640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,193600,1546190770,6910,6910,6910,6910,0
|
|
20230724,193500,1546190770,6910,6910,6910,6910,0
|
|
20230724,193400,1546190770,6910,6910,6910,6910,0
|
|
20230724,193300,1546190770,6910,6910,6910,6910,0
|
|
20230724,193200,1546190770,6910,6910,6910,6910,0
|
|
20230724,193100,1546190770,6910,6910,6910,6910,0
|
|
20230724,193000,1546190770,6910,6910,6910,6910,0
|
|
20230724,192900,1546190770,6910,6910,6910,6910,0
|
|
20230724,192800,1546190770,6910,6910,6910,6910,0
|
|
20230724,192700,1546190770,6910,6910,6910,6910,0
|
|
20230724,192600,1546190770,6910,6910,6910,6910,0
|
|
20230724,192500,1546190770,6910,6910,6910,6910,0
|
|
20230724,192400,1546190770,6910,6910,6910,6910,0
|
|
20230724,192300,1546190770,6910,6910,6910,6910,0
|
|
20230724,192200,1546190770,6910,6910,6910,6910,0
|
|
20230724,192100,1546190770,6910,6910,6910,6910,0
|
|
20230724,192000,1546190770,6910,6910,6910,6910,0
|
|
20230724,191900,1546190770,6910,6910,6910,6910,0
|
|
20230724,191800,1546190770,6910,6910,6910,6910,0
|
|
20230724,191700,1546190770,6910,6910,6910,6910,0
|
|
20230724,191600,1546190770,6910,6910,6910,6910,0
|
|
20230724,191500,1546190770,6910,6910,6910,6910,0
|
|
20230724,191400,1546190770,6910,6910,6910,6910,0
|
|
20230724,191300,1546190770,6910,6910,6910,6910,0
|
|
20230724,191200,1546190770,6910,6910,6910,6910,0
|
|
20230724,191100,1546190770,6910,6910,6910,6910,0
|
|
20230724,191000,1546190770,6910,6910,6910,6910,0
|
|
20230724,190900,1546190770,6910,6910,6910,6910,0
|
|
20230724,190800,1546190770,6910,6910,6910,6910,0
|
|
20230724,190700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,190600,1546190770,6910,6910,6910,6910,0
|
|
20230724,190500,1546190770,6910,6910,6910,6910,0
|
|
20230724,190400,1546190770,6910,6910,6910,6910,0
|
|
20230724,190300,1546190770,6910,6910,6910,6910,0
|
|
20230724,190200,1546190770,6910,6910,6910,6910,0
|
|
20230724,190100,1546190770,6910,6910,6910,6910,0
|
|
20230724,190000,1546190770,6910,6910,6910,6910,0
|
|
20230724,185900,1546190770,6910,6910,6910,6910,0
|
|
20230724,185800,1546190770,6910,6910,6910,6910,0
|
|
20230724,185700,1546190770,6910,6910,6910,6910,0
|
|
20230724,185600,1546190770,6910,6910,6910,6910,0
|
|
20230724,185500,1546190770,6910,6910,6910,6910,0
|
|
20230724,185400,1546190770,6910,6910,6910,6910,0
|
|
20230724,185300,1546190770,6910,6910,6910,6910,0
|
|
20230724,185200,1546190770,6910,6910,6910,6910,0
|
|
20230724,185100,1546190770,6910,6910,6910,6910,0
|
|
20230724,185000,1546190770,6910,6910,6910,6910,0
|
|
20230724,184900,1546190770,6910,6910,6910,6910,0
|
|
20230724,184800,1546190770,6910,6910,6910,6910,0
|
|
20230724,184700,1546190770,6910,6910,6910,6910,0
|
|
20230724,184600,1546190770,6910,6910,6910,6910,0
|
|
20230724,184500,1546190770,6910,6910,6910,6910,0
|
|
20230724,184400,1546190770,6910,6910,6910,6910,0
|
|
20230724,184300,1546190770,6910,6910,6910,6910,0
|
|
20230724,184200,1546190770,6910,6910,6910,6910,0
|
|
20230724,184100,1546190770,6910,6910,6910,6910,0
|
|
20230724,184000,1546190770,6910,6910,6910,6910,0
|
|
20230724,183900,1546190770,6910,6910,6910,6910,0
|
|
20230724,183800,1546190770,6910,6910,6910,6910,0
|
|
20230724,183700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,183600,1546190770,6910,6910,6910,6910,0
|
|
20230724,183500,1546190770,6910,6910,6910,6910,0
|
|
20230724,183400,1546190770,6910,6910,6910,6910,0
|
|
20230724,183300,1546190770,6910,6910,6910,6910,0
|
|
20230724,183200,1546190770,6910,6910,6910,6910,0
|
|
20230724,183100,1546190770,6910,6910,6910,6910,0
|
|
20230724,183000,1546190770,6910,6910,6910,6910,0
|
|
20230724,182900,1546190770,6910,6910,6910,6910,0
|
|
20230724,182800,1546190770,6910,6910,6910,6910,0
|
|
20230724,182700,1546190770,6910,6910,6910,6910,0
|
|
20230724,182600,1546190770,6910,6910,6910,6910,0
|
|
20230724,182500,1546190770,6910,6910,6910,6910,0
|
|
20230724,182400,1546190770,6910,6910,6910,6910,0
|
|
20230724,182300,1546190770,6910,6910,6910,6910,0
|
|
20230724,182200,1546190770,6910,6910,6910,6910,0
|
|
20230724,182100,1546190770,6910,6910,6910,6910,0
|
|
20230724,182000,1546190770,6910,6910,6910,6910,0
|
|
20230724,181900,1546190770,6910,6910,6910,6910,0
|
|
20230724,181800,1546190770,6910,6910,6910,6910,0
|
|
20230724,181700,1546190770,6910,6910,6910,6910,0
