598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185500,1339000750,6790,6790,6790,6790,5919
|
|
20230905,185400,1339000750,6790,6790,6790,6790,0
|
|
20230905,185300,1339000750,6790,6790,6790,6790,0
|
|
20230905,185200,1339000750,6790,6790,6790,6790,0
|
|
20230905,185100,1339000750,6790,6790,6790,6790,0
|
|
20230905,185000,1339000750,6790,6790,6790,6790,0
|
|
20230905,184900,1339000750,6790,6790,6790,6790,0
|
|
20230905,184800,1339000750,6790,6790,6790,6790,0
|
|
20230905,184700,1339000750,6790,6790,6790,6790,0
|
|
20230905,184600,1339000750,6790,6790,6790,6790,0
|
|
20230905,184500,1339000750,6790,6790,6790,6790,0
|
|
20230905,184400,1339000750,6790,6790,6790,6790,0
|
|
20230905,184300,1339000750,6790,6790,6790,6790,0
|
|
20230905,184200,1339000750,6790,6790,6790,6790,0
|
|
20230905,184100,1339000750,6790,6790,6790,6790,0
|
|
20230905,184000,1339000750,6790,6790,6790,6790,0
|
|
20230905,183900,1339000750,6790,6790,6790,6790,0
|
|
20230905,183800,1339000750,6790,6790,6790,6790,0
|
|
20230905,183700,1339000750,6790,6790,6790,6790,0
|
|
20230905,183600,1339000750,6790,6790,6790,6790,0
|
|
20230905,183500,1339000750,6790,6790,6790,6790,0
|
|
20230905,183400,1339000750,6790,6790,6790,6790,0
|
|
20230905,183300,1339000750,6790,6790,6790,6790,0
|
|
20230905,183200,1339000750,6790,6790,6790,6790,0
|
|
20230905,183100,1339000750,6790,6790,6790,6790,0
|
|
20230905,183000,1339000750,6790,6790,6790,6790,0
|
|
20230905,182900,1339000750,6790,6790,6790,6790,0
|
|
20230905,182800,1339000750,6790,6790,6790,6790,0
|
|
20230905,182700,1339000750,6790,6790,6790,6790,0
|
|
20230905,182600,1339000750,6790,6790,6790,6790,0
|
|
20230905,182500,1339000750,6790,6790,6790,6790,5919
|
|
20230905,182400,1339000750,6790,6790,6790,6790,0
|
|
20230905,182300,1339000750,6790,6790,6790,6790,0
|
|
20230905,182200,1339000750,6790,6790,6790,6790,0
|
|
20230905,182100,1339000750,6790,6790,6790,6790,0
|
|
20230905,182000,1339000750,6790,6790,6790,6790,0
|
|
20230905,181900,1339000750,6790,6790,6790,6790,0
|
|
20230905,181800,1339000750,6790,6790,6790,6790,0
|
|
20230905,181700,1339000750,6790,6790,6790,6790,0
|
|
20230905,181600,1339000750,6790,6790,6790,6790,0
|
|
20230905,181500,1339000750,6790,6790,6790,6790,0
|
|
20230905,181400,1339000750,6790,6790,6790,6790,0
|
|
20230905,181300,1339000750,6790,6790,6790,6790,0
|
|
20230905,181200,1339000750,6790,6790,6790,6790,0
|
|
20230905,181100,1339000750,6790,6790,6790,6790,0
|
|
20230905,181000,1339000750,6790,6790,6790,6790,0
|
|
20230905,180900,1339000750,6790,6790,6790,6790,0
|
|
20230905,180800,1339000750,6790,6790,6790,6790,0
|
|
20230905,180700,1339000750,6790,6790,6790,6790,0
|
|
20230905,180600,1339000750,6790,6790,6790,6790,0
|
|
20230905,180500,1339000750,6790,6790,6790,6790,0
|
|
20230905,180400,1339000750,6790,6790,6790,6790,0
|
|
20230905,180300,1339000750,6790,6790,6790,6790,0
|
|
20230905,180200,1339000750,6790,6790,6790,6790,0
|
|
20230905,180100,1339000750,6790,6790,6790,6790,0
|
|
20230905,180000,1339000750,6790,6790,6790,6790,0
|
|
20230905,175900,1339000750,6790,6790,6790,6790,0
|
|
20230905,175800,1339000750,6790,6790,6790,6790,0
|
|
20230905,175700,1339000750,6790,6790,6790,6790,0
|
|
20230905,175600,1339000750,6790,6790,6790,6790,0
|
|
20230905,175500,1339000750,6790,6790,6790,6790,5919
|
|
20230905,175400,1339000750,6790,6790,6790,6790,0
|
|
20230905,175300,1339000750,6790,6790,6790,6790,0
|
|
20230905,175200,1339000750,6790,6790,6790,6790,0
|
|
20230905,175100,1339000750,6790,6790,6790,6790,0
|
|
20230905,175000,1339000750,6790,6790,6790,6790,0
|
|
20230905,174900,1339000750,6790,6790,6790,6790,0
|
|
20230905,174800,1339000750,6790,6790,6790,6790,0
|
|
20230905,174700,1339000750,6790,6790,6790,6790,0
|
|
20230905,174600,1339000750,6790,6790,6790,6790,0
|
|
20230905,174500,1339000750,6790,6790,6790,6790,0
|
|
20230905,174400,1339000750,6790,6790,6790,6790,0
|
|
20230905,174300,1339000750,6790,6790,6790,6790,0
|
|
20230905,174200,1339000750,6790,6790,6790,6790,0
|
|
