641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,193700,1027925180,6950,6950,6950,6950,0
|
|
20230904,193600,1027925180,6950,6950,6950,6950,0
|
|
20230904,193500,1027925180,6950,6950,6950,6950,0
|
|
20230904,193400,1027925180,6950,6950,6950,6950,0
|
|
20230904,193300,1027925180,6950,6950,6950,6950,0
|
|
20230904,193200,1027925180,6950,6950,6950,6950,0
|
|
20230904,193100,1027925180,6950,6950,6950,6950,0
|
|
20230904,193000,1027925180,6950,6950,6950,6950,0
|
|
20230904,192900,1027925180,6950,6950,6950,6950,0
|
|
20230904,192800,1027925180,6950,6950,6950,6950,0
|
|
20230904,192700,1027925180,6950,6950,6950,6950,0
|
|
20230904,192600,1027925180,6950,6950,6950,6950,0
|
|
20230904,192500,1027925180,6950,6950,6950,6950,0
|
|
20230904,192400,1027925180,6950,6950,6950,6950,0
|
|
20230904,192300,1027925180,6950,6950,6950,6950,0
|
|
20230904,192200,1027925180,6950,6950,6950,6950,0
|
|
20230904,192100,1027925180,6950,6950,6950,6950,0
|
|
20230904,192000,1027925180,6950,6950,6950,6950,0
|
|
20230904,191900,1027925180,6950,6950,6950,6950,0
|
|
20230904,191800,1027925180,6950,6950,6950,6950,0
|
|
20230904,191700,1027925180,6950,6950,6950,6950,0
|
|
20230904,191600,1027925180,6950,6950,6950,6950,0
|
|
20230904,191500,1027925180,6950,6950,6950,6950,0
|
|
20230904,191400,1027925180,6950,6950,6950,6950,0
|
|
20230904,191300,1027925180,6950,6950,6950,6950,0
|
|
20230904,191200,1027925180,6950,6950,6950,6950,0
|
|
20230904,191100,1027925180,6950,6950,6950,6950,0
|
|
20230904,191000,1027925180,6950,6950,6950,6950,0
|
|
20230904,190900,1027925180,6950,6950,6950,6950,0
|
|
20230904,190800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,190700,1027925180,6950,6950,6950,6950,0
|
|
20230904,190600,1027925180,6950,6950,6950,6950,0
|
|
20230904,190500,1027925180,6950,6950,6950,6950,0
|
|
20230904,190400,1027925180,6950,6950,6950,6950,0
|
|
20230904,190300,1027925180,6950,6950,6950,6950,0
|
|
20230904,190200,1027925180,6950,6950,6950,6950,0
|
|
20230904,190100,1027925180,6950,6950,6950,6950,0
|
|
20230904,190000,1027925180,6950,6950,6950,6950,0
|
|
20230904,185900,1027925180,6950,6950,6950,6950,0
|
|
20230904,185800,1027925180,6950,6950,6950,6950,0
|
|
20230904,185700,1027925180,6950,6950,6950,6950,0
|
|
20230904,185600,1027925180,6950,6950,6950,6950,0
|
|
20230904,185500,1027925180,6950,6950,6950,6950,0
|
|
20230904,185400,1027925180,6950,6950,6950,6950,0
|
|
20230904,185300,1027925180,6950,6950,6950,6950,0
|
|
20230904,185200,1027925180,6950,6950,6950,6950,0
|
|
20230904,185100,1027925180,6950,6950,6950,6950,0
|
|
20230904,185000,1027925180,6950,6950,6950,6950,0
|
|
20230904,184900,1027925180,6950,6950,6950,6950,0
|
|
20230904,184800,1027925180,6950,6950,6950,6950,0
|
|
20230904,184700,1027925180,6950,6950,6950,6950,0
|
|
20230904,184600,1027925180,6950,6950,6950,6950,0
|
|
20230904,184500,1027925180,6950,6950,6950,6950,0
|
|
20230904,184400,1027925180,6950,6950,6950,6950,0
|
|
20230904,184300,1027925180,6950,6950,6950,6950,0
|
|
20230904,184200,1027925180,6950,6950,6950,6950,0
|
|
20230904,184100,1027925180,6950,6950,6950,6950,0
|
|
20230904,184000,1027925180,6950,6950,6950,6950,0
|
|
20230904,183900,1027925180,6950,6950,6950,6950,0
|
|
20230904,183800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,183700,1027925180,6950,6950,6950,6950,0
|
|
20230904,183600,1027925180,6950,6950,6950,6950,0
|
|
20230904,183500,1027925180,6950,6950,6950,6950,0
|
|
20230904,183400,1027925180,6950,6950,6950,6950,0
|
|
20230904,183300,1027925180,6950,6950,6950,6950,0
|
|
20230904,183200,1027925180,6950,6950,6950,6950,0
|
|
20230904,183100,1027925180,6950,6950,6950,6950,0
|
|
20230904,183000,1027925180,6950,6950,6950,6950,0
|
|
20230904,182900,1027925180,6950,6950,6950,6950,0
|
|
20230904,182800,1027925180,6950,6950,6950,6950,0
|
|
20230904,182700,1027925180,6950,6950,6950,6950,0
|
|
20230904,182600,1027925180,6950,6950,6950,6950,0
|
|
20230904,182500,1027925180,6950,6950,6950,6950,0
|
|
20230904,182400,1027925180,6950,6950,6950,6950,0
|
|
20230904,182300,1027925180,6950,6950,6950,6950,0
|
|
20230904,182200,1027925180,6950,6950,6950,6950,0
|
|
20230904,182100,1027925180,6950,6950,6950,6950,0
|
|
20230904,182000,1027925180,6950,6950,6950,6950,0
|
|
20230904,181900,1027925180,6950,6950,6950,6950,0
|
|