|
|
20230724,181600,1546190770,6910,6910,6910,6910,0
|
|
20230724,181500,1546190770,6910,6910,6910,6910,0
|
|
20230724,181400,1546190770,6910,6910,6910,6910,0
|
|
20230724,181300,1546190770,6910,6910,6910,6910,0
|
|
20230724,181200,1546190770,6910,6910,6910,6910,0
|
|
20230724,181100,1546190770,6910,6910,6910,6910,0
|
|
20230724,181000,1546190770,6910,6910,6910,6910,0
|
|
20230724,180900,1546190770,6910,6910,6910,6910,0
|
|
20230724,180800,1546190770,6910,6910,6910,6910,0
|
|
20230724,180700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,180600,1546190770,6910,6910,6910,6910,0
|
|
20230724,180500,1546190770,6910,6910,6910,6910,0
|
|
20230724,180400,1546190770,6910,6910,6910,6910,0
|
|
20230724,180300,1546190770,6910,6910,6910,6910,0
|
|
20230724,180200,1546190770,6910,6910,6910,6910,0
|
|
20230724,180100,1546190770,6910,6910,6910,6910,0
|
|
20230724,180000,1546190770,6910,6910,6910,6910,0
|
|
20230724,175900,1546190770,6910,6910,6910,6910,0
|
|
20230724,175800,1546190770,6910,6910,6910,6910,0
|
|
20230724,175700,1546190770,6910,6910,6910,6910,0
|
|
20230724,175600,1546190770,6910,6910,6910,6910,0
|
|
20230724,175500,1546190770,6910,6910,6910,6910,0
|
|
20230724,175400,1546190770,6910,6910,6910,6910,0
|
|
20230724,175300,1546190770,6910,6910,6910,6910,0
|
|
20230724,175200,1546190770,6910,6910,6910,6910,0
|
|
20230724,175100,1546190770,6910,6910,6910,6910,0
|
|
20230724,175000,1546190770,6910,6910,6910,6910,0
|
|
20230724,174900,1546190770,6910,6910,6910,6910,0
|
|
20230724,174800,1546190770,6910,6910,6910,6910,0
|
|
20230724,174700,1546190770,6910,6910,6910,6910,0
|
|
20230724,174600,1546190770,6910,6910,6910,6910,0
|
|
20230724,174500,1546190770,6910,6910,6910,6910,0
|
|
20230724,174400,1546190770,6910,6910,6910,6910,0
|
|
20230724,174300,1546190770,6910,6910,6910,6910,0
|
|
20230724,174200,1546190770,6910,6910,6910,6910,0
|
|
20230724,174100,1546190770,6910,6910,6910,6910,0
|
|
20230724,174000,1546190770,6910,6910,6910,6910,0
|
|
20230724,173900,1546190770,6910,6910,6910,6910,0
|
|
20230724,173800,1546190770,6910,6910,6910,6910,0
|
|
20230724,173700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,173600,1546190770,6910,6910,6910,6910,0
|
|
20230724,173500,1546190770,6910,6910,6910,6910,0
|
|
20230724,173400,1546190770,6910,6910,6910,6910,0
|
|
20230724,173300,1546190770,6910,6910,6910,6910,0
|
|
20230724,173200,1546190770,6910,6910,6910,6910,0
|
|
20230724,173100,1546190770,6910,6910,6910,6910,0
|
|
20230724,173000,1546190770,6910,6910,6910,6910,0
|
|
20230724,172900,1546190770,6910,6910,6910,6910,0
|
|
20230724,172800,1546190770,6910,6910,6910,6910,0
|
|
20230724,172700,1546190770,6910,6910,6910,6910,0
|
|
20230724,172600,1546190770,6910,6910,6910,6910,0
|
|
20230724,172500,1546190770,6910,6910,6910,6910,0
|
|
20230724,172400,1546190770,6910,6910,6910,6910,0
|
|
20230724,172300,1546190770,6910,6910,6910,6910,0
|
|
20230724,172200,1546190770,6910,6910,6910,6910,0
|
|
20230724,172100,1546190770,6910,6910,6910,6910,0
|
|
20230724,172000,1546190770,6910,6910,6910,6910,0
|
|
20230724,171900,1546190770,6910,6910,6910,6910,0
|
|
20230724,171800,1546190770,6910,6910,6910,6910,0
|
|
20230724,171700,1546190770,6910,6910,6910,6910,0
|
|
20230724,171600,1546190770,6910,6910,6910,6910,0
|
|
20230724,171500,1546190770,6910,6910,6910,6910,0
|
|
20230724,171400,1546190770,6910,6910,6910,6910,0
|
|
20230724,171300,1546190770,6910,6910,6910,6910,0
|
|
20230724,171200,1546190770,6910,6910,6910,6910,0
|
|
20230724,171100,1546190770,6910,6910,6910,6910,0
|
|
20230724,171000,1546190770,6910,6910,6910,6910,0
|
|
20230724,170900,1546190770,6910,6910,6910,6910,0
|
|
20230724,170800,1546190770,6910,6910,6910,6910,0
|
|
20230724,170700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,170600,1546190770,6910,6910,6910,6910,0
|
|
20230724,170500,1546190770,6910,6910,6910,6910,0
|
|
20230724,170400,1546190770,6910,6910,6910,6910,0
|
|
20230724,170300,1546190770,6910,6910,6910,6910,0
|
|
20230724,170200,1546190770,6910,6910,6910,6910,0
|
|
20230724,170100,1546190770,6910,6910,6910,6910,0
|
|
20230724,170000,1546190770,6910,6910,6910,6910,0
|
|
20230724,165900,1546190770,6910,6910,6910,6910,0
|
|
20230724,165800,1546190770,6910,6910,6910,6910,0
|
|
20230724,165700,1546190770,6910,6910,6910,6910,0