20230905,174100,1339000750,6790,6790,6790,6790,0
|
|
20230905,174000,1339000750,6790,6790,6790,6790,0
|
|
20230905,173900,1339000750,6790,6790,6790,6790,0
|
|
20230905,173800,1339000750,6790,6790,6790,6790,0
|
|
20230905,173700,1339000750,6790,6790,6790,6790,0
|
|
20230905,173600,1339000750,6790,6790,6790,6790,0
|
|
20230905,173500,1339000750,6790,6790,6790,6790,0
|
|
20230905,173400,1339000750,6790,6790,6790,6790,0
|
|
20230905,173300,1339000750,6790,6790,6790,6790,0
|
|
20230905,173200,1339000750,6790,6790,6790,6790,0
|
|
20230905,173100,1339000750,6790,6790,6790,6790,0
|
|
20230905,173000,1339000750,6790,6790,6790,6790,0
|
|
20230905,172900,1339000750,6790,6790,6790,6790,0
|
|
20230905,172800,1339000750,6790,6790,6790,6790,0
|
|
20230905,172700,1339000750,6790,6790,6790,6790,0
|
|
20230905,172600,1339000750,6790,6790,6790,6790,0
|
|
20230905,172500,1339000750,6790,6790,6790,6790,5919
|
|
20230905,172400,1339000750,6790,6790,6790,6790,0
|
|
20230905,172300,1339000750,6790,6790,6790,6790,0
|
|
20230905,172200,1339000750,6790,6790,6790,6790,0
|
|
20230905,172100,1339000750,6790,6790,6790,6790,0
|
|
20230905,172000,1339000750,6790,6790,6790,6790,0
|
|
20230905,171900,1339000750,6790,6790,6790,6790,0
|
|
20230905,171800,1339000750,6790,6790,6790,6790,0
|
|
20230905,171700,1339000750,6790,6790,6790,6790,0
|
|
20230905,171600,1339000750,6790,6790,6790,6790,0
|
|
20230905,171500,1339000750,6790,6790,6790,6790,0
|
|
20230905,171400,1339000750,6790,6790,6790,6790,0
|
|
20230905,171300,1339000750,6790,6790,6790,6790,0
|
|
20230905,171200,1339000750,6790,6790,6790,6790,0
|
|
20230905,171100,1339000750,6790,6790,6790,6790,0
|
|
20230905,171000,1339000750,6790,6790,6790,6790,0
|
|
20230905,170900,1339000750,6790,6790,6790,6790,0
|
|
20230905,170800,1339000750,6790,6790,6790,6790,0
|
|
20230905,170700,1339000750,6790,6790,6790,6790,0
|
|
20230905,170600,1339000750,6790,6790,6790,6790,0
|
|
20230905,170500,1339000750,6790,6790,6790,6790,0
|
|
20230905,170400,1339000750,6790,6790,6790,6790,0
|
|
20230905,170300,1339000750,6790,6790,6790,6790,0
|
|
20230905,170200,1339000750,6790,6790,6790,6790,0
|
|
20230905,170100,1339000750,6790,6790,6790,6790,0
|
|
20230905,170000,1339000750,6790,6790,6790,6790,0
|
|
20230905,165900,1339000750,6790,6790,6790,6790,0
|
|
20230905,165800,1339000750,6790,6790,6790,6790,0
|
|
20230905,165700,1339000750,6790,6790,6790,6790,0
|
|
20230905,165600,1339000750,6790,6790,6790,6790,0
|
|
20230905,165500,1339000750,6790,6790,6790,6790,5919
|
|
20230905,165400,1339000750,6790,6790,6790,6790,0
|
|
20230905,165300,1339000750,6790,6790,6790,6790,0
|
|
20230905,165200,1339000750,6790,6790,6790,6790,0
|
|
20230905,165100,1339000750,6790,6790,6790,6790,0
|
|
20230905,165000,1339000750,6790,6790,6790,6790,0
|
|
20230905,164900,1339000750,6790,6790,6790,6790,0
|
|
20230905,164800,1339000750,6790,6790,6790,6790,0
|
|
20230905,164700,1339000750,6790,6790,6790,6790,0
|
|
20230905,164600,1339000750,6790,6790,6790,6790,0
|
|
20230905,164500,1339000750,6790,6790,6790,6790,0
|
|
20230905,164400,1339000750,6790,6790,6790,6790,0
|
|
20230905,164300,1339000750,6790,6790,6790,6790,0
|
|
20230905,164200,1339000750,6790,6790,6790,6790,0
|
|
20230905,164100,1339000750,6790,6790,6790,6790,0
|
|
20230905,164000,1339000750,6790,6790,6790,6790,0
|
|
20230905,163900,1339000750,6790,6790,6790,6790,0
|
|
20230905,163800,1339000750,6790,6790,6790,6790,0
|
|
20230905,163700,1339000750,6790,6790,6790,6790,0
|
|
20230905,163600,1339000750,6790,6790,6790,6790,0
|
|
20230905,163500,1339000750,6790,6790,6790,6790,0
|
|
20230905,163400,1339000750,6790,6790,6790,6790,0
|
|
20230905,163300,1339000750,6790,6790,6790,6790,0
|
|
20230905,163200,1339000750,6790,6790,6790,6790,0
|
|
20230905,163100,1339000750,6790,6790,6790,6790,0
|
|
20230905,163000,1339000750,6790,6790,6790,6790,0
|
|
20230905,162900,1339000750,6790,6790,6790,6790,0
|
|
20230905,162800,1339000750,6790,6790,6790,6790,0
|
|
20230905,162700,1339000750,6790,6790,6790,6790,0
|
|
