230907,141100,2206980670,7100,7080,7100,7080,1185
|
|
20230907,141000,2198580440,7090,7060,7090,7060,2370
|
|
20230907,140900,2181791240,7050,7050,7050,7050,90
|
|
20230907,140800,2181156740,7050,7050,7060,7050,353
|
|
20230907,140700,2178665270,7060,7040,7060,7040,628
|
|
20230907,140600,2174237850,7040,7050,7050,7010,3649
|
|
20230907,140500,2148588370,7060,7060,7060,7060,220
|
|
20230907,140400,2147035170,7070,7090,7090,7050,205
|
|
20230907,140300,2145587300,7090,7050,7090,7050,197
|
|
20230907,140200,2144196340,7050,7080,7080,7050,932
|
|
20230907,140100,2137624960,7080,7080,7080,7060,1572
|
|
20230907,140000,2126521070,7090,7070,7090,7060,375
|
|
20230907,135900,2123871300,7060,7080,7080,7060,735
|
|
20230907,135800,2118677510,7100,7100,7100,7100,50
|
|
20230907,135700,2118322510,7060,7090,7110,7060,302
|
|
20230907,135600,2116185390,7110,7140,7140,7110,155
|
|
20230907,135500,2115082320,7150,7110,7150,7110,2443
|
|
20230907,135400,2097646120,7110,7060,7110,7060,2076
|
|
20230907,135300,2082901790,7050,7100,7110,7050,1358
|
|
20230907,135200,2073276240,7100,7090,7110,7050,3375
|
|
20230907,135100,2049397510,7090,7090,7110,7090,1099
|
|
20230907,135000,2041605480,7080,7130,7130,7080,1430
|
|
20230907,134900,2031449810,7140,7130,7150,7090,2255
|
|
20230907,134800,2015409680,7130,7170,7210,7130,5304
|
|
20230907,134700,1977272960,7190,7130,7230,7050,20589
|
|
20230907,134600,1829584330,7100,7200,7200,7090,13100
|
|
20230907,134500,1735889420,7180,7080,7180,7000,19021
|
|
20230907,134400,1601420450,7100,7120,7280,7040,31100
|
|
20230907,134300,1379021220,7130,7080,7130,7050,5077
|
|
20230907,134200,1343086570,7090,7130,7130,7080,2367
|
|
20230907,134100,1326257750,7130,7130,7130,7100,4889
|
|
20230907,134000,1291478980,7130,7090,7130,7090,5103
|
|
20230907,133900,1255240880,7090,7080,7100,7080,2788
|
|
20230907,133800,1235484300,7090,7010,7090,7010,12929
|
|
20230907,133700,1144437730,7000,6970,7000,6970,1276
|
|
20230907,133600,1135518360,6950,6950,6950,6950,1
|
|
20230907,133500,1135511410,6980,6970,6980,6950,819
|
|
20230907,133400,1129816650,6980,6980,6980,6980,50
|
|
20230907,133300,1129467650,7000,7000,7000,7000,1
|
|
20230907,133200,1129460650,6970,6990,7010,6970,4442
|
|
20230907,133100,1098338160,6970,6960,7000,6950,3689
|
|
20230907,133000,1072573070,6960,6950,6960,6950,323
|
|
20230907,132900,1070328210,6950,6950,6950,6950,30
|
|
20230907,132800,1070119710,6950,6950,6950,6950,0
|
|
20230907,132700,1070119710,6950,6950,6970,6950,3
|
|
20230907,132600,1070098840,6980,6970,6980,6950,2355
|
|
20230907,132500,1053709120,6970,6970,6970,6970,2
|
|
20230907,132400,1053695180,6970,6970,6980,6970,561
|
|
20230907,132300,1049784990,6980,6980,6980,6980,2
|
|
20230907,132200,1049771030,6960,6980,6980,6960,50
|
|
20230907,132100,1049422050,6980,6960,6980,6960,967
|
|
20230907,132000,1042685050,6970,6970,6970,6970,200
|
|
20230907,131900,1041291050,6970,6970,6970,6970,0
|
|
20230907,131800,1041291050,6970,6970,6970,6970,10
|
|
20230907,131700,1041221350,6980,6980,6980,6960,22
|
|
20230907,131600,1041068190,6960,6960,6980,6960,6
|
|
20230907,131500,1041026390,6980,6990,6990,6960,164
|
|
20230907,131400,1039883290,6970,6990,6990,6970,2
|
|
20230907,131300,1039869330,6990,6990,6990,6970,141
|
|
20230907,131200,1038885940,6960,6990,6990,6960,3
|
|
20230907,131100,1038865020,6980,6960,7000,6960,42
|
|