|
|
20230724,165600,1546190770,6910,6910,6910,6910,0
|
|
20230724,165500,1546190770,6910,6910,6910,6910,0
|
|
20230724,165400,1546190770,6910,6910,6910,6910,0
|
|
20230724,165300,1546190770,6910,6910,6910,6910,0
|
|
20230724,165200,1546190770,6910,6910,6910,6910,0
|
|
20230724,165100,1546190770,6910,6910,6910,6910,0
|
|
20230724,165000,1546190770,6910,6910,6910,6910,0
|
|
20230724,164900,1546190770,6910,6910,6910,6910,0
|
|
20230724,164800,1546190770,6910,6910,6910,6910,0
|
|
20230724,164700,1546190770,6910,6910,6910,6910,0
|
|
20230724,164600,1546190770,6910,6910,6910,6910,0
|
|
20230724,164500,1546190770,6910,6910,6910,6910,0
|
|
20230724,164400,1546190770,6910,6910,6910,6910,0
|
|
20230724,164300,1546190770,6910,6910,6910,6910,0
|
|
20230724,164200,1546190770,6910,6910,6910,6910,0
|
|
20230724,164100,1546190770,6910,6910,6910,6910,0
|
|
20230724,164000,1546190770,6910,6910,6910,6910,0
|
|
20230724,163900,1546190770,6910,6910,6910,6910,0
|
|
20230724,163800,1546190770,6910,6910,6910,6910,0
|
|
20230724,163700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,163600,1546190770,6910,6910,6910,6910,0
|
|
20230724,163500,1546190770,6910,6910,6910,6910,0
|
|
20230724,163400,1546190770,6910,6910,6910,6910,0
|
|
20230724,163300,1546190770,6910,6910,6910,6910,0
|
|
20230724,163200,1546190770,6910,6910,6910,6910,0
|
|
20230724,163100,1546190770,6910,6910,6910,6910,0
|
|
20230724,163000,1546190770,6910,6910,6910,6910,0
|
|
20230724,162900,1546190770,6910,6910,6910,6910,0
|
|
20230724,162800,1546190770,6910,6910,6910,6910,0
|
|
20230724,162700,1546190770,6910,6910,6910,6910,0
|
|
20230724,162600,1546190770,6910,6910,6910,6910,0
|
|
20230724,162500,1546190770,6910,6910,6910,6910,0
|
|
20230724,162400,1546190770,6910,6910,6910,6910,0
|
|
20230724,162300,1546190770,6910,6910,6910,6910,0
|
|
20230724,162200,1546190770,6910,6910,6910,6910,0
|
|
20230724,162100,1546190770,6910,6910,6910,6910,0
|
|
20230724,162000,1546190770,6910,6910,6910,6910,0
|
|
20230724,161900,1546190770,6910,6910,6910,6910,0
|
|
20230724,161800,1546190770,6910,6910,6910,6910,0
|
|
20230724,161700,1546190770,6910,6910,6910,6910,0
|
|
20230724,161600,1546190770,6910,6910,6910,6910,0
|
|
20230724,161500,1546190770,6910,6910,6910,6910,0
|
|
20230724,161400,1546190770,6910,6910,6910,6910,0
|
|
20230724,161300,1546190770,6910,6910,6910,6910,0
|
|
20230724,161200,1546190770,6910,6910,6910,6910,0
|
|
20230724,161100,1546190770,6910,6910,6910,6910,0
|
|
20230724,161000,1546190770,6910,6910,6910,6910,0
|
|
20230724,160900,1546190770,6910,6910,6910,6910,0
|
|
20230724,160800,1546190770,6910,6910,6910,6910,0
|
|
20230724,160700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,160600,1546190770,6910,6910,6910,6910,0
|
|
20230724,160500,1546190770,6910,6910,6910,6910,0
|
|
20230724,160400,1546190770,6910,6910,6910,6910,0
|
|
20230724,160300,1546190770,6910,6910,6910,6910,0
|
|
20230724,160200,1546190770,6910,6910,6910,6910,0
|
|
20230724,160100,1546190770,6910,6910,6910,6910,0
|
|
20230724,160000,1546190770,6910,6910,6910,6910,0
|
|
20230724,155900,1546190770,6910,6910,6910,6910,0
|
|
20230724,155800,1546190770,6910,6910,6910,6910,0
|
|
20230724,155700,1546190770,6910,6910,6910,6910,0
|
|
20230724,155600,1546190770,6910,6910,6910,6910,0
|
|
20230724,155500,1546190770,6910,6910,6910,6910,0
|
|
20230724,155400,1546190770,6910,6910,6910,6910,0
|
|
20230724,155300,1546190770,6910,6910,6910,6910,0
|
|
20230724,155200,1546190770,6910,6910,6910,6910,0
|
|
20230724,155100,1546190770,6910,6910,6910,6910,0
|
|
20230724,155000,1546190770,6910,6910,6910,6910,0
|
|
20230724,154900,1546190770,6910,6910,6910,6910,0
|
|
20230724,154800,1546190770,6910,6910,6910,6910,0
|
|
20230724,154700,1546190770,6910,6910,6910,6910,0
|
|
20230724,154600,1546190770,6910,6910,6910,6910,0
|
|
20230724,154500,1546190770,6910,6910,6910,6910,0
|
|
20230724,154400,1546190770,6910,6910,6910,6910,0
|
|
20230724,154300,1546190770,6910,6910,6910,6910,0
|
|
20230724,154200,1546190770,6910,6910,6910,6910,0
|
|
20230724,154100,1546190770,6910,6910,6910,6910,0
|
|
20230724,154000,1546190770,6910,6910,6910,6910,0
|
|
20230724,153900,1546190770,6910,6910,6910,6910,0
|
|
20230724,153800,1546190770,6910,6910,6910,6910,0
|
|
20230724,153700,1546190770,6910,6910,6910,6910,6920
|
|