20230905,162600,1339000750,6790,6790,6790,6790,0
|
|
20230905,162500,1339000750,6790,6790,6790,6790,5919
|
|
20230905,162400,1339000750,6790,6790,6790,6790,0
|
|
20230905,162300,1339000750,6790,6790,6790,6790,0
|
|
20230905,162200,1339000750,6790,6790,6790,6790,0
|
|
20230905,162100,1339000750,6790,6790,6790,6790,0
|
|
20230905,162000,1339000750,6790,6790,6790,6790,0
|
|
20230905,161900,1339000750,6790,6790,6790,6790,0
|
|
20230905,161800,1339000750,6790,6790,6790,6790,0
|
|
20230905,161700,1339000750,6790,6790,6790,6790,0
|
|
20230905,161600,1339000750,6790,6790,6790,6790,0
|
|
20230905,161500,1339000750,6790,6790,6790,6790,0
|
|
20230905,161400,1339000750,6790,6790,6790,6790,0
|
|
20230905,161300,1339000750,6790,6790,6790,6790,0
|
|
20230905,161200,1339000750,6790,6790,6790,6790,0
|
|
20230905,161100,1339000750,6790,6790,6790,6790,0
|
|
20230905,161000,1339000750,6790,6790,6790,6790,0
|
|
20230905,160900,1339000750,6790,6790,6790,6790,0
|
|
20230905,160800,1339000750,6790,6790,6790,6790,0
|
|
20230905,160700,1339000750,6790,6790,6790,6790,0
|
|
20230905,160600,1339000750,6790,6790,6790,6790,0
|
|
20230905,160500,1339000750,6790,6790,6790,6790,0
|
|
20230905,160400,1339000750,6790,6790,6790,6790,0
|
|
20230905,160300,1339000750,6790,6790,6790,6790,0
|
|
20230905,160200,1339000750,6790,6790,6790,6790,0
|
|
20230905,160100,1339000750,6790,6790,6790,6790,0
|
|
20230905,160000,1339000750,6790,6790,6790,6790,0
|
|
20230905,155900,1339000750,6790,6790,6790,6790,0
|
|
20230905,155800,1339000750,6790,6790,6790,6790,0
|
|
20230905,155700,1339000750,6790,6790,6790,6790,0
|
|
20230905,155600,1339000750,6790,6790,6790,6790,0
|
|
20230905,155500,1339000750,6790,6790,6790,6790,5919
|
|
20230905,155400,1339000750,6790,6790,6790,6790,0
|
|
20230905,155300,1339000750,6790,6790,6790,6790,0
|
|
20230905,155200,1339000750,6790,6790,6790,6790,0
|
|
20230905,155100,1339000750,6790,6790,6790,6790,0
|
|
20230905,155000,1339000750,6790,6790,6790,6790,0
|
|
20230905,154900,1339000750,6790,6790,6790,6790,0
|
|
20230905,154800,1339000750,6790,6790,6790,6790,0
|
|
20230905,154700,1339000750,6790,6790,6790,6790,0
|
|
20230905,154600,1339000750,6790,6790,6790,6790,0
|
|
20230905,154500,1339000750,6790,6790,6790,6790,0
|
|
20230905,154400,1339000750,6790,6790,6790,6790,0
|
|
20230905,154300,1339000750,6790,6790,6790,6790,0
|
|
20230905,154200,1339000750,6790,6790,6790,6790,0
|
|
20230905,154100,1339000750,6790,6790,6790,6790,0
|
|
20230905,154000,1339000750,6790,6790,6790,6790,0
|
|
20230905,153900,1339000750,6790,6790,6790,6790,0
|
|
20230905,153800,1339000750,6790,6790,6790,6790,0
|
|
20230905,153700,1339000750,6790,6790,6790,6790,0
|
|
20230905,153600,1339000750,6790,6790,6790,6790,0
|
|
20230905,153500,1339000750,6790,6790,6790,6790,0
|
|
20230905,153400,1339000750,6790,6790,6790,6790,0
|
|
20230905,153300,1339000750,6790,6790,6790,6790,0
|
|
20230905,153200,1339000750,6790,6790,6790,6790,0
|
|
20230905,153100,1339000750,6790,6790,6790,6790,0
|
|
20230905,153000,1339000750,6790,6790,6790,6790,5919
|
|
20230905,152900,1298810740,6780,6780,6780,6780,0
|
|
20230905,152800,1298810740,6780,6780,6780,6780,0
|
|
20230905,152700,1298810740,6780,6780,6780,6780,0
|
|
20230905,152600,1298810740,6780,6780,6780,6780,0
|
|
20230905,152500,1298810740,6780,6780,6780,6780,0
|
|
20230905,152400,1298810740,6780,6780,6780,6780,0
|
|
20230905,152300,1298810740,6780,6780,6780,6780,0
|
|
20230905,152200,1298810740,6780,6780,6780,6780,0
|
|
20230905,152100,1298810740,6780,6780,6780,6780,0
|
|
20230905,152000,1298810740,6780,6780,6780,6780,0
|
|
20230905,151900,1298810740,6780,6800,6800,6780,1306
|
|
20230905,151800,1289953470,6810,6800,6810,6800,239
|
|
20230905,151700,1288328180,6810,6800,6810,6800,124
|
|
20230905,151600,1287484970,6820,6820,6820,6820,70
|
|
20230905,151500,1287007570,6820,6820,6820,6820,62
|
|
20230905,151400,1286584730,6820,6790,6820,6780,451
|
|
20230905,151300,1283521580,6820,6820,6820,6820,192
|
|
20230905,151200,1282212140,6820,6820,6820,6820,1
|
|