20230904,181800,1027925180,6950,6950,6950,6950,0
|
|
20230904,181700,1027925180,6950,6950,6950,6950,0
|
|
20230904,181600,1027925180,6950,6950,6950,6950,0
|
|
20230904,181500,1027925180,6950,6950,6950,6950,0
|
|
20230904,181400,1027925180,6950,6950,6950,6950,0
|
|
20230904,181300,1027925180,6950,6950,6950,6950,0
|
|
20230904,181200,1027925180,6950,6950,6950,6950,0
|
|
20230904,181100,1027925180,6950,6950,6950,6950,0
|
|
20230904,181000,1027925180,6950,6950,6950,6950,0
|
|
20230904,180900,1027925180,6950,6950,6950,6950,0
|
|
20230904,180800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,180700,1027925180,6950,6950,6950,6950,0
|
|
20230904,180600,1027925180,6950,6950,6950,6950,0
|
|
20230904,180500,1027925180,6950,6950,6950,6950,0
|
|
20230904,180400,1027925180,6950,6950,6950,6950,0
|
|
20230904,180300,1027925180,6950,6950,6950,6950,0
|
|
20230904,180200,1027925180,6950,6950,6950,6950,0
|
|
20230904,180100,1027925180,6950,6950,6950,6950,0
|
|
20230904,180000,1027925180,6950,6950,6950,6950,0
|
|
20230904,175900,1027925180,6950,6950,6950,6950,0
|
|
20230904,175800,1027925180,6950,6950,6950,6950,0
|
|
20230904,175700,1027925180,6950,6950,6950,6950,0
|
|
20230904,175600,1027925180,6950,6950,6950,6950,0
|
|
20230904,175500,1027925180,6950,6950,6950,6950,0
|
|
20230904,175400,1027925180,6950,6950,6950,6950,0
|
|
20230904,175300,1027925180,6950,6950,6950,6950,0
|
|
20230904,175200,1027925180,6950,6950,6950,6950,0
|
|
20230904,175100,1027925180,6950,6950,6950,6950,0
|
|
20230904,175000,1027925180,6950,6950,6950,6950,0
|
|
20230904,174900,1027925180,6950,6950,6950,6950,0
|
|
20230904,174800,1027925180,6950,6950,6950,6950,0
|
|
20230904,174700,1027925180,6950,6950,6950,6950,0
|
|
20230904,174600,1027925180,6950,6950,6950,6950,0
|
|
20230904,174500,1027925180,6950,6950,6950,6950,0
|
|
20230904,174400,1027925180,6950,6950,6950,6950,0
|
|
20230904,174300,1027925180,6950,6950,6950,6950,0
|
|
20230904,174200,1027925180,6950,6950,6950,6950,0
|
|
20230904,174100,1027925180,6950,6950,6950,6950,0
|
|
20230904,174000,1027925180,6950,6950,6950,6950,0
|
|
20230904,173900,1027925180,6950,6950,6950,6950,0
|
|
20230904,173800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,173700,1027925180,6950,6950,6950,6950,0
|
|
20230904,173600,1027925180,6950,6950,6950,6950,0
|
|
20230904,173500,1027925180,6950,6950,6950,6950,0
|
|
20230904,173400,1027925180,6950,6950,6950,6950,0
|
|
20230904,173300,1027925180,6950,6950,6950,6950,0
|
|
20230904,173200,1027925180,6950,6950,6950,6950,0
|
|
20230904,173100,1027925180,6950,6950,6950,6950,0
|
|
20230904,173000,1027925180,6950,6950,6950,6950,0
|
|
20230904,172900,1027925180,6950,6950,6950,6950,0
|
|
20230904,172800,1027925180,6950,6950,6950,6950,0
|
|
20230904,172700,1027925180,6950,6950,6950,6950,0
|
|
20230904,172600,1027925180,6950,6950,6950,6950,0
|
|
20230904,172500,1027925180,6950,6950,6950,6950,0
|
|
20230904,172400,1027925180,6950,6950,6950,6950,0
|
|
20230904,172300,1027925180,6950,6950,6950,6950,0
|
|
20230904,172200,1027925180,6950,6950,6950,6950,0
|
|
20230904,172100,1027925180,6950,6950,6950,6950,0
|
|
20230904,172000,1027925180,6950,6950,6950,6950,0
|
|
20230904,171900,1027925180,6950,6950,6950,6950,0
|
|
20230904,171800,1027925180,6950,6950,6950,6950,0
|
|
20230904,171700,1027925180,6950,6950,6950,6950,0
|
|
20230904,171600,1027925180,6950,6950,6950,6950,0
|
|
20230904,171500,1027925180,6950,6950,6950,6950,0
|
|
20230904,171400,1027925180,6950,6950,6950,6950,0
|
|
20230904,171300,1027925180,6950,6950,6950,6950,0
|
|
20230904,171200,1027925180,6950,6950,6950,6950,0
|
|
20230904,171100,1027925180,6950,6950,6950,6950,0
|
|
20230904,171000,1027925180,6950,6950,6950,6950,0
|
|
20230904,170900,1027925180,6950,6950,6950,6950,0
|
|
20230904,170800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,170700,1027925180,6950,6950,6950,6950,0
|
|
20230904,170600,1027925180,6950,6950,6950,6950,0
|
|
20230904,170500,1027925180,6950,6950,6950,6950,0
|
|
20230904,170400,1027925180,6950,6950,6950,6950,0
|
|
20230904,170300,1027925180,6950,6950,6950,6950,0
|
|
20230904,170200,1027925180,6950,6950,6950,6950,0
|
|
20230904,170100,1027925180,6950,6950,6950,6950,0
|
|
20230904,170000,1027925180,6950,6950,6950,6950,0
|
|
20230904,165900,1027925180,6950,6950,6950,6950,0