20230724,153600,1546190770,6910,6910,6910,6910,0
|
|
20230724,153500,1546190770,6910,6910,6910,6910,0
|
|
20230724,153400,1546190770,6910,6910,6910,6910,0
|
|
20230724,153300,1546190770,6910,6910,6910,6910,0
|
|
20230724,153200,1546190770,6910,6910,6910,6910,0
|
|
20230724,153100,1546190770,6910,6910,6910,6910,0
|
|
20230724,153000,1546190770,6910,6910,6910,6910,6920
|
|
20230724,152900,1498373570,6950,6950,6950,6950,0
|
|
20230724,152800,1498373570,6950,6950,6950,6950,0
|
|
20230724,152700,1498373570,6950,6950,6950,6950,0
|
|
20230724,152600,1498373570,6950,6950,6950,6950,0
|
|
20230724,152500,1498373570,6950,6950,6950,6950,0
|
|
20230724,152400,1498373570,6950,6950,6950,6950,0
|
|
20230724,152300,1498373570,6950,6950,6950,6950,0
|
|
20230724,152200,1498373570,6950,6950,6950,6950,0
|
|
20230724,152100,1498373570,6950,6950,6950,6950,0
|
|
20230724,152000,1498373570,6950,6950,6950,6950,0
|
|
20230724,151900,1498373570,6950,6940,6950,6940,423
|
|
20230724,151800,1495434680,6930,6920,6930,6910,1301
|
|
20230724,151700,1486434420,6920,6920,6920,6920,36
|
|
20230724,151600,1486185300,6920,6920,6920,6920,10
|
|
20230724,151500,1486116100,6920,6920,6920,6920,5
|
|
20230724,151400,1486081500,6930,6930,6930,6930,35
|
|
20230724,151300,1485838950,6930,6930,6930,6930,6
|
|
20230724,151200,1485797370,6930,6930,6930,6930,7
|
|
20230724,151100,1485748860,6930,6910,6930,6910,67
|
|
20230724,151000,1485285870,6910,6910,6910,6910,21
|
|
20230724,150900,1485140760,6910,6910,6910,6910,0
|
|
20230724,150800,1485140760,6910,6910,6910,6910,970
|
|
20230724,150700,1478438060,6910,6910,6910,6910,474
|
|
20230724,150600,1475162720,6930,6910,6930,6910,102
|
|
20230724,150500,1474455880,6930,6930,6930,6930,0
|
|
20230724,150400,1474455880,6930,6920,6930,6900,103
|
|
20230724,150300,1473744090,6920,6900,6920,6900,21
|
|
20230724,150200,1473599170,6930,6930,6930,6930,2
|
|
20230724,150100,1473585310,6900,6900,6900,6900,1939
|
|
20230724,150000,1460206210,6940,6940,6940,6940,5
|
|
20230724,145900,1460171510,6900,6910,6910,6900,284
|
|
20230724,145800,1458210910,6900,6900,6900,6900,406
|
|
20230724,145700,1455409510,6900,6900,6900,6900,284
|
|
20230724,145600,1453449910,6900,6920,6920,6900,581
|
|
20230724,145500,1449432990,6900,6900,6920,6900,471
|
|
20230724,145400,1446183030,6900,6910,6910,6900,394
|
|
20230724,145300,1443464330,6920,6900,6920,6900,328
|
|
20230724,145200,1441200870,6900,6900,6900,6900,284
|
|
20230724,145100,1439241270,6910,6910,6910,6910,283
|
|
20230724,145000,1437285740,6910,6920,6920,6910,295
|
|
20230724,144900,1435247180,6910,6920,6920,6910,1504
|
|
20230724,144800,1424854340,6920,6930,6930,6910,345
|
|
20230724,144700,1422469700,6920,7000,7000,6920,335
|
|
20230724,144600,1420150100,7000,6910,7000,6910,3323
|
|
20230724,144500,1397023160,6910,6930,6930,6910,301
|
|
20230724,144400,1394943170,6910,6910,6910,6910,585
|
|
20230724,144300,1390900820,6910,6910,6910,6910,21
|
|
20230724,144200,1390755710,6900,6900,6900,6900,284
|
|
20230724,144100,1388796110,6930,6910,6930,6900,950
|
|
20230724,144000,1382235280,6900,6900,6900,6900,1284
|
|
20230724,143900,1373375680,6900,6900,6900,6900,355
|
|
20230724,143800,1370926180,6900,6900,6900,6900,284
|
|
20230724,143700,1368966580,6900,6910,6910,6900,884
|
|
20230724,143600,1362865980,6910,6910,6910,6910,3
|
|
20230724,143500,1362845250,6900,6900,6900,6900,283
|
|
20230724,143400,1360892550,6910,6900,6910,6900,507
|
|
20230724,143300,1357392020,6900,6900,6900,6900,495
|
|
20230724,143200,1353976520,6900,6900,6900,6900,284
|
|
20230724,143100,1352016920,6910,6900,6910,6900,286
|
|
20230724,143000,1350043490,6900,6900,6900,6900,292
|
|
20230724,142900,1348028690,6900,6900,6910,6900,882
|
|
20230724,142800,1341937890,6900,6900,6900,6900,284
|
|
20230724,142700,1339978290,6900,6900,6900,6900,286
|
|
20230724,142600,1338004890,6900,6900,6900,6900,583
|
|
20230724,142500,1333982190,6900,6900,6910,6900,1447
|
|
20230724,142400,1323997850,6900,6900,6900,6900,284
|
|
20230724,142300,1322038250,6900,6910,6910,6900,1633
|
|
20230724,142200,1310770490,6910,6910,6910,6910,284
|
|
20230724,142100,1308808050,6910,6900,6910,6900,5689
|
|
20230724,142000,1269552840,6900,6900,6900,6900,514
|
|
20230724,141900,1266006240,6900,6910,6910,6900,393
|
|
20230724,141800,1263294450,6910,6900,6910,6900,285