20230905,151100,1282205320,6820,6800,6820,6780,989
|
|
20230905,151000,1275490750,6820,6820,6820,6820,2
|
|
20230905,150900,1275477110,6800,6800,6820,6790,24
|
|
20230905,150800,1275313880,6800,6820,6820,6800,367
|
|
20230905,150700,1272818240,6810,6820,6820,6810,2
|
|
20230905,150600,1272804610,6820,6800,6820,6800,493
|
|
20230905,150500,1269451450,6810,6820,6820,6810,11
|
|
20230905,150400,1269376510,6830,6810,6830,6790,1201
|
|
20230905,150300,1261220470,6830,6830,6830,6810,119
|
|
20230905,150200,1260407720,6830,6830,6830,6810,143
|
|
20230905,150100,1259433440,6840,6820,6850,6790,289
|
|
20230905,150000,1257466880,6860,6800,6860,6800,2013
|
|
20230905,145900,1243712670,6800,6800,6800,6790,66
|
|
20230905,145800,1243263950,6800,6800,6800,6800,2
|
|
20230905,145700,1243250350,6800,6800,6800,6800,1
|
|
20230905,145600,1243243550,6790,6800,6800,6790,22
|
|
20230905,145500,1243093960,6800,6800,6800,6800,1
|
|
20230905,145400,1243087160,6790,6800,6800,6790,2
|
|
20230905,145300,1243073570,6800,6800,6800,6800,76
|
|
20230905,145200,1242556770,6810,6810,6810,6800,54
|
|
20230905,145100,1242189540,6810,6810,6820,6800,7430
|
|
20230905,145000,1191665410,6820,6810,6820,6810,1034
|
|
20230905,144900,1184623840,6810,6810,6820,6810,812
|
|
20230905,144800,1179094110,6820,6810,6820,6810,204
|
|
20230905,144700,1177704850,6800,6800,6800,6800,100
|
|
20230905,144600,1177024850,6800,6790,6800,6790,1026
|
|
20230905,144500,1170058300,6790,6790,6790,6790,11
|
|
20230905,144400,1169983610,6790,6790,6790,6790,1
|
|
20230905,144300,1169976820,6780,6780,6780,6780,7
|
|
20230905,144200,1169929360,6790,6790,6790,6780,122
|
|
20230905,144100,1169102180,6770,6790,6790,6770,15
|
|
20230905,144000,1169000350,6790,6790,6790,6790,3
|
|
20230905,143900,1168979980,6790,6770,6790,6770,61
|
|
20230905,143800,1168565940,6780,6790,6790,6780,793
|
|
20230905,143700,1163185390,6790,6790,6790,6790,1
|
|
20230905,143600,1163178600,6780,6780,6780,6770,367
|
|
20230905,143500,1160692840,6780,6780,6780,6780,0
|
|
20230905,143400,1160692840,6780,6780,6790,6770,1422
|
|
20230905,143300,1151051680,6780,6780,6780,6780,86
|
|
20230905,143200,1150468600,6780,6780,6780,6780,166
|
|
20230905,143100,1149343120,6780,6780,6780,6780,45
|
|
20230905,143000,1149038020,6780,6780,6780,6770,130
|
|
20230905,142900,1148156700,6780,6780,6780,6780,1
|
|
20230905,142800,1148149920,6780,6770,6780,6770,82
|
|
20230905,142700,1147594770,6780,6780,6780,6780,157
|
|
20230905,142600,1146530310,6780,6780,6780,6780,12
|
|
20230905,142500,1146448950,6770,6770,6780,6770,821
|
|
20230905,142400,1140890770,6770,6770,6770,6770,726
|
|
20230905,142300,1135975750,6770,6770,6770,6770,506
|
|
20230905,142200,1132550130,6780,6780,6780,6780,103
|
|
20230905,142100,1131851790,6780,6780,6780,6770,116
|
|
20230905,142000,1131065320,6780,6780,6790,6780,2104
|
|
20230905,141900,1116800190,6780,6770,6780,6770,317
|
|
20230905,141800,1114654030,6770,6770,6780,6770,207
|
|
20230905,141700,1113252630,6780,6770,6780,6770,22
|
|
20230905,141600,1113103580,6780,6780,6780,6780,204
|
|
20230905,141500,1111720460,6780,6780,6780,6770,665
|
|
20230905,141400,1107218370,6770,6780,6780,6770,2
|
|
20230905,141300,1107204820,6780,6780,6780,6780,1
|
|
20230905,141200,1107198040,6770,6780,6780,6770,208
|
|
20230905,141100,1105789870,6770,6770,6770,6770,8
|
|
20230905,141000,1105735710,6780,6770,6780,6770,302
|
|
20230905,140900,1103688160,6780,6770,6780,6770,11
|
|
20230905,140800,1103613670,6780,6770,6780,6770,3
|
|
20230905,140700,1103593340,6780,6780,6780,6780,2
|
|
20230905,140600,1103579780,6780,6770,6780,6770,107
|
|
20230905,140500,1102854380,6780,6770,6780,6770,303
|
|
20230905,140400,1100803040,6770,6780,6780,6770,78
|
|
20230905,140300,1100274970,6770,6780,6780,6770,3578
|
|
20230905,140200,1076051140,6780,6790,6790,6780,6
|
|
20230905,140100,1076010450,6780,6780,6790,6780,4
|
|
20230905,140000,1075983320,6790,6790,6790,6790,32
|
|
20230905,135900,1075766040,6790,6780,6790,6770,163
|
|
20230905,135800,1074661330,6780,6780,6780,6780,466