|
|
20230904,165800,1027925180,6950,6950,6950,6950,0
|
|
20230904,165700,1027925180,6950,6950,6950,6950,0
|
|
20230904,165600,1027925180,6950,6950,6950,6950,0
|
|
20230904,165500,1027925180,6950,6950,6950,6950,0
|
|
20230904,165400,1027925180,6950,6950,6950,6950,0
|
|
20230904,165300,1027925180,6950,6950,6950,6950,0
|
|
20230904,165200,1027925180,6950,6950,6950,6950,0
|
|
20230904,165100,1027925180,6950,6950,6950,6950,0
|
|
20230904,165000,1027925180,6950,6950,6950,6950,0
|
|
20230904,164900,1027925180,6950,6950,6950,6950,0
|
|
20230904,164800,1027925180,6950,6950,6950,6950,0
|
|
20230904,164700,1027925180,6950,6950,6950,6950,0
|
|
20230904,164600,1027925180,6950,6950,6950,6950,0
|
|
20230904,164500,1027925180,6950,6950,6950,6950,0
|
|
20230904,164400,1027925180,6950,6950,6950,6950,0
|
|
20230904,164300,1027925180,6950,6950,6950,6950,0
|
|
20230904,164200,1027925180,6950,6950,6950,6950,0
|
|
20230904,164100,1027925180,6950,6950,6950,6950,0
|
|
20230904,164000,1027925180,6950,6950,6950,6950,0
|
|
20230904,163900,1027925180,6950,6950,6950,6950,0
|
|
20230904,163800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,163700,1027925180,6950,6950,6950,6950,0
|
|
20230904,163600,1027925180,6950,6950,6950,6950,0
|
|
20230904,163500,1027925180,6950,6950,6950,6950,0
|
|
20230904,163400,1027925180,6950,6950,6950,6950,0
|
|
20230904,163300,1027925180,6950,6950,6950,6950,0
|
|
20230904,163200,1027925180,6950,6950,6950,6950,0
|
|
20230904,163100,1027925180,6950,6950,6950,6950,0
|
|
20230904,163000,1027925180,6950,6950,6950,6950,0
|
|
20230904,162900,1027925180,6950,6950,6950,6950,0
|
|
20230904,162800,1027925180,6950,6950,6950,6950,0
|
|
20230904,162700,1027925180,6950,6950,6950,6950,0
|
|
20230904,162600,1027925180,6950,6950,6950,6950,0
|
|
20230904,162500,1027925180,6950,6950,6950,6950,0
|
|
20230904,162400,1027925180,6950,6950,6950,6950,0
|
|
20230904,162300,1027925180,6950,6950,6950,6950,0
|
|
20230904,162200,1027925180,6950,6950,6950,6950,0
|
|
20230904,162100,1027925180,6950,6950,6950,6950,0
|
|
20230904,162000,1027925180,6950,6950,6950,6950,0
|
|
20230904,161900,1027925180,6950,6950,6950,6950,0
|
|
20230904,161800,1027925180,6950,6950,6950,6950,0
|
|
20230904,161700,1027925180,6950,6950,6950,6950,0
|
|
20230904,161600,1027925180,6950,6950,6950,6950,0
|
|
20230904,161500,1027925180,6950,6950,6950,6950,0
|
|
20230904,161400,1027925180,6950,6950,6950,6950,0
|
|
20230904,161300,1027925180,6950,6950,6950,6950,0
|
|
20230904,161200,1027925180,6950,6950,6950,6950,0
|
|
20230904,161100,1027925180,6950,6950,6950,6950,0
|
|
20230904,161000,1027925180,6950,6950,6950,6950,0
|
|
20230904,160900,1027925180,6950,6950,6950,6950,0
|
|
20230904,160800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,160700,1027925180,6950,6950,6950,6950,0
|
|
20230904,160600,1027925180,6950,6950,6950,6950,0
|
|
20230904,160500,1027925180,6950,6950,6950,6950,0
|
|
20230904,160400,1027925180,6950,6950,6950,6950,0
|
|
20230904,160300,1027925180,6950,6950,6950,6950,0
|
|
20230904,160200,1027925180,6950,6950,6950,6950,0
|
|
20230904,160100,1027925180,6950,6950,6950,6950,0
|
|
20230904,160000,1027925180,6950,6950,6950,6950,0
|
|
20230904,155900,1027925180,6950,6950,6950,6950,0
|
|
20230904,155800,1027925180,6950,6950,6950,6950,0
|
|
20230904,155700,1027925180,6950,6950,6950,6950,0
|
|
20230904,155600,1027925180,6950,6950,6950,6950,0
|
|
20230904,155500,1027925180,6950,6950,6950,6950,0
|
|
20230904,155400,1027925180,6950,6950,6950,6950,0
|
|
20230904,155300,1027925180,6950,6950,6950,6950,0
|
|
20230904,155200,1027925180,6950,6950,6950,6950,0
|
|
20230904,155100,1027925180,6950,6950,6950,6950,0
|
|
20230904,155000,1027925180,6950,6950,6950,6950,0
|
|
20230904,154900,1027925180,6950,6950,6950,6950,0
|
|
20230904,154800,1027925180,6950,6950,6950,6950,0
|
|
20230904,154700,1027925180,6950,6950,6950,6950,0
|
|
20230904,154600,1027925180,6950,6950,6950,6950,0
|
|
20230904,154500,1027925180,6950,6950,6950,6950,0
|
|
20230904,154400,1027925180,6950,6950,6950,6950,0
|
|
20230904,154300,1027925180,6950,6950,6950,6950,0
|
|
20230904,154200,1027925180,6950,6950,6950,6950,0
|
|
20230904,154100,1027925180,6950,6950,6950,6950,0
|
|
20230904,154000,1027925180,6950,6950,6950,6950,0
|
|
20230904,153900,1027925180,6950,6950,6950,6950,0