20230907,131000,1038572640,7000,7000,7000,6960,13
|
|
20230907,130900,1038482040,6970,6950,6970,6950,298
|
|
20230907,130800,1036409530,6950,6960,6960,6950,52
|
|
20230907,130700,1036047630,6960,6960,6960,6950,55
|
|
20230907,130600,1035665030,6950,6960,6960,6950,154
|
|
20230907,130500,1034593210,6960,6960,6960,6950,237
|
|
20230907,130400,1032945700,6960,6960,6960,6950,14
|
|
20230907,130300,1032848270,6950,6960,6960,6950,4
|
|
20230907,130200,1032820440,6950,6960,6960,6950,331
|
|
20230907,130100,1030518380,6960,6960,6960,6950,26
|
|
20230907,130000,1030337450,6960,6960,6960,6950,3
|
|
20230907,125900,1030316580,6950,6960,6960,6950,254
|
|
20230907,125800,1028551070,6960,6960,6960,6960,5
|
|
20230907,125700,1028516270,6960,6950,6960,6950,68
|
|
20230907,125600,1028043520,6950,6970,6970,6950,156
|
|
20230907,125500,1026959080,6970,6970,6970,6970,32
|
|
20230907,125400,1026736040,6980,6980,6980,6980,0
|
|
20230907,125300,1026736040,6980,6980,6980,6980,10
|
|
20230907,125200,1026666240,6980,6980,6980,6980,4
|
|
20230907,125100,1026638320,6980,6980,6980,6980,3
|
|
20230907,125000,1026617380,7000,6980,7000,6980,210
|
|
20230907,124900,1025151560,6980,6960,6980,6960,471
|
|
20230907,124800,1021871560,6970,6970,6970,6970,5
|
|
20230907,124700,1021836710,6970,6970,6970,6970,2
|
|
20230907,124600,1021822770,6980,6980,6980,6980,1
|
|
20230907,124500,1021815790,6970,6960,6980,6960,99
|
|
20230907,124400,1021126600,6960,6960,6960,6960,467
|
|
20230907,124300,1017876280,6970,6970,6970,6970,4
|
|
20230907,124200,1017848400,6950,6970,6970,6950,3000
|
|
20230907,124100,996978860,6970,7000,7000,6970,9
|
|
20230907,124000,996915900,6990,6990,6990,6990,101
|
|
20230907,123900,996209910,6980,6980,6980,6980,11
|
|
20230907,123800,996133130,6980,6960,6980,6960,358
|
|
20230907,123700,993641430,6970,6970,6970,6970,2
|
|
20230907,123600,993627490,6960,6960,6960,6960,1
|
|
20230907,123500,993620530,6960,6960,6960,6960,204
|
|
20230907,123400,992200690,6960,6960,6960,6960,0
|
|
20230907,123300,992200690,6960,6960,6960,6960,0
|
|
20230907,123200,992200690,6960,6970,6970,6960,174
|
|
20230907,123100,990989550,6970,6970,6970,6970,20
|
|
20230907,123000,990850150,6970,6970,6970,6970,0
|
|
20230907,122900,990850150,6970,6970,6970,6960,233
|
|
20230907,122800,989228260,6970,6970,6970,6970,20
|
|
20230907,122700,989088860,6970,6970,6970,6970,10
|
|
20230907,122600,989019160,6970,6960,6970,6960,158
|
|
20230907,122500,987919470,6970,6970,6970,6970,1
|
|
20230907,122400,987912500,6970,6970,6970,6970,0
|
|
20230907,122300,987912500,6970,6970,6970,6970,1
|
|
20230907,122200,987905530,6960,6970,6970,6960,205
|
|
20230907,122100,986478700,6970,6970,6970,6970,1
|
|
20230907,122000,986471730,6960,6960,6960,6960,100
|
|
20230907,121900,985775730,6970,6970,6970,6970,5
|
|
20230907,121800,985740880,6980,6980,6980,6980,1
|
|
20230907,121700,985733900,6970,6970,6970,6970,0
|
|
20230907,121600,985733900,6970,6970,6970,6970,225
|
|
20230907,121500,984165650,6980,6980,6980,6980,15
|
|
20230907,121400,984060950,6980,6980,6980,6980,1
|
|
20230907,121300,984053970,6970,6980,6980,6970,163
|
|
20230907,121200,982917830,6980,6980,6980,6980,0
|
|
20230907,121100,982917830,6980,6980,6980,6980,60
|
|
20230907,121000,982499030,6980,6970,6990,6970,23
|
|
20230907,120900,982338540,6970,6970,6970,6970,0
|
|
20230907,120800,982338540,6970,6970,6970,6970,0
|
|