|
|
20230905,135700,1071501850,6780,6780,6780,6780,286
|
|
20230905,135600,1069562770,6790,6790,6790,6790,1
|
|
20230905,135500,1069555980,6780,6770,6780,6770,137
|
|
20230905,135400,1068627190,6770,6780,6780,6770,22
|
|
20230905,135300,1068478040,6780,6780,6780,6770,555
|
|
20230905,135200,1064715610,6780,6780,6780,6780,160
|
|
20230905,135100,1063630810,6780,6780,6780,6770,322
|
|
20230905,135000,1061447740,6780,6760,6780,6760,11
|
|
20230905,134900,1061373300,6760,6780,6780,6760,1131
|
|
20230905,134800,1053718330,6770,6770,6770,6770,319
|
|
20230905,134700,1051558700,6780,6780,6780,6780,1
|
|
20230905,134600,1051551920,6780,6770,6780,6770,102
|
|
20230905,134500,1050861370,6770,6780,6780,6770,321
|
|
20230905,134400,1048687990,6780,6780,6780,6780,3
|
|
20230905,134300,1048667650,6770,6780,6780,6770,19
|
|
20230905,134200,1048538960,6770,6780,6780,6770,25
|
|
20230905,134100,1048369640,6780,6780,6780,6770,490
|
|
20230905,134000,1045047450,6780,6790,6790,6780,188
|
|
20230905,133900,1043772760,6790,6780,6790,6780,2018
|
|
20230905,133800,1030085600,6780,6780,6780,6780,5
|
|
20230905,133700,1030051700,6780,6790,6790,6770,3
|
|
20230905,133600,1030031360,6790,6770,6790,6770,9
|
|
20230905,133500,1029970410,6770,6770,6780,6770,22
|
|
20230905,133400,1029821460,6790,6790,6790,6790,1
|
|
20230905,133300,1029814670,6790,6780,6790,6780,245
|
|
20230905,133200,1028153240,6780,6780,6790,6780,223
|
|
20230905,133100,1026641280,6790,6790,6790,6790,1
|
|
20230905,133000,1026634490,6790,6780,6790,6780,103
|
|
20230905,132900,1025936130,6780,6780,6790,6770,733
|
|
20230905,132800,1020966430,6770,6770,6770,6770,57
|
|
20230905,132700,1020580540,6780,6780,6780,6780,307
|
|
20230905,132600,1018499080,6780,6780,6780,6770,797
|
|
20230905,132500,1013095500,6780,6770,6780,6770,153
|
|
20230905,132400,1012058670,6780,6770,6780,6770,12
|
|
20230905,132300,1011977420,6780,6780,6780,6780,5
|
|
20230905,132200,1011943520,6770,6780,6780,6770,10
|
|
20230905,132100,1011875810,6780,6780,6780,6770,214
|
|
20230905,132000,1010425020,6780,6770,6780,6770,272
|
|
20230905,131900,1008583560,6770,6780,6780,6770,16
|
|
20230905,131800,1008475230,6780,6780,6780,6780,3
|
|
20230905,131700,1008454890,6770,6770,6770,6770,1
|
|
20230905,131600,1008448120,6780,6780,6780,6780,7
|
|
20230905,131500,1008400660,6780,6770,6780,6770,3
|
|
20230905,131400,1008380330,6780,6760,6780,6760,501
|
|
20230905,131300,1004988330,6780,6780,6780,6780,1
|
|
20230905,131200,1004981550,6780,6780,6780,6780,25
|
|
20230905,131100,1004812050,6780,6780,6780,6750,604
|
|
20230905,131000,1000726580,6760,6770,6780,6760,28
|
|
20230905,130900,1000537010,6780,6780,6780,6780,1510
|
|
20230905,130800,990299210,6780,6770,6780,6770,1403
|
|
20230905,130700,980800880,6760,6760,6760,6760,443
|
|
20230905,130600,977806200,6760,6760,6760,6750,163
|
|
20230905,130500,976704330,6760,6760,6760,6760,2
|
|
20230905,130400,976690810,6760,6750,6760,6750,29
|
|
20230905,130300,976495050,6750,6750,6750,6750,386
|
|
20230905,130200,973889550,6760,6750,6760,6750,105
|
|
20230905,130100,973179760,6760,6760,6760,6760,1
|
|
20230905,130000,973173000,6760,6740,6760,6740,6
|
|
20230905,125900,973132540,6740,6750,6760,6740,349
|
|
20230905,125800,970775440,6760,6750,6760,6750,88
|
|
20230905,125700,970181430,6740,6730,6740,6730,663
|
|
20230905,125600,965716570,6740,6730,6750,6730,432
|
|
20230905,125500,962806350,6740,6740,6740,6730,1451
|
|
20230905,125400,953037890,6750,6750,6750,6740,880
|
|
20230905,125300,947102890,6760,6750,6760,6750,99
|
|
20230905,125200,946434610,6750,6750,6750,6750,150
|
|
20230905,125100,945422110,6750,6740,6750,6740,324
|
|
20230905,125000,943237490,6740,6760,6760,6730,1511
|
|
20230905,124900,933050860,6760,6760,6760,6760,11
|
|
20230905,124800,932976500,6760,6740,6760,6740,352
|
|
20230905,124700,930600120,6740,6740,6750,6740,1399
|
|
20230905,124600,921168850,6740,6740,6750,6730,4180
|
|
20230905,124500,893015090,6750,6770,6770,6740,8972
|
|
20230905,124400,832473660,6780,6770,6780,6770,430