|
|
20230904,153800,1027925180,6950,6950,6950,6950,3151
|
|
20230904,153700,1027925180,6950,6950,6950,6950,0
|
|
20230904,153600,1027925180,6950,6950,6950,6950,0
|
|
20230904,153500,1027925180,6950,6950,6950,6950,0
|
|
20230904,153400,1027925180,6950,6950,6950,6950,0
|
|
20230904,153300,1027925180,6950,6950,6950,6950,0
|
|
20230904,153200,1027925180,6950,6950,6950,6950,0
|
|
20230904,153100,1027925180,6950,6950,6950,6950,0
|
|
20230904,153000,1027925180,6950,6950,6950,6950,3151
|
|
20230904,152900,1006025730,6940,6940,6940,6940,0
|
|
20230904,152800,1006025730,6940,6940,6940,6940,0
|
|
20230904,152700,1006025730,6940,6940,6940,6940,0
|
|
20230904,152600,1006025730,6940,6940,6940,6940,0
|
|
20230904,152500,1006025730,6940,6940,6940,6940,0
|
|
20230904,152400,1006025730,6940,6940,6940,6940,0
|
|
20230904,152300,1006025730,6940,6940,6940,6940,0
|
|
20230904,152200,1006025730,6940,6940,6940,6940,0
|
|
20230904,152100,1006025730,6940,6940,6940,6940,0
|
|
20230904,152000,1006025730,6940,6940,6940,6940,0
|
|
20230904,151900,1006025730,6940,6930,6940,6920,1190
|
|
20230904,151800,997777670,6940,6950,6950,6940,1219
|
|
20230904,151700,989315970,6950,6940,6950,6940,33
|
|
20230904,151600,989086660,6940,6940,6940,6940,2456
|
|
20230904,151500,972042020,6920,6940,6940,6920,1562
|
|
20230904,151400,961232850,6930,6930,6930,6930,2849
|
|
20230904,151300,941489280,6930,6920,6930,6920,1257
|
|
20230904,151200,932779120,6930,6930,6930,6930,1010
|
|
20230904,151100,925779820,6930,6940,6940,6930,1063
|
|
20230904,151000,918413190,6920,6940,6940,6920,1342
|
|
20230904,150900,909115750,6940,6940,6940,6920,203
|
|
20230904,150800,907709510,6930,6930,6930,6930,15
|
|
20230904,150700,907605560,6940,6930,6940,6930,121
|
|
20230904,150600,906766740,6930,6930,6930,6930,1076
|
|
20230904,150500,899310060,6930,6940,6940,6930,1027
|
|
20230904,150400,892192230,6940,6940,6940,6940,45
|
|
20230904,150300,891879930,6940,6940,6940,6940,4
|
|
20230904,150200,891852170,6940,6940,6940,6940,7
|
|
20230904,150100,891803590,6940,6940,6940,6930,344
|
|
20230904,150000,889419640,6940,6940,6940,6930,568
|
|
20230904,145900,885482720,6940,6940,6940,6930,2209
|
|
20230904,145800,870174280,6930,6950,6950,6930,69
|
|
20230904,145700,869696030,6950,6950,6950,6950,2
|
|
20230904,145600,869682130,6940,6950,6950,6940,91
|
|
20230904,145500,869050360,6950,6930,6950,6920,471
|
|
20230904,145400,865787540,6930,6930,6940,6930,1013
|
|
20230904,145300,858767420,6940,6940,6940,6940,6
|
|
20230904,145200,858725780,6940,6940,6940,6940,95
|
|
20230904,145100,858066480,6940,6940,6940,6940,26
|
|
20230904,145000,857886040,6930,6940,6940,6930,871
|
|
20230904,144900,851849660,6930,6930,6930,6930,755
|
|
20230904,144800,846617510,6940,6940,6940,6940,8
|
|
20230904,144700,846561990,6950,6950,6950,6950,26
|
|
20230904,144600,846381290,6950,6950,6950,6950,45
|
|
20230904,144500,846068540,6950,6940,6950,6940,5
|
|
20230904,144400,846033800,6950,6950,6950,6950,10
|
|
20230904,144300,845964300,6950,6950,6950,6950,4
|
|
20230904,144200,845936500,6950,6950,6950,6940,36
|
|
20230904,144100,845686540,6950,6950,6950,6950,4
|
|
20230904,144000,845658740,6940,6940,6940,6940,10
|
|
20230904,143900,845589340,6940,6950,6950,6940,5
|
|
20230904,143800,845554600,6950,6950,6950,6950,39
|
|
20230904,143700,845283550,6950,6940,6950,6940,73
|
|
20230904,143600,844776890,6940,6940,6940,6940,0
|
|
20230904,143500,844776890,6940,6940,6940,6940,4
|
|
20230904,143400,844749130,6930,6940,6940,6930,10
|
|
20230904,143300,844679770,6940,6940,6940,6930,124
|
|
20230904,143200,843819250,6940,6940,6940,6940,12
|
|
20230904,143100,843735970,6950,6950,6950,6950,3
|
|
20230904,143000,843715120,6950,6950,6950,6950,5
|
|
20230904,142900,843680370,6950,6950,6950,6950,14
|
|
20230904,142800,843583070,6950,6940,6950,6940,9
|
|
20230904,142700,843520550,6930,6930,6930,6930,241
|
|
20230904,142600,841850420,6930,6930,6930,6930,273
|
|
20230904,142500,839958530,6930,6930,6930,6920,118
|
|
20230904,142400,839141240,6930,6930,6930,6930,11
|
|
20230904,142300,839065010,6930,6940,6940,6930,50
|
|
20230904,142200,838718420,6940,6930,6940,6930,1505
|
|
20230904,142100,828288720,6940,6940,6940,6940,11
|
|
20230904,142000,828212380,6940,6940,6950,6940,26
|
|
20230904,141900,828031840,6940,6940,6940,6940,0