|
|
20230724,141700,1261327930,6910,6900,6910,6900,354
|
|
20230724,141600,1258884630,6910,6910,6910,6900,290
|
|
20230724,141500,1256883570,6900,6900,6900,6900,284
|
|
20230724,141400,1254923970,6910,6910,6910,6910,186
|
|
20230724,141300,1253638710,6910,6900,6910,6900,506
|
|
20230724,141200,1250145090,6900,6900,6900,6900,284
|
|
20230724,141100,1248185490,6910,6900,6910,6900,304
|
|
20230724,141000,1246087690,6900,6910,6910,6900,838
|
|
20230724,140900,1240305080,6910,6910,6910,6910,97
|
|
20230724,140800,1239634810,6910,6910,6910,6910,1013
|
|
20230724,140700,1232634980,6910,6910,6910,6910,284
|
|
20230724,140600,1230672540,6900,6910,6910,6900,2409
|
|
20230724,140500,1214034310,6910,6910,6910,6910,484
|
|
20230724,140400,1210689870,6910,6920,6920,6910,285
|
|
20230724,140300,1208720510,6910,6920,6920,6910,291
|
|
20230724,140200,1206709630,6910,6910,6910,6910,284
|
|
20230724,140100,1204747190,6910,6910,6910,6910,467
|
|
20230724,140000,1201520220,6910,6910,6910,6910,506
|
|
20230724,135900,1198023760,6910,6910,6910,6910,284
|
|
20230724,135800,1196061320,6910,6920,6920,6910,289
|
|
20230724,135700,1194064280,6920,6920,6920,6920,70
|
|
20230724,135600,1193579880,6920,6920,6920,6920,270
|
|
20230724,135500,1191711480,6920,6920,6920,6920,284
|
|
20230724,135400,1189746200,6920,6920,6920,6910,315
|
|
20230724,135300,1187569240,6910,6910,6910,6910,284
|
|
20230724,135200,1185606800,6910,6910,6910,6910,283
|
|
20230724,135100,1183651270,6910,6910,6910,6910,832
|
|
20230724,135000,1177902150,6900,6910,6910,6900,384
|
|
20230724,134900,1175251550,6910,6900,6910,6900,364
|
|
20230724,134800,1172739150,6900,6910,6910,6900,288
|
|
20230724,134700,1170751900,6900,6910,6910,6900,294
|
|
20230724,134600,1168723200,6900,6900,6900,6900,334
|
|
20230724,134500,1166418600,6910,6900,6910,6900,608
|
|
20230724,134400,1162220160,6910,6910,6910,6900,1293
|
|
20230724,134300,1153288360,6910,6900,6910,6900,313
|
|
20230724,134200,1151128500,6900,6910,6910,6900,288
|
|
20230724,134100,1149141260,6900,6910,6910,6900,485
|
|
20230724,134000,1145794750,6900,6900,6900,6900,383
|
|
20230724,133900,1143152050,6910,6910,6910,6910,1
|
|
20230724,133800,1143145140,6910,6910,6910,6910,1623
|
|
20230724,133700,1131930210,6920,6910,6920,6910,748
|
|
20230724,133600,1126761510,6910,6910,6910,6900,781
|
|
20230724,133500,1121365170,6930,6890,6930,6880,427
|
|
20230724,133400,1118424580,6880,6880,6880,6880,284
|
|
20230724,133300,1116470660,6890,6880,6890,6880,984
|
|
20230724,133200,1109693740,6890,6880,6890,6880,313
|
|
20230724,133100,1107540000,6880,6880,6880,6880,284
|
|
20230724,133000,1105586080,6890,6880,6890,6880,339
|
|
20230724,132900,1103253210,6890,6890,6890,6880,1378
|
|
20230724,132800,1093761630,6890,6890,6890,6880,1783
|
|
20230724,132700,1081478360,6900,6890,6900,6890,284
|
|
20230724,132600,1079521590,6880,6880,6890,6880,732
|
|
20230724,132500,1074481860,6890,6890,6890,6880,409
|
|
20230724,132400,1071664060,6900,6890,6900,6880,714
|
|
20230724,132300,1066748160,6890,6890,6890,6890,1893
|
|
20230724,132200,1053705390,6890,6890,6890,6890,306
|
|
20230724,132100,1051597050,6890,6900,6900,6890,2505
|
|
20230724,132000,1034315370,6900,6900,6900,6900,284
|
|
20230724,131900,1032355770,6930,6900,6930,6900,284
|
|
20230724,131800,1030396140,6900,6900,6900,6900,0
|
|
20230724,131700,1030396140,6900,6910,6910,6900,1296
|
|
20230724,131600,1021443620,6910,6910,6910,6910,11
|
|
20230724,131500,1021367610,6900,6900,6900,6900,1104
|
|
20230724,131400,1013750010,6900,6900,6900,6900,283
|
|
20230724,131300,1011797310,6910,6900,6930,6900,398
|
|
20230724,131200,1009049970,6900,6900,6900,6900,1645
|
|
20230724,131100,997699470,6900,6900,6900,6900,1607
|
|
20230724,131000,986611170,6900,6900,6900,6900,286
|
|
20230724,130900,984637770,6900,6900,6900,6900,284
|
|
20230724,130800,982678170,6910,6900,6910,6900,285
|
|
20230724,130700,980711660,6900,6910,6910,6900,285
|
|
20230724,130600,978745150,6910,6910,6910,6910,301
|
|
20230724,130500,976665240,6910,6910,6910,6910,334
|
|
20230724,130400,974357300,6900,6900,6900,6900,284
|
|
20230724,130300,972397700,6900,6900,6900,6900,394
|
|
20230724,130200,969679100,6910,6910,6910,6910,283
|
|
20230724,130100,967723570,6910,6910,6910,6910,304
|
|
20230724,130000,965622930,6920,6920,6920,6910,309