|
|
20230905,124300,829561550,6780,6780,6780,6780,223
|
|
20230905,124200,828049610,6780,6770,6780,6770,411
|
|
20230905,124100,825265040,6780,6780,6780,6780,1
|
|
20230905,124000,825258260,6780,6780,6780,6780,1
|
|
20230905,123900,825251480,6770,6780,6780,6770,88
|
|
20230905,123800,824654850,6770,6780,6780,6770,2
|
|
20230905,123700,824641300,6770,6770,6770,6770,12
|
|
20230905,123600,824560060,6780,6770,6780,6770,140
|
|
20230905,123500,823612250,6770,6770,6770,6760,597
|
|
20230905,123400,819570570,6780,6770,6780,6770,161
|
|
20230905,123300,818480590,6780,6770,6780,6770,4813
|
|
20230905,123200,785896570,6770,6770,6770,6770,103
|
|
20230905,123100,785199260,6760,6760,6770,6760,613
|
|
20230905,123000,781055370,6770,6770,6770,6770,1
|
|
20230905,122900,781048600,6770,6770,6770,6770,1
|
|
20230905,122800,781041830,6760,6770,6770,6760,14
|
|
20230905,122700,780947180,6770,6770,6770,6770,1439
|
|
20230905,122600,771205150,6760,6760,6760,6760,211
|
|
20230905,122500,769778790,6760,6750,6760,6750,39
|
|
20230905,122400,769515210,6750,6750,6750,6750,6
|
|
20230905,122300,769474710,6760,6750,6760,6750,291
|
|
20230905,122200,767510450,6750,6750,6760,6750,26
|
|
20230905,122100,767334940,6760,6740,6760,6740,54
|
|
20230905,122000,766970960,6740,6760,6760,6740,1489
|
|
20230905,121900,756933080,6760,6760,6770,6750,162
|
|
20230905,121800,755838270,6760,6770,6770,6760,35
|
|
20230905,121700,755601660,6760,6750,6760,6750,388
|
|
20230905,121600,752982460,6750,6750,6750,6750,203
|
|
20230905,121500,751612210,6760,6760,6760,6740,28
|
|
20230905,121400,751423230,6740,6760,6760,6740,1040
|
|
20230905,121300,744411620,6740,6760,6770,6740,3855
|
|
20230905,121200,718383760,6760,6760,6770,6760,53
|
|
20230905,121100,718025280,6760,6760,6770,6760,237
|
|
20230905,121000,716423050,6770,6770,6770,6770,19
|
|
20230905,120900,716294420,6770,6770,6770,6760,1964
|
|
20230905,120800,703014590,6770,6780,6780,6770,3
|
|
20230905,120700,702994270,6780,6780,6780,6780,22
|
|
20230905,120600,702845110,6770,6780,6780,6770,4243
|
|
20230905,120500,674118280,6780,6780,6780,6780,2
|
|
20230905,120400,674104720,6780,6780,6780,6770,972
|
|
20230905,120300,667514570,6790,6790,6790,6790,4
|
|
20230905,120200,667487410,6780,6790,6790,6780,754
|
|
20230905,120100,662375040,6800,6800,6800,6800,3
|
|
20230905,120000,662354640,6810,6770,6810,6770,18
|
|
20230905,115900,662232690,6770,6790,6810,6770,11691
|
|
20230905,115800,582965990,6810,6800,6810,6800,2
|
|
20230905,115700,582952380,6810,6810,6810,6810,1
|
|
20230905,115600,582945570,6790,6800,6810,6790,213
|
|
20230905,115500,581496220,6810,6800,6810,6800,4
|
|
20230905,115400,581469000,6800,6800,6800,6800,0
|
|
20230905,115300,581469000,6800,6810,6810,6790,109
|
|
20230905,115200,580727830,6810,6810,6810,6810,10
|
|
20230905,115100,580659730,6820,6820,6820,6790,12
|
|
20230905,115000,580577920,6820,6820,6820,6820,1
|
|
20230905,114900,580571100,6820,6800,6820,6790,203
|
|
20230905,114800,579190690,6820,6820,6820,6820,1
|
|
20230905,114700,579183870,6820,6800,6820,6800,2
|
|
20230905,114600,579170250,6800,6800,6800,6800,6
|
|
20230905,114500,579129450,6800,6820,6820,6800,221
|
|
20230905,114400,577626630,6800,6820,6820,6800,33
|
|
20230905,114300,577401590,6820,6790,6820,6790,207
|
|
20230905,114200,575994030,6790,6800,6800,6790,245
|
|
20230905,114100,574328080,6800,6800,6800,6800,31
|
|
20230905,114000,574117280,6800,6800,6800,6800,20
|
|
20230905,113900,573981280,6800,6800,6800,6800,111
|
|
20230905,113800,573226480,6790,6790,6790,6790,703
|
|
20230905,113700,568453110,6800,6800,6800,6800,447
|
|
20230905,113600,565413510,6800,6800,6800,6790,212
|
|
20230905,113500,563971920,6800,6800,6800,6800,45
|
|
20230905,113400,563665920,6790,6790,6790,6790,6
|
|
20230905,113300,563625180,6790,6800,6800,6790,361
|
|
20230905,113200,561173840,6800,6800,6800,6800,58
|
|
20230905,113100,560779440,6800,6800,6800,6790,52
|
|
20230905,113000,560425910,6800,6790,6800,6790,6
|
|