20230907,120700,982338540,6970,6970,6980,6970,748
|
|
20230907,120600,977124930,6980,6980,6990,6980,158
|
|
20230907,120500,976022080,6980,6980,6980,6980,0
|
|
20230907,120400,976022080,6980,6980,6980,6980,234
|
|
20230907,120300,974388760,6990,6990,6990,6990,317
|
|
20230907,120200,972172930,6990,6990,6990,6990,0
|
|
20230907,120100,972172930,6990,6990,6990,6990,10
|
|
20230907,120000,972103030,6980,6980,6980,6980,213
|
|
20230907,115900,970616290,7000,6990,7000,6990,367
|
|
20230907,115800,968050950,7000,7000,7000,7000,2
|
|
20230907,115700,968036950,7000,7000,7000,7000,1
|
|
20230907,115600,968029950,6970,6980,6980,6970,75
|
|
20230907,115500,967507020,6980,7000,7000,6980,485
|
|
20230907,115400,964118970,7000,7010,7010,7000,815
|
|
20230907,115300,958408970,7010,7000,7010,7000,344
|
|
20230907,115200,955999320,7000,6990,7000,6990,1439
|
|
20230907,115100,945929620,6960,6980,6990,6960,117
|
|
20230907,115000,945112590,6980,6980,6990,6970,225
|
|
20230907,114900,943539950,6990,6930,6990,6930,2927
|
|
20230907,114800,923178010,6930,6910,6930,6900,1276
|
|
20230907,114700,914341980,6910,6910,6910,6910,22
|
|
20230907,114600,914189960,6910,6910,6910,6900,261
|
|
20230907,114500,912386460,6920,6920,6920,6920,206
|
|
20230907,114400,910960940,6920,6910,6920,6910,1249
|
|
20230907,114300,902329350,6910,6910,6910,6910,0
|
|
20230907,114200,902329350,6910,6910,6910,6910,202
|
|
20230907,114100,900933530,6910,6910,6920,6910,157
|
|
20230907,114000,899848530,6900,6900,6900,6900,0
|
|
20230907,113900,899848530,6900,6930,6930,6900,155
|
|
20230907,113800,898777260,6900,6930,6930,6900,5511
|
|
20230907,113700,860717530,6930,6920,6930,6920,671
|
|
20230907,113600,856074100,6930,6940,6940,6930,27
|
|
20230907,113500,855886980,6940,6940,6940,6930,8
|
|
20230907,113400,855831520,6940,6940,6940,6940,15
|
|
20230907,113300,855727420,6930,6930,6930,6930,227
|
|
20230907,113200,854154310,6930,6930,6930,6930,99
|
|
20230907,113100,853468240,6930,6920,6930,6920,51
|
|
20230907,113000,853115310,6920,6930,6940,6920,343
|
|
20230907,112900,850740730,6930,6930,6930,6930,480
|
|
20230907,112800,847414330,6930,6930,6930,6930,3
|
|
20230907,112700,847393540,6920,6920,6920,6920,1036
|
|
20230907,112600,840224420,6930,6940,6940,6930,94
|
|
20230907,112500,839572990,6940,6940,6940,6940,103
|
|
20230907,112400,838858170,6920,6930,6930,6920,1026
|
|
20230907,112300,831751500,6930,6930,6930,6930,100
|
|
20230907,112200,831058500,6930,6940,6940,6930,255
|
|
20230907,112100,829289350,6930,6920,6930,6920,279
|
|
20230907,112000,827358280,6930,6930,6930,6930,55
|
|
20230907,111900,826977130,6930,6930,6930,6930,933
|
|
20230907,111800,820511440,6930,6930,6940,6930,417
|
|
20230907,111700,817620630,6940,6940,6940,6940,5
|
|
20230907,111600,817585930,6940,6940,6940,6940,10
|
|
20230907,111500,817516530,6930,6930,6930,6930,0
|
|
20230907,111400,817516530,6930,6940,6940,6930,287
|
|
20230907,111300,815525750,6930,6930,6930,6930,50
|
|
20230907,111200,815179250,6940,6930,6940,6930,235
|
|
20230907,111100,813550690,6920,6920,6920,6920,0
|
|
20230907,111000,813550690,6920,6940,6940,6920,75
|
|
20230907,110900,813031650,6930,6930,6950,6930,352
|
|
20230907,110800,810592230,6950,6950,6950,6930,677
|
|
20230907,110700,805899260,6940,6940,6940,6930,1760
|
|
20230907,110600,793690860,6950,6950,6950,6940,281
|
|
20230907,110500,791739700,6950,6950,6950,6950,9