|
|
20230904,141800,828031840,6940,6950,6950,6940,43
|
|
20230904,141700,827733290,6940,6940,6940,6940,220
|
|
20230904,141600,826206490,6940,6940,6950,6940,29
|
|
20230904,141500,826005110,6950,6950,6950,6950,2
|
|
20230904,141400,825991210,6950,6950,6950,6950,4
|
|
20230904,141300,825963410,6920,6950,6950,6920,23
|
|
20230904,141200,825803800,6920,6940,6950,6920,186
|
|
20230904,141100,824516230,6940,6940,6940,6940,1
|
|
20230904,141000,824509290,6920,6940,6940,6920,2473
|
|
20230904,140900,807387200,6940,6940,6940,6940,5
|
|
20230904,140800,807352500,6940,6940,6940,6940,14
|
|
20230904,140700,807255340,6940,6950,6950,6940,23
|
|
20230904,140600,807095710,6950,6950,6950,6950,0
|
|
20230904,140500,807095710,6950,6940,6950,6930,2438
|
|
20230904,140400,790197500,6940,6940,6940,6940,1
|
|
20230904,140300,790190560,6950,6960,6960,6950,35
|
|
20230904,140200,789947260,6960,6960,6960,6960,0
|
|
20230904,140100,789947260,6960,6960,6960,6960,4
|
|
20230904,140000,789919420,6960,6960,6960,6960,42
|
|
20230904,135900,789627100,6940,6960,6960,6940,449
|
|
20230904,135800,786510800,6960,6960,6960,6960,10
|
|
20230904,135700,786441200,6960,6960,6960,6960,24
|
|
20230904,135600,786274160,6950,6950,6950,6950,124
|
|
20230904,135500,785412360,6960,6950,6960,6950,180
|
|
20230904,135400,784161320,6950,6950,6950,6950,123
|
|
20230904,135300,783306470,6940,6950,6950,6940,344
|
|
20230904,135200,780919070,6950,6950,6950,6950,0
|
|
20230904,135100,780919070,6950,6950,6950,6950,96
|
|
20230904,135000,780251870,6950,6950,6950,6950,35
|
|
20230904,134900,780008620,6950,6950,6950,6950,156
|
|
20230904,134800,778924420,6940,6940,6940,6940,0
|
|
20230904,134700,778924420,6940,6940,6940,6940,94
|
|
20230904,134600,778272060,6940,6940,6940,6940,5
|
|
20230904,134500,778237360,6940,6940,6940,6940,32
|
|
20230904,134400,778015280,6940,6940,6940,6940,104
|
|
20230904,134300,777293520,6940,6940,6940,6940,0
|
|
20230904,134200,777293520,6940,6940,6940,6940,3
|
|
20230904,134100,777272700,6940,6940,6940,6940,20
|
|
20230904,134000,777133900,6940,6930,6940,6930,119
|
|
20230904,133900,776309070,6940,6940,6940,6940,33
|
|
20230904,133800,776080050,6940,6940,6940,6940,18
|
|
20230904,133700,775955130,6940,6940,6940,6940,4
|
|
20230904,133600,775927370,6940,6930,6940,6930,92
|
|
20230904,133500,775289510,6930,6930,6930,6930,17
|
|
20230904,133400,775171700,6930,6940,6940,6930,37
|
|
20230904,133300,774915250,6940,6940,6940,6940,0
|
|
20230904,133200,774915250,6940,6930,6940,6930,59
|
|
20230904,133100,774506370,6920,6920,6920,6920,0
|
|
20230904,133000,774506370,6920,6920,6920,6920,30
|
|
20230904,132900,774298770,6930,6930,6930,6930,301
|
|
20230904,132800,772212840,6920,6920,6920,6920,114
|
|
20230904,132700,771423960,6920,6930,6930,6920,270
|
|
20230904,132600,769553560,6930,6930,6930,6930,3
|
|
20230904,132500,769532770,6930,6930,6930,6930,0
|
|
20230904,132400,769532770,6930,6930,6930,6930,3
|
|
20230904,132300,769511980,6930,6930,6930,6930,645
|
|
20230904,132200,765042130,6930,6940,6940,6920,604
|
|
20230904,132100,760858880,6940,6940,6940,6940,3
|
|
20230904,132000,760838060,6940,6940,6940,6940,0
|
|
20230904,131900,760838060,6940,6930,6940,6930,102
|
|
20230904,131800,760130850,6920,6930,6930,6920,1086
|
|
20230904,131700,752612470,6930,6930,6930,6930,10
|
|
20230904,131600,752543170,6940,6940,6940,6940,7
|
|
20230904,131500,752494590,6940,6940,6940,6940,19
|
|
20230904,131400,752362730,6940,6940,6940,6940,35
|
|
20230904,131300,752119830,6940,6940,6940,6940,880
|
|
20230904,131200,746012630,6950,6940,6950,6940,201
|
|
20230904,131100,744617680,6940,6940,6940,6940,180
|
|
20230904,131000,743368480,6950,6950,6950,6950,0
|
|
20230904,130900,743368480,6950,6950,6950,6950,105
|
|
20230904,130800,742638730,6950,6950,6950,6940,8
|
|
20230904,130700,742583150,6940,6940,6940,6940,0
|
|
20230904,130600,742583150,6940,6940,6940,6940,330
|
|
20230904,130500,740292950,6940,6940,6940,6940,88
|
|
20230904,130400,739682230,6930,6930,6930,6930,251
|
|
20230904,130300,737942800,6940,6940,6940,6940,0
|
|
20230904,130200,737942800,6940,6940,6940,6940,0
|
|
20230904,130100,737942800,6940,6940,6940,6940,28
|
|
20230904,130000,737748480,6920,6920,6920,6920,5
|
|
20230904,125900,737713880,6910,6930,6930,6910,2194