|
|
20230724,125900,963487490,6910,6910,6920,6910,333
|
|
20230724,125800,961186410,6910,6910,6910,6910,283
|
|
20230724,125700,959230880,6910,6910,6910,6910,0
|
|
20230724,125600,959230880,6910,6910,6910,6910,30
|
|
20230724,125500,959023580,6910,6910,6910,6910,0
|
|
20230724,125400,959023580,6910,6930,6930,6910,2884
|
|
20230724,125300,939093060,6920,6930,6930,6920,2060
|
|
20230724,125200,924837760,6910,6910,6910,6910,0
|
|
20230724,125100,924837760,6910,6930,6930,6910,3929
|
|
20230724,125000,897647640,6940,6940,6940,6940,0
|
|
20230724,124900,897647640,6940,6940,6940,6940,2
|
|
20230724,124800,897633760,6930,6930,6930,6930,355
|
|
20230724,124700,895173610,6930,6930,6930,6930,15
|
|
20230724,124600,895069660,6930,6940,6940,6930,1252
|
|
20230724,124500,886392270,6930,6930,6930,6930,0
|
|
20230724,124400,886392270,6930,6930,6930,6930,773
|
|
20230724,124300,881035380,6930,6940,6940,6930,209
|
|
20230724,124200,879586900,6930,6930,6940,6930,1655
|
|
20230724,124100,868107250,6940,6930,6950,6930,134
|
|
20230724,124000,867178430,6940,6940,6940,6940,123
|
|
20230724,123900,866324810,6950,6950,6950,6950,381
|
|
20230724,123800,863676860,6950,6940,6950,6930,2124
|
|
20230724,123700,848941130,6950,6950,6950,6950,30
|
|
20230724,123600,848732630,6950,6950,6950,6950,14
|
|
20230724,123500,848635330,6950,6950,6950,6950,0
|
|
20230724,123400,848635330,6950,6950,6950,6940,5103
|
|
20230724,123300,813176880,6960,6960,6960,6960,1108
|
|
20230724,123200,805465200,6960,6960,6960,6950,3201
|
|
20230724,123100,783200600,6970,6970,6970,6970,833
|
|
20230724,123000,777394590,6970,6970,6970,6970,1069
|
|
20230724,122900,769943660,6970,6970,6980,6970,457
|
|
20230724,122800,766756370,6970,6970,6980,6970,1148
|
|
20230724,122700,758754170,6970,6980,6980,6970,133
|
|
20230724,122600,757827020,6970,6970,6970,6970,151
|
|
20230724,122500,756774550,6970,6970,6970,6970,0
|
|
20230724,122400,756774550,6970,6970,6970,6970,500
|
|
20230724,122300,753289550,6980,6980,6980,6980,3
|
|
20230724,122200,753268610,6980,6970,6980,6970,190
|
|
20230724,122100,751944300,6980,6980,6980,6980,6
|
|
20230724,122000,751902420,6980,6980,6980,6980,5
|
|
20230724,121900,751867520,6980,6990,6990,6980,4
|
|
20230724,121800,751839590,6990,6990,6990,6990,100
|
|
20230724,121700,751140590,6970,6970,6970,6970,20
|
|
20230724,121600,751001190,6980,6980,6980,6980,1
|
|
20230724,121500,750994210,6970,6970,6970,6970,0
|
|
20230724,121400,750994210,6970,6970,6970,6970,0
|
|
20230724,121300,750994210,6970,6970,6970,6970,0
|
|
20230724,121200,750994210,6970,6970,6970,6970,0
|
|
20230724,121100,750994210,6970,6970,6970,6970,60
|
|
20230724,121000,750576010,6970,6980,6980,6970,1200
|
|
20230724,120900,742204660,6980,6980,6980,6980,0
|
|
20230724,120800,742204660,6980,6980,6980,6980,0
|
|
20230724,120700,742204660,6980,6980,6980,6980,50
|
|
20230724,120600,741855660,6980,6980,6980,6980,210
|
|
20230724,120500,740389860,6960,6960,6960,6960,0
|
|
20230724,120400,740389860,6960,6960,6960,6960,580
|
|
20230724,120300,736353060,6960,6960,6960,6960,0
|
|
20230724,120200,736353060,6960,6960,6960,6960,0
|
|
20230724,120100,736353060,6960,6970,6970,6960,506
|
|
20230724,120000,732831240,6970,6970,6970,6970,1032
|
|
20230724,115900,725638200,6970,6970,6970,6970,64
|
|
20230724,115800,725192120,6960,6970,6970,6960,426
|
|
20230724,115700,722225160,6970,6970,6970,6970,30
|
|
20230724,115600,722016060,6970,6970,6980,6960,2009
|
|
20230724,115500,708021070,6970,6970,6970,6970,3
|
|
20230724,115400,708000160,6970,6970,6970,6970,456
|
|
20230724,115300,704821840,6970,6970,6970,6970,52
|
|
20230724,115200,704459400,6970,6970,6970,6970,0
|
|
20230724,115100,704459400,6970,6970,6970,6970,163
|
|
20230724,115000,703323290,6970,6990,6990,6970,1495
|
|
20230724,114900,692901340,6990,6980,6990,6980,45
|
|
20230724,114800,692586800,6990,6990,6990,6990,3
|
|
20230724,114700,692565830,6980,6980,6990,6980,20
|
|
20230724,114600,692426170,6990,6990,6990,6980,4
|
|
20230724,114500,692398220,6980,6980,6980,6980,7
|
|
20230724,114400,692349360,6980,6970,6980,6970,393
|
|
20230724,114300,689607220,6980,6980,6980,6980,400
|
|
20230724,114200,686815220,6970,6970,6970,6970,50
|
|
20230724,114100,686466720,6970,6970,6970,6970,0
|
|
20230724,114000,686466720,6970,6970,6970,6970,20
|
|