|
|
20230907,110400,791677150,6940,6940,6940,6940,52
|
|
20230907,110300,791316270,6940,6940,6940,6930,171
|
|
20230907,110200,790129540,6930,6930,6930,6930,5
|
|
20230907,110100,790094890,6930,6930,6930,6930,0
|
|
20230907,110000,790094890,6930,6930,6930,6930,147
|
|
20230907,105900,789076180,6940,6910,6940,6910,673
|
|
20230907,105800,784417660,6910,6920,6920,6910,836
|
|
20230907,105700,778640150,6920,6950,6950,6900,12657
|
|
20230907,105600,691057990,6950,6980,6980,6950,248
|
|
20230907,105500,689334300,6970,6970,6970,6970,100
|
|
20230907,105400,688637300,6970,6980,6980,6960,28
|
|
20230907,105300,688441950,6990,6990,6990,6990,2
|
|
20230907,105200,688427970,6960,6960,6960,6960,490
|
|
20230907,105100,685017570,6950,6960,6960,6950,1500
|
|
20230907,105000,674592370,6990,6990,6990,6990,20
|
|
20230907,104900,674452570,7010,6990,7020,6960,381
|
|
20230907,104800,671799890,6990,6980,6990,6980,786
|
|
20230907,104700,666313600,6980,6980,6990,6960,1720
|
|
20230907,104600,654319360,6980,6990,6990,6980,23
|
|
20230907,104500,654158790,6990,6990,7000,6990,4
|
|
20230907,104400,654130820,6990,6990,6990,6990,30
|
|
20230907,104300,653921120,7010,6990,7010,6990,1353
|
|
20230907,104200,644461310,6990,6990,6990,6990,450
|
|
20230907,104100,641315810,6990,6990,6990,6990,0
|
|
20230907,104000,641315810,6990,6980,6990,6980,202
|
|
20230907,103900,639903880,6980,6980,6980,6980,4
|
|
20230907,103800,639875960,6990,6980,6990,6970,21
|
|
20230907,103700,639729540,7020,7000,7020,7000,2
|
|
20230907,103600,639715520,6990,6980,6990,6980,146
|
|
20230907,103500,638695250,6980,6980,6980,6980,146
|
|
20230907,103400,637676170,6990,6990,6990,6990,10
|
|
20230907,103300,637606270,6990,7020,7020,6990,26
|
|
20230907,103200,637424250,7030,7010,7030,7010,630
|
|
20230907,103100,632999700,7020,7020,7020,7020,72
|
|
20230907,103000,632494260,7020,6970,7020,6960,1243
|
|
20230907,102900,623786560,6970,6960,6970,6960,616
|
|
20230907,102800,619496720,6970,6970,6970,6970,7
|
|
20230907,102700,619447930,6960,6980,6980,6960,19
|
|
20230907,102600,619315330,6980,6950,6980,6950,1058
|
|
20230907,102500,611932440,7000,7000,7000,7000,2000
|
|
20230907,102400,597932440,7000,7000,7000,7000,0
|
|
20230907,102300,597932440,7000,6960,7000,6960,3000
|
|
20230907,102200,576971160,6940,6970,6970,6940,6
|
|
20230907,102100,576929370,6970,6970,6970,6970,11
|
|
20230907,102000,576852700,6970,6970,6970,6930,12
|
|
20230907,101900,576769100,6930,6930,6930,6930,150
|
|
20230907,101800,575729600,6930,6930,6930,6930,120
|
|
20230907,101700,574898000,6930,6930,6930,6930,565
|
|
20230907,101600,570982550,6930,6940,6940,6930,484
|
|
20230907,101500,567626720,6930,6940,6940,6930,1670
|
|
20230907,101400,556036940,6950,6950,6960,6950,3634
|
|
20230907,101300,530778140,6950,6970,6970,6950,284
|
|
20230907,101200,528799680,6950,6970,6980,6950,2473
|
|
20230907,101100,511604150,6970,6970,6970,6970,1972
|
|
20230907,101000,497859310,6980,6980,6980,6980,43
|
|
20230907,100900,497559170,6990,6990,6990,6990,0
|
|
20230907,100800,497559170,6990,6990,6990,6990,11
|
|
20230907,100700,497482280,6990,7000,7000,6990,42
|
|
20230907,100600,497188530,7000,7000,7000,7000,22
|
|
20230907,100500,497034530,6990,6990,6990,6990,920
|
|
20230907,100400,490603730,6990,6970,6990,6970,167
|
|
20230907,100300,489436420,7000,6970,7000,6970,812
|
|