|
|
20230904,125800,722534920,6930,6930,6930,6930,17
|
|
20230904,125700,722417110,6930,6930,6930,6930,0
|
|
20230904,125600,722417110,6930,6930,6930,6930,1007
|
|
20230904,125500,715438600,6930,6930,6930,6930,40
|
|
20230904,125400,715161400,6940,6940,6940,6940,1
|
|
20230904,125300,715154460,6930,6930,6940,6930,390
|
|
20230904,125200,712451750,6930,6930,6930,6930,54
|
|
20230904,125100,712077530,6940,6930,6940,6930,101
|
|
20230904,125000,711377590,6940,6930,6940,6930,99
|
|
20230904,124900,710691510,6920,6940,6940,6920,161
|
|
20230904,124800,709577330,6940,6940,6940,6940,2
|
|
20230904,124700,709563450,6940,6940,6940,6910,4639
|
|
20230904,124600,677453440,6950,6940,6950,6940,149
|
|
20230904,124500,676419370,6940,6940,6940,6940,70
|
|
20230904,124400,675933570,6950,6950,6950,6950,1
|
|
20230904,124300,675926620,6940,6940,6950,6940,7
|
|
20230904,124200,675878030,6920,6930,6950,6920,5227
|
|
20230904,124100,639671870,6940,6940,6940,6940,536
|
|
20230904,124000,635952030,6950,6950,6950,6950,302
|
|
20230904,123900,633853130,6950,6950,6950,6950,130
|
|
20230904,123800,632949630,6950,6950,6950,6950,5
|
|
20230904,123700,632914880,6950,6940,6950,6940,515
|
|
20230904,123600,629335980,6940,6940,6940,6940,0
|
|
20230904,123500,629335980,6940,6940,6940,6940,30
|
|
20230904,123400,629127780,6950,6930,6950,6930,108
|
|
20230904,123300,628378750,6940,6940,6940,6940,141
|
|
20230904,123200,627400210,6940,6940,6940,6940,125
|
|
20230904,123100,626532710,6950,6950,6950,6950,2
|
|
20230904,123000,626518810,6940,6940,6940,6940,33
|
|
20230904,122900,626289790,6950,6950,6950,6950,7
|
|
20230904,122800,626241140,6950,6950,6950,6950,0
|
|
20230904,122700,626241140,6950,6950,6950,6950,1
|
|
20230904,122600,626234190,6940,6950,6950,6940,4
|
|
20230904,122500,626206420,6940,6950,6950,6940,162
|
|
20230904,122400,625082020,6960,6940,6960,6940,697
|
|
20230904,122300,620244700,6960,6960,6960,6960,19
|
|
20230904,122200,620112460,6960,6960,6960,6930,120
|
|
20230904,122100,619280260,6930,6950,6950,6930,1143
|
|
20230904,122000,611342050,6930,6940,6940,6930,200
|
|
20230904,121900,609955930,6940,6940,6940,6940,0
|
|
20230904,121800,609955930,6940,6940,6940,6940,1
|
|
20230904,121700,609948990,6940,6940,6940,6940,3
|
|
20230904,121600,609928170,6950,6950,6950,6950,6
|
|
20230904,121500,609886470,6940,6940,6940,6940,13
|
|
20230904,121400,609796250,6940,6940,6940,6940,4
|
|
20230904,121300,609768490,6940,6950,6950,6940,24
|
|
20230904,121200,609601730,6950,6950,6950,6950,0
|
|
20230904,121100,609601730,6950,6950,6950,6950,0
|
|
20230904,121000,609601730,6950,6940,6950,6940,26
|
|
20230904,120900,609421280,6940,6940,6940,6940,9
|
|
20230904,120800,609358820,6940,6930,6940,6930,46
|
|
20230904,120700,609039880,6930,6930,6930,6930,1500
|
|
20230904,120600,598644880,6950,6950,6950,6950,2
|
|
20230904,120500,598630980,6950,6950,6950,6950,1
|
|
20230904,120400,598624030,6950,6950,6950,6950,0
|
|
20230904,120300,598624030,6950,6950,6950,6950,644
|
|
20230904,120200,594148230,6950,6950,6950,6950,50
|
|
20230904,120100,593800730,6950,6930,6950,6930,48
|
|
20230904,120000,593468070,6920,6940,6940,6920,1938
|
|
20230904,115900,580028720,6940,6940,6940,6940,502
|
|
20230904,115800,576544840,6940,6940,6940,6940,366
|
|
20230904,115700,574004800,6940,6940,6940,6940,138
|
|
20230904,115600,573047080,6940,6940,6940,6940,25
|
|
20230904,115500,572873580,6940,6930,6940,6930,85
|
|
20230904,115400,572283690,6940,6940,6940,6940,31
|
|
20230904,115300,572068550,6950,6950,6950,6950,7
|
|
20230904,115200,572019900,6930,6930,6930,6930,0
|
|
20230904,115100,572019900,6930,6930,6930,6930,1
|
|
20230904,115000,572012970,6950,6930,6950,6930,2788
|
|
20230904,114900,552690710,6930,6930,6930,6930,596
|
|
20230904,114800,548560430,6930,6940,6940,6930,103
|
|
20230904,114700,547846380,6930,6940,6940,6930,1000
|
|
20230904,114600,540916210,6940,6940,6940,6940,184
|
|
20230904,114500,539639250,6940,6940,6940,6940,30
|
|
20230904,114400,539431050,6940,6940,6940,6940,14
|
|
20230904,114300,539333890,6930,6940,6940,6930,1728
|
|
20230904,114200,527353320,6940,6940,6940,6940,499
|
|
20230904,114100,523890260,6940,6950,6950,6940,36
|
|
20230904,114000,523640100,6950,6950,6950,6950,25
|
|
20230904,113900,523466350,6940,6950,6950,6940,304