20230724,113900,686327320,6980,6980,6980,6980,100
|
|
20230724,113800,685629320,6980,6980,6980,6980,372
|
|
20230724,113700,683032760,6980,6980,6980,6980,4
|
|
20230724,113600,683004840,6980,6980,6980,6980,97
|
|
20230724,113500,682327780,6980,6980,6980,6980,0
|
|
20230724,113400,682327780,6980,6970,6980,6970,624
|
|
20230724,113300,677973310,6970,6970,6970,6970,25
|
|
20230724,113200,677799060,6970,6970,6970,6970,20
|
|
20230724,113100,677659660,6970,6970,6970,6970,20
|
|
20230724,113000,677520260,6970,6970,6970,6970,583
|
|
20230724,112900,673456750,6980,6970,6980,6970,60
|
|
20230724,112800,673038250,6980,6980,6980,6980,9
|
|
20230724,112700,672975430,6970,6970,6970,6970,22
|
|
20230724,112600,672822090,6970,6970,6970,6970,673
|
|
20230724,112500,668131280,6970,6970,6970,6970,307
|
|
20230724,112400,665991490,6970,6970,6970,6970,125
|
|
20230724,112300,665120240,6970,6980,6980,6970,3027
|
|
20230724,112200,644004150,6980,6990,6990,6980,665
|
|
20230724,112100,639360950,6990,6990,6990,6990,100
|
|
20230724,112000,638661950,6980,6980,6980,6980,1514
|
|
20230724,111900,628094230,6980,6980,6980,6980,0
|
|
20230724,111800,628094230,6980,6970,6980,6970,673
|
|
20230724,111700,623403410,6970,6970,6970,6970,1002
|
|
20230724,111600,616419470,6970,6970,6970,6970,648
|
|
20230724,111500,611902910,6980,6980,6980,6980,834
|
|
20230724,111400,606081590,6980,6970,6980,6970,209
|
|
20230724,111300,604622970,6980,6980,6980,6980,1006
|
|
20230724,111200,597601090,6980,6980,6980,6980,293
|
|
20230724,111100,595555950,6980,6980,6980,6970,4228
|
|
20230724,111000,566077230,6980,6980,6980,6980,200
|
|
20230724,110900,564681230,6970,6970,6970,6970,0
|
|
20230724,110800,564681230,6970,6990,6990,6970,1591
|
|
20230724,110700,553587790,6990,6990,6990,6990,0
|
|
20230724,110600,553587790,6990,6990,6990,6990,10
|
|
20230724,110500,553517890,6970,6980,6980,6970,586
|
|
20230724,110400,549431440,6990,6990,6990,6990,4
|
|
20230724,110300,549403480,7000,6980,7000,6980,1538
|
|
20230724,110200,538665240,7000,7000,7000,7000,0
|
|
20230724,110100,538665240,7000,7000,7000,7000,0
|
|
20230724,110000,538665240,7000,7000,7000,7000,10
|
|
20230724,105900,538595240,6980,6980,6980,6980,0
|
|
20230724,105800,538595240,6980,6980,6980,6980,2220
|
|
20230724,105700,523099640,6980,6990,6990,6980,562
|
|
20230724,105600,519175870,6980,6980,6980,6980,15
|
|
20230724,105500,519071170,6980,6980,6980,6980,95
|
|
20230724,105400,518408070,6980,6980,6980,6980,550
|
|
20230724,105300,514569070,6990,6990,6990,6990,100
|
|
20230724,105200,513870070,6980,6980,6980,6980,150
|
|
20230724,105100,512823070,6980,6990,6990,6980,144
|
|
20230724,105000,511817240,6990,6990,6990,6990,0
|
|
20230724,104900,511817240,6990,6990,6990,6990,32
|
|
20230724,104800,511593560,6990,6990,6990,6990,33
|
|
20230724,104700,511362890,6990,6990,6990,6990,0
|
|
20230724,104600,511362890,6990,6990,6990,6990,518
|
|
20230724,104500,507742070,7000,7000,7000,7000,10
|
|
20230724,104400,507672070,7000,7000,7000,7000,220
|
|
20230724,104300,506132070,7000,6990,7000,6990,48
|
|
20230724,104200,505796160,6980,6980,6980,6980,0
|
|
20230724,104100,505796160,6980,6990,6990,6980,21
|
|
20230724,104000,505649380,6990,6980,6990,6980,393
|
|
20230724,103900,502902810,6980,6990,6990,6980,304
|
|
20230724,103800,500780850,6990,6990,6990,6990,0
|
|
20230724,103700,500780850,6990,6980,6990,6980,132
|
|
20230724,103600,499859170,6980,6980,6980,6980,639
|
|
20230724,103500,495398950,6980,6990,6990,6980,152
|
|
20230724,103400,494337980,6980,6980,6980,6980,564
|
|
20230724,103300,490401260,6980,7000,7000,6980,470
|
|
20230724,103200,487120300,6980,6980,6980,6980,511
|
|
20230724,103100,483553520,7000,7000,7000,7000,11
|
|
20230724,103000,483476520,6990,6990,6990,6990,1
|
|
20230724,102900,483469530,6980,6980,6980,6980,2747
|
|
20230724,102800,464295470,6980,6980,6980,6980,413
|
|
20230724,102700,461412730,6980,6980,6980,6980,204
|
|
20230724,102600,459988810,6980,6980,6980,6980,12
|
|
20230724,102500,459905050,6980,6980,6980,6980,40
|
|
20230724,102400,459625850,6970,6980,6980,6970,155
|
|
20230724,102300,458545450,6980,6980,6980,6980,55
|
|
20230724,102200,458161550,6980,6970,6980,6970,259
|
|
20230724,102100,456355720,6980,6980,6980,6980,17
|
|
20230724,102000,456237060,6980,6980,6980,6970,514
|
|