20230905,112900,560385160,6790,6810,6810,6790,1136
|
|
20230905,112800,552659760,6810,6810,6810,6810,8
|
|
20230905,112700,552605280,6800,6800,6800,6800,238
|
|
20230905,112600,550986880,6810,6810,6810,6810,30
|
|
20230905,112500,550782580,6810,6810,6810,6800,325
|
|
20230905,112400,548569380,6820,6810,6820,6810,18
|
|
20230905,112300,548446790,6810,6800,6810,6800,12
|
|
20230905,112200,548365180,6800,6800,6800,6800,7
|
|
20230905,112100,548317580,6810,6810,6810,6810,105
|
|
20230905,112000,547602530,6810,6810,6810,6810,6
|
|
20230905,111900,547561670,6810,6810,6810,6800,105
|
|
20230905,111800,546846630,6800,6800,6800,6800,90
|
|
20230905,111700,546234630,6810,6820,6820,6810,196
|
|
20230905,111600,544898910,6820,6810,6820,6800,108
|
|
20230905,111500,544163430,6820,6820,6820,6820,0
|
|
20230905,111400,544163430,6820,6820,6820,6820,20
|
|
20230905,111300,544027030,6830,6830,6830,6830,0
|
|
20230905,111200,544027030,6830,6840,6840,6830,40
|
|
20230905,111100,543753630,6840,6830,6840,6820,107
|
|
20230905,111000,543021810,6830,6800,6840,6800,606
|
|
20230905,110900,538887300,6790,6810,6810,6790,8
|
|
20230905,110800,538832960,6810,6790,6810,6790,34
|
|
20230905,110700,538601980,6790,6800,6800,6790,3788
|
|
20230905,110600,512880680,6800,6800,6800,6800,18
|
|
20230905,110500,512758280,6800,6800,6800,6800,305
|
|
20230905,110400,510684280,6800,6800,6800,6800,30
|
|
20230905,110300,510480280,6800,6800,6800,6800,65
|
|
20230905,110200,510038280,6800,6800,6800,6800,595
|
|
20230905,110100,505992280,6790,6790,6790,6790,105
|
|
20230905,110000,505279330,6790,6790,6790,6790,50
|
|
20230905,105900,504939830,6800,6800,6800,6800,2
|
|
20230905,105800,504926230,6800,6800,6820,6800,40
|
|
20230905,105700,504654030,6820,6800,6820,6800,16
|
|
20230905,105600,504545040,6800,6800,6800,6800,8
|
|
20230905,105500,504490640,6800,6800,6800,6800,1054
|
|
20230905,105400,497323440,6800,6810,6810,6800,705
|
|
20230905,105300,492529390,6820,6820,6820,6820,4
|
|
20230905,105200,492502110,6820,6810,6820,6810,631
|
|
20230905,105100,488204990,6800,6810,6810,6800,88
|
|
20230905,105000,487605720,6810,6820,6820,6810,126
|
|
20230905,104900,486747650,6810,6830,6840,6810,104
|
|
20230905,104800,486038260,6840,6820,6840,6820,3
|
|
20230905,104700,486017770,6810,6800,6810,6800,12
|
|
20230905,104600,485936110,6800,6800,6800,6800,150
|
|
20230905,104500,484916110,6800,6800,6800,6800,8
|
|
20230905,104400,484861710,6800,6800,6810,6800,1434
|
|
20230905,104300,475102230,6810,6800,6810,6800,187
|
|
20230905,104200,473829320,6800,6800,6810,6800,4508
|
|
20230905,104100,443174770,6800,6810,6810,6800,9322
|
|
20230905,104000,379744790,6810,6810,6810,6810,1
|
|
20230905,103900,379737980,6810,6810,6810,6810,0
|
|
20230905,103800,379737980,6810,6810,6810,6810,255
|
|
20230905,103700,378001430,6810,6810,6810,6810,101
|
|
20230905,103600,377313620,6810,6810,6810,6810,1
|
|
20230905,103500,377306810,6820,6820,6820,6810,32
|
|
20230905,103400,377088650,6820,6810,6820,6810,115
|
|
20230905,103300,376305150,6810,6810,6810,6810,180
|
|
20230905,103200,375079350,6810,6810,6810,6810,290
|
|
20230905,103100,373104450,6820,6810,6820,6810,102
|
|
20230905,103000,372409810,6810,6810,6810,6810,0
|
|
20230905,102900,372409810,6810,6820,6820,6810,103
|
|
20230905,102800,371707360,6820,6810,6820,6810,341
|
|
20230905,102700,369385140,6810,6820,6820,6810,99
|
|
20230905,102600,368709970,6820,6820,6820,6820,10
|
|
20230905,102500,368641770,6820,6820,6820,6810,261
|
|
20230905,102400,366861820,6820,6810,6820,6810,50
|
|
20230905,102300,366521200,6810,6810,6810,6810,1
|
|
20230905,102200,366514390,6810,6820,6820,6810,112
|
|
20230905,102100,365750600,6820,6830,6830,6820,1265
|
|
20230905,102000,357123030,6830,6840,6850,6830,21
|
|
20230905,101900,356979210,6830,6830,6830,6830,3
|
|
20230905,101800,356958720,6830,6830,6830,6830,5
|
|
20230905,101700,356924570,6830,6820,6830,6820,98
|
|
20230905,101600,356256040,6820,6830,6830,6820,32
|
|
20230905,101500,356037600,6830,6830,6830,6830,210
|
|