|
|
20230904,113800,521356050,6950,6950,6950,6950,401
|
|
20230904,113700,518569100,6970,6970,6970,6970,0
|
|
20230904,113600,518569100,6970,6970,6970,6970,40
|
|
20230904,113500,518290300,6970,6970,6970,6970,2
|
|
20230904,113400,518276360,6970,6970,6970,6970,4
|
|
20230904,113300,518248480,6950,6950,6950,6950,62
|
|
20230904,113200,517817580,6950,6950,6950,6950,900
|
|
20230904,113100,511562580,6950,6950,6950,6950,225
|
|
20230904,113000,509998830,6950,6950,6950,6950,0
|
|
20230904,112900,509998830,6950,6950,6950,6950,0
|
|
20230904,112800,509998830,6950,6950,6950,6950,30
|
|
20230904,112700,509790330,6950,6950,6950,6950,2
|
|
20230904,112600,509776430,6950,6950,6950,6950,53
|
|
20230904,112500,509408080,6950,6950,6950,6950,43
|
|
20230904,112400,509109230,6950,6950,6950,6950,574
|
|
20230904,112300,505119930,6950,6950,6950,6950,1279
|
|
20230904,112200,496230880,6960,6950,6960,6950,105
|
|
20230904,112100,495500180,6960,6960,6960,6960,1
|
|
20230904,112000,495493220,6950,6960,6960,6950,10
|
|
20230904,111900,495423690,6960,6960,6960,6960,100
|
|
20230904,111800,494727690,6970,6970,6970,6970,20
|
|
20230904,111700,494588290,6970,6960,6970,6960,61
|
|
20230904,111600,494163720,6960,6960,6970,6960,83
|
|
20230904,111500,493586010,6970,6960,6970,6960,23
|
|
20230904,111400,493425920,6970,6970,6970,6970,19
|
|
20230904,111300,493293490,6970,6970,6970,6970,2
|
|
20230904,111200,493279550,6960,6960,6970,6960,146
|
|
20230904,111100,492263380,6970,6970,6970,6970,0
|
|
20230904,111000,492263380,6970,6970,6970,6970,109
|
|
20230904,110900,491503650,6970,6970,6970,6970,50
|
|
20230904,110800,491155150,6970,6970,6970,6970,100
|
|
20230904,110700,490458150,6980,6980,6980,6980,12
|
|
20230904,110600,490374390,6960,6960,6960,6960,131
|
|
20230904,110500,489462630,6950,6950,6950,6950,4
|
|
20230904,110400,489434830,6930,6930,6930,6930,100
|
|
20230904,110300,488741830,6930,6940,6940,6930,349
|
|
20230904,110200,486323230,6950,6950,6950,6950,2
|
|
20230904,110100,486309330,6960,6960,6960,6960,0
|
|
20230904,110000,486309330,6960,6960,6960,6960,0
|
|
20230904,105900,486309330,6960,6940,6960,6940,107
|
|
20230904,105800,485566650,6940,6940,6940,6940,0
|
|
20230904,105700,485566650,6940,6960,6960,6940,810
|
|
20230904,105600,479945070,6960,6960,6960,6940,4
|
|
20230904,105500,479917270,6950,6950,6950,6950,24
|
|
20230904,105400,479750470,6930,6930,6930,6930,0
|
|
20230904,105300,479750470,6930,6930,6930,6930,233
|
|
20230904,105200,478135780,6930,6950,6950,6930,15
|
|
20230904,105100,478031810,6950,6940,6950,6930,75
|
|
20230904,105000,477511630,6950,6950,6950,6950,0
|
|
20230904,104900,477511630,6950,6950,6950,6950,231
|
|
20230904,104800,475906180,6960,6960,6960,6960,4
|
|
20230904,104700,475878340,6950,6950,6950,6950,6
|
|
20230904,104600,475836640,6960,6960,6960,6960,1
|
|
20230904,104500,475829680,6960,6950,6960,6950,13
|
|
20230904,104400,475739300,6950,6950,6950,6950,45
|
|
20230904,104300,475426550,6960,6960,6960,6960,11
|
|
20230904,104200,475349990,6940,6940,6940,6940,0
|
|
20230904,104100,475349990,6940,6940,6940,6940,0
|
|
20230904,104000,475349990,6940,6940,6940,6940,0
|
|
20230904,103900,475349990,6940,6940,6940,6940,55
|
|
20230904,103800,474968290,6930,6930,6930,6930,2637
|
|
20230904,103700,456693880,6930,6930,6930,6930,63
|
|
20230904,103600,456257290,6930,6930,6930,6930,1
|
|
20230904,103500,456250360,6930,6930,6930,6930,100
|
|
20230904,103400,455557360,6930,6930,6930,6920,237
|
|
20230904,103300,453915800,6930,6930,6930,6930,506
|
|
20230904,103200,450409220,6920,6920,6920,6920,336
|
|
20230904,103100,448084100,6920,6940,6940,6920,1439
|
|
20230904,103000,438121650,6930,6940,6940,6930,89
|
|
20230904,102900,437504000,6940,6940,6940,6940,22
|
|
20230904,102800,437351320,6930,6930,6930,6930,0
|
|
20230904,102700,437351320,6930,6920,6930,6920,910
|
|
20230904,102600,431049200,6930,6930,6930,6930,6
|
|
20230904,102500,431007620,6930,6930,6930,6920,39
|
|
20230904,102400,430737550,6920,6940,6940,6920,1064
|
|
20230904,102300,423366830,6940,6950,6950,6940,340
|
|
20230904,102200,421006910,6950,6950,6950,6950,11
|
|
20230904,102100,420930460,6950,6950,6950,6950,51
|
|
20230904,102000,420576010,6950,6950,6950,6950,8
|
|
20230904,101900,420520410,6940,6940,6940,6940,0