20230724,101900,452653120,6980,6980,6980,6980,0
|
|
20230724,101800,452653120,6980,6980,6980,6980,757
|
|
20230724,101700,447369260,6980,6980,6990,6980,3381
|
|
20230724,101600,423753460,6990,6980,6990,6980,25
|
|
20230724,101500,423578930,6980,6990,6990,6980,843
|
|
20230724,101400,417691580,6980,6980,6980,6980,1000
|
|
20230724,101300,410711580,6980,6990,6990,6980,44
|
|
20230724,101200,410404380,6990,6990,7000,6980,787
|
|
20230724,101100,404901860,6990,6990,6990,6990,963
|
|
20230724,101000,398170490,6990,6990,6990,6990,7
|
|
20230724,100900,398121560,6990,6990,6990,6990,1
|
|
20230724,100800,398114570,6990,6990,6990,6990,2
|
|
20230724,100700,398100590,6990,6990,6990,6990,3
|
|
20230724,100600,398079620,6980,6980,6980,6980,63
|
|
20230724,100500,397639880,6990,6990,6990,6990,105
|
|
20230724,100400,396905930,6990,6990,6990,6990,207
|
|
20230724,100300,395459000,6980,6980,6980,6980,40
|
|
20230724,100200,395179800,6980,6980,6980,6980,1
|
|
20230724,100100,395172820,6990,6990,6990,6990,0
|
|
20230724,100000,395172820,6990,6990,6990,6990,1
|
|
20230724,095900,395165830,6990,6990,6990,6990,37
|
|
20230724,095800,394907200,6990,6990,6990,6990,4
|
|
20230724,095700,394879240,6980,6990,6990,6980,403
|
|
20230724,095600,392066240,7000,7000,7000,7000,100
|
|
20230724,095500,391366240,6990,6990,6990,6990,1
|
|
20230724,095400,391359250,6990,6990,6990,6990,3
|
|
20230724,095300,391338280,6980,6990,6990,6980,807
|
|
20230724,095200,385704220,6990,6990,6990,6990,40
|
|
20230724,095100,385424620,6990,6990,6990,6990,200
|
|
20230724,095000,384026620,6980,6990,6990,6980,2751
|
|
20230724,094900,364818120,6990,6990,6990,6990,0
|
|
20230724,094800,364818120,6990,7000,7000,6990,17
|
|
20230724,094700,364699130,6990,6990,6990,6990,0
|
|
20230724,094600,364699130,6990,6990,6990,6990,32
|
|
20230724,094500,364475450,6980,6990,6990,6980,101
|
|
20230724,094400,363770460,6980,6980,6990,6980,340
|
|
20230724,094300,361396260,6990,7000,7000,6980,412
|
|
20230724,094200,358518240,6990,6990,6990,6990,34
|
|
20230724,094100,358280580,6980,6990,7000,6980,1307
|
|
20230724,094000,349144760,6990,6990,6990,6990,154
|
|
20230724,093900,348068300,7010,7000,7010,7000,992
|
|
20230724,093800,341124000,7000,7010,7010,7000,493
|
|
20230724,093700,337672500,7000,7000,7000,7000,250
|
|
20230724,093600,335922500,7000,7000,7000,7000,1582
|
|
20230724,093500,324848500,7000,7000,7000,7000,200
|
|
20230724,093400,323448500,7000,7000,7000,6990,526
|
|
20230724,093300,319767330,7000,7000,7000,7000,0
|
|
20230724,093200,319767330,7000,7000,7000,7000,2
|
|
20230724,093100,319753330,6990,6990,6990,6990,0
|
|
20230724,093000,319753330,6990,7000,7000,6990,552
|
|
20230724,092900,315891410,6990,7000,7000,6990,695
|
|
20230724,092800,311033160,6980,6980,6980,6980,164
|
|
20230724,092700,309888440,6980,6980,6980,6980,4279
|
|
20230724,092600,280021020,6980,6980,6980,6980,217
|
|
20230724,092500,278506360,6980,6990,6990,6980,425
|
|
20230724,092400,275539560,7000,6980,7000,6980,66
|
|
20230724,092300,275078650,6990,6990,6990,6980,1191
|
|
20230724,092200,266753660,6990,6990,6990,6990,181
|
|
20230724,092100,265488470,6990,7010,7010,6990,242
|
|
20230724,092000,263796480,7010,7010,7010,7010,21
|
|
20230724,091900,263649270,7010,6980,7010,6980,1107
|
|
20230724,091800,255914650,6970,6970,6970,6970,488
|
|
20230724,091700,252513290,6970,6980,6980,6970,320
|
|
20230724,091600,250282790,6970,6970,6970,6970,18
|
|
20230724,091500,250157330,6990,6970,6990,6970,2619
|
|
20230724,091400,231884900,6990,6990,6990,6970,2067
|
|
20230724,091300,217445400,6990,6990,6990,6980,1808
|
|
20230724,091200,204812090,6980,6990,6990,6980,243
|
|
20230724,091100,203113570,6980,6980,6980,6970,1984
|
|
20230724,091000,189280210,6980,6990,6990,6970,2590
|
|
20230724,090900,171204010,6980,7010,7010,6980,7534
|
|
20230724,090800,118537340,7010,7010,7010,7010,21
|
|
20230724,090700,118390130,7010,7010,7030,7010,1240
|
|
20230724,090600,109696600,7010,7010,7030,7000,398
|
|
20230724,090500,106908020,7010,7030,7030,7010,469
|
|
20230724,090400,103619480,7030,7050,7050,7010,8482
|
|
20230724,090300,44065510,7050,7060,7070,7030,4326
|
|
20230724,090200,13575240,7060,7090,7090,7060,700
|
|
20230724,090100,8630280,7090,7100,7100,7090,403
|
|
20230724,090000,5773000,7100,7110,7140,7100,812
|