20230907,100200,483776750,6970,7000,7000,6970,589
|
|
20230907,100100,479671390,6980,7020,7020,6980,306
|
|
20230907,100000,477529810,7000,7020,7020,7000,627
|
|
20230907,095900,473140790,7000,7000,7000,7000,1300
|
|
20230907,095800,464040790,7000,7020,7030,7000,1661
|
|
20230907,095700,452413480,7010,7020,7020,7010,105
|
|
20230907,095600,451677080,7020,7030,7030,7020,2
|
|
20230907,095500,451663030,7020,7000,7020,7000,595
|
|
20230907,095400,447497930,7010,7010,7010,7000,1061
|
|
20230907,095300,440070750,7000,7000,7010,7000,3137
|
|
20230907,095200,418111740,7000,7010,7010,7000,1220
|
|
20230907,095100,409569540,6980,6960,7030,6950,5555
|
|
20230907,095000,370694420,6950,6970,6970,6950,162
|
|
20230907,094900,369568280,6980,6990,6990,6980,14
|
|
20230907,094800,369470530,6990,7000,7000,6950,139
|
|
20230907,094700,368498760,7000,7000,7000,7000,1
|
|
20230907,094600,368491760,6940,6950,6990,6940,5503
|
|
20230907,094500,330051470,6950,6950,6950,6950,240
|
|
20230907,094400,328383470,6980,6980,6980,6980,287
|
|
20230907,094300,326380210,6980,6950,6980,6950,389
|
|
20230907,094200,323676330,6950,6950,6950,6950,661
|
|
20230907,094100,319082380,6950,6930,6950,6930,1394
|
|
20230907,094000,309421840,6930,6950,6950,6920,2162
|
|
20230907,093900,294438370,6950,6940,6960,6940,162
|
|
20230907,093800,293313370,6940,6960,6960,6940,945
|
|
20230907,093700,286749310,6960,6950,6960,6950,36
|
|
20230907,093600,286499060,6940,6940,6950,6940,1348
|
|
20230907,093500,277142710,6940,6950,6960,6940,1581
|
|
20230907,093400,266157070,6960,6960,6970,6950,1003
|
|
20230907,093300,259183840,6950,6970,6980,6950,3401
|
|
20230907,093200,235518620,6970,6980,6980,6970,16
|
|
20230907,093100,235406950,6990,6990,6990,6970,6966
|
|
20230907,093000,186839130,6980,6980,6990,6980,215
|
|
20230907,092900,185337420,6980,6980,6990,6980,76
|
|
20230907,092800,184806200,6980,6990,6990,6980,403
|
|
20230907,092700,181992250,6990,6980,7000,6980,2506
|
|
20230907,092600,164478920,6990,6990,7000,6990,3186
|
|
20230907,092500,142208730,7000,7010,7010,7000,3420
|
|
20230907,092400,118268330,7010,7020,7020,7010,277
|
|
20230907,092300,116323800,7030,7030,7050,7030,27
|
|
20230907,092200,116133850,7040,7030,7040,7020,3665
|
|
20230907,092100,90359270,7020,7030,7040,7020,70
|
|
20230907,092000,89867020,7000,7000,7040,6990,798
|
|
20230907,091900,84260270,6990,7020,7020,6990,599
|
|
20230907,091800,80065030,7020,7030,7030,7010,31
|
|
20230907,091700,79847640,7000,7000,7000,7000,0
|
|
20230907,091600,79847640,7000,7010,7010,7000,2951
|
|
20230907,091500,59180590,7010,7010,7010,7010,104
|
|
20230907,091400,58451550,7010,7010,7010,7010,540
|
|
20230907,091300,54666150,7040,7020,7040,7020,141
|
|
20230907,091200,53674330,7040,7030,7040,7010,1401
|
|
20230907,091100,43843290,7060,7060,7060,7060,214
|
|
20230907,091000,42332450,7060,7050,7060,7010,872
|
|
20230907,090900,36198370,7050,7050,7050,7050,345
|
|
20230907,090800,33766120,7050,7050,7050,7030,104
|
|
20230907,090700,33032940,7050,7000,7050,7000,251
|
|
20230907,090600,31275880,7000,7060,7060,7000,610
|
|
20230907,090500,27003540,7060,7060,7060,7060,14
|
|
20230907,090400,26904700,7060,7050,7060,7040,41
|
|
20230907,090300,26615690,7050,7000,7060,7000,508
|
|
20230907,090200,23051130,7000,7000,7070,7000,303
|
|
20230907,090100,20929520,7000,6960,7000,6950,827
|
|
20230907,090000,15148500,6950,6950,6950,6950,1950
|