|
|
20230904,101800,420520410,6940,6940,6940,6940,0
|
|
20230904,101700,420520410,6940,6960,6960,6940,117
|
|
20230904,101600,419708110,6960,6950,6960,6940,237
|
|
20230904,101500,418058750,6940,6960,6960,6940,2
|
|
20230904,101400,418044850,6960,6960,6960,6960,1
|
|
20230904,101300,418037890,6960,6960,6960,6960,2
|
|
20230904,101200,418023970,6940,6940,6940,6940,0
|
|
20230904,101100,418023970,6940,6940,6940,6940,163
|
|
20230904,101000,416892750,6940,6940,6940,6930,1045
|
|
20230904,100900,409640760,6930,6940,6940,6930,210
|
|
20230904,100800,408184860,6930,6940,6940,6930,479
|
|
20230904,100700,404861900,6930,6940,6940,6930,38
|
|
20230904,100600,404598330,6940,6940,6940,6940,325
|
|
20230904,100500,402342830,6940,6940,6940,6930,335
|
|
20230904,100400,400018930,6930,6930,6940,6930,3005
|
|
20230904,100300,379193270,6940,6940,6940,6940,606
|
|
20230904,100200,374987630,6930,6940,6940,6930,485
|
|
20230904,100100,371621840,6950,6950,6950,6950,1
|
|
20230904,100000,371614890,6940,6960,6960,6940,2048
|
|
20230904,095900,357392330,6940,6940,6970,6940,582
|
|
20230904,095800,353347850,6940,6950,6950,6940,632
|
|
20230904,095700,348961200,6950,6960,6970,6950,2258
|
|
20230904,095600,333267300,6960,6980,6980,6960,12
|
|
20230904,095500,333183750,6980,6960,6980,6950,140
|
|
20230904,095400,332209560,6950,6970,6970,6950,386
|
|
20230904,095300,329524030,6970,6970,6970,6960,34
|
|
20230904,095200,329287150,6960,6960,6960,6960,0
|
|
20230904,095100,329287150,6960,6970,6980,6960,2145
|
|
20230904,095000,314337570,6970,6970,6970,6960,69
|
|
20230904,094900,313856740,6970,6970,6970,6970,1
|
|
20230904,094800,313849770,6960,6960,6970,6960,304
|
|
20230904,094700,311733920,6960,6960,6970,6960,802
|
|
20230904,094600,306151990,6970,6970,6970,6970,310
|
|
20230904,094500,303991290,6970,6970,6970,6970,189
|
|
20230904,094400,302673960,6970,6970,6970,6970,181
|
|
20230904,094300,301412390,6970,6980,6980,6960,333
|
|
20230904,094200,299092390,6990,6980,6990,6980,347
|
|
20230904,094100,296670310,6990,6990,6990,6990,305
|
|
20230904,094000,294538360,6990,6980,6990,6970,422
|
|
20230904,093900,291596900,6980,7000,7000,6980,1083
|
|
20230904,093800,284032550,7000,7000,7000,7000,16
|
|
20230904,093700,283920550,7000,7010,7010,6990,49
|
|
20230904,093600,283577540,7000,7000,7020,7000,17
|
|
20230904,093500,283458300,7000,6990,7000,6990,106
|
|
20230904,093400,282717300,7020,7000,7020,7000,331
|
|
20230904,093300,280400260,7020,7000,7030,7000,665
|
|
20230904,093200,275744860,7000,7000,7000,7000,5
|
|
20230904,093100,275709860,7000,7000,7000,7000,336
|
|
20230904,093000,273357860,7040,7010,7040,7010,288
|
|
20230904,092900,271336750,7000,7020,7020,7000,395
|
|
20230904,092800,268569850,7020,7020,7020,7010,194
|
|
20230904,092700,267208760,7020,7020,7020,7020,124
|
|
20230904,092600,266338280,7020,7040,7040,7020,54
|
|
20230904,092500,265959100,7020,7020,7020,7020,281
|
|
20230904,092400,263986480,7020,7000,7020,7000,704
|
|
20230904,092300,259055600,7000,7000,7000,7000,0
|
|
20230904,092200,259055600,7000,7010,7020,6980,342
|
|
20230904,092100,256661850,7000,7000,7000,6990,534
|
|
20230904,092000,252928300,6990,7010,7020,6980,376
|
|
20230904,091900,250294300,7010,7000,7020,7000,3248
|
|
20230904,091800,227548820,6990,6980,6990,6980,2944
|
|
20230904,091700,206998570,6980,6970,6980,6960,114
|
|
20230904,091600,206204310,6970,6970,6980,6970,95
|
|
20230904,091500,205542150,6960,6970,6970,6960,14
|
|
20230904,091400,205444580,6980,6980,6980,6970,508
|
|
20230904,091300,201899610,6970,6960,6970,6950,753
|
|
20230904,091200,196655250,6970,6960,6970,6940,124
|
|
20230904,091100,195793360,6980,6990,6990,6980,203
|
|
20230904,091000,194376390,6990,6990,6990,6950,218
|
|
20230904,090900,192861170,6940,6940,6990,6940,558
|
|
20230904,090800,188988550,6990,6960,6990,6930,2035
|
|
20230904,090700,174807600,6970,6930,6970,6930,724
|
|
20230904,090600,169789760,6970,6930,6970,6930,2214
|
|
20230904,090500,154446620,6930,6980,6980,6930,911
|
|
20230904,090400,148128880,6980,6950,6980,6930,3780
|
|
20230904,090300,121847610,6930,6950,6950,6920,2440
|
|
20230904,090200,104946790,6930,6930,6960,6920,992
|
|
20230904,090100,98077660,6920,6990,6990,6920,7078
|
|
20230904,090000,48904650,6990,6990,6990,6970,6532
|