20230905,101400,354603300,6830,6830,6830,6830,10
|
|
20230905,101300,354535000,6830,6830,6830,6830,2
|
|
20230905,101200,354521340,6830,6830,6830,6830,1
|
|
20230905,101100,354514510,6830,6830,6830,6830,9
|
|
20230905,101000,354453040,6830,6830,6830,6830,3
|
|
20230905,100900,354432550,6860,6840,6860,6830,219
|
|
20230905,100800,352936550,6840,6830,6840,6830,34
|
|
20230905,100700,352704210,6840,6830,6840,6820,300
|
|
20230905,100600,350655050,6860,6830,6860,6820,568
|
|
20230905,100500,346778030,6820,6830,6830,6820,745
|
|
20230905,100400,341697090,6820,6820,6820,6820,0
|
|
20230905,100300,341697090,6820,6830,6830,6820,323
|
|
20230905,100200,339494010,6830,6830,6830,6830,3
|
|
20230905,100100,339473520,6820,6830,6830,6820,811
|
|
20230905,100000,333940040,6830,6830,6830,6830,280
|
|
20230905,095900,332027640,6830,6830,6830,6830,251
|
|
20230905,095800,330313310,6830,6830,6830,6830,10
|
|
20230905,095700,330245010,6830,6830,6830,6830,2
|
|
20230905,095600,330231350,6830,6830,6830,6830,1
|
|
20230905,095500,330224520,6850,6850,6850,6850,1
|
|
20230905,095400,330217670,6820,6820,6820,6820,2
|
|
20230905,095300,330204030,6820,6820,6820,6820,400
|
|
20230905,095200,327476030,6820,6830,6830,6820,340
|
|
20230905,095100,325155140,6850,6850,6850,6850,1
|
|
20230905,095000,325148290,6820,6820,6820,6820,33
|
|
20230905,094900,324923230,6820,6850,6850,6820,925
|
|
20230905,094800,318611110,6840,6830,6840,6830,122
|
|
20230905,094700,317776920,6830,6840,6840,6830,3
|
|
20230905,094600,317756410,6840,6830,6840,6830,4
|
|
20230905,094500,317729080,6830,6830,6830,6820,154
|
|
20230905,094400,316677290,6820,6830,6830,6820,287
|
|
20230905,094300,314719290,6810,6810,6810,6810,26
|
|
20230905,094200,314542230,6810,6840,6840,6810,10446
|
|
20230905,094100,243308400,6840,6840,6840,6840,917
|
|
20230905,094000,237036120,6840,6840,6840,6840,86
|
|
20230905,093900,236447880,6850,6850,6850,6850,222
|
|
20230905,093800,234927180,6850,6850,6850,6850,3
|
|
20230905,093700,234906630,6840,6860,6860,6840,309
|
|
20230905,093600,232790370,6850,6850,6860,6840,5023
|
|
20230905,093500,198402020,6860,6860,6860,6860,672
|
|
20230905,093400,193792100,6870,6870,6870,6870,10
|
|
20230905,093300,193723400,6870,6860,6870,6860,807
|
|
20230905,093200,188187310,6870,6860,6870,6860,402
|
|
20230905,093100,185429540,6860,6860,6870,6860,580
|
|
20230905,093000,181450730,6860,6870,6870,6850,4250
|
|
20230905,092900,152320640,6870,6880,6880,6870,1218
|
|
20230905,092800,143951750,6880,6880,6880,6870,99
|
|
20230905,092700,143270830,6880,6880,6880,6880,215
|
|
20230905,092600,141791630,6890,6880,6890,6880,1357
|
|
20230905,092500,132455390,6880,6890,6890,6880,519
|
|
20230905,092400,128879780,6890,6900,6900,6890,518
|
|
20230905,092300,125308000,6900,6920,6920,6900,16
|
|
20230905,092200,125197500,6910,6920,6920,6910,1297
|
|
20230905,092100,116234120,6930,6920,6930,6920,349
|
|
20230905,092000,113817580,6920,6920,6920,6920,403
|
|
20230905,091900,111028820,6920,6920,6920,6920,150
|
|
20230905,091800,109990820,6920,6930,6930,6920,125
|
|
20230905,091700,109125610,6920,6920,6920,6920,0
|
|
20230905,091600,109125610,6920,6910,6920,6910,336
|
|
20230905,091500,106801840,6900,6890,6900,6890,2085
|
|
20230905,091400,92415550,6890,6890,6890,6890,3
|
|
20230905,091300,92394880,6890,6900,6900,6890,63
|
|
20230905,091200,91960600,6900,6900,6900,6900,199
|
|
20230905,091100,90587500,6880,6910,6910,6880,1000
|
|
20230905,091000,83695960,6910,6910,6920,6900,2512
|
|
20230905,090900,66354410,6910,6920,6920,6910,193
|
|
20230905,090800,65020280,6920,6950,6950,6920,326
|
|
20230905,090700,62763080,6960,6950,6960,6950,821
|
|
20230905,090600,57056300,6960,6940,6970,6930,1068
|
|
20230905,090500,49620160,6940,6930,6940,6930,27
|
|
20230905,090400,49432950,6920,6940,6940,6920,636
|
|
20230905,090300,45031090,6940,6960,6960,6940,92
|
|
20230905,090200,44392030,6940,6980,6980,6940,763
|
|
20230905,090100,39078700,6980,6970,6990,6940,2966
|
|
20230905,090000,18445310,6970,6990,6990,6970,2641
|