596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185300,2200281840,6890,6890,6890,6890,3278
|
|
20230911,185200,2200281840,6890,6890,6890,6890,0
|
|
20230911,185100,2200281840,6890,6890,6890,6890,0
|
|
20230911,185000,2200281840,6890,6890,6890,6890,0
|
|
20230911,184900,2200281840,6890,6890,6890,6890,0
|
|
20230911,184800,2200281840,6890,6890,6890,6890,0
|
|
20230911,184700,2200281840,6890,6890,6890,6890,0
|
|
20230911,184600,2200281840,6890,6890,6890,6890,0
|
|
20230911,184500,2200281840,6890,6890,6890,6890,0
|
|
20230911,184400,2200281840,6890,6890,6890,6890,0
|
|
20230911,184300,2200281840,6890,6890,6890,6890,0
|
|
20230911,184200,2200281840,6890,6890,6890,6890,0
|
|
20230911,184100,2200281840,6890,6890,6890,6890,0
|
|
20230911,184000,2200281840,6890,6890,6890,6890,0
|
|
20230911,183900,2200281840,6890,6890,6890,6890,0
|
|
20230911,183800,2200281840,6890,6890,6890,6890,0
|
|
20230911,183700,2200281840,6890,6890,6890,6890,0
|
|
20230911,183600,2200281840,6890,6890,6890,6890,0
|
|
20230911,183500,2200281840,6890,6890,6890,6890,0
|
|
20230911,183400,2200281840,6890,6890,6890,6890,0
|
|
20230911,183300,2200281840,6890,6890,6890,6890,0
|
|
20230911,183200,2200281840,6890,6890,6890,6890,0
|
|
20230911,183100,2200281840,6890,6890,6890,6890,0
|
|
20230911,183000,2200281840,6890,6890,6890,6890,0
|
|
20230911,182900,2200281840,6890,6890,6890,6890,0
|
|
20230911,182800,2200281840,6890,6890,6890,6890,0
|
|
20230911,182700,2200281840,6890,6890,6890,6890,0
|
|
20230911,182600,2200281840,6890,6890,6890,6890,0
|
|
20230911,182500,2200281840,6890,6890,6890,6890,0
|
|
20230911,182400,2200281840,6890,6890,6890,6890,0
|
|
20230911,182300,2200281840,6890,6890,6890,6890,3278
|
|
20230911,182200,2200281840,6890,6890,6890,6890,0
|
|
20230911,182100,2200281840,6890,6890,6890,6890,0
|
|
20230911,182000,2200281840,6890,6890,6890,6890,0
|
|
20230911,181900,2200281840,6890,6890,6890,6890,0
|
|
20230911,181800,2200281840,6890,6890,6890,6890,0
|
|
20230911,181700,2200281840,6890,6890,6890,6890,0
|
|
20230911,181600,2200281840,6890,6890,6890,6890,0
|
|
20230911,181500,2200281840,6890,6890,6890,6890,0
|
|
20230911,181400,2200281840,6890,6890,6890,6890,0
|
|
20230911,181300,2200281840,6890,6890,6890,6890,0
|
|
20230911,181200,2200281840,6890,6890,6890,6890,0
|
|
20230911,181100,2200281840,6890,6890,6890,6890,0
|
|
20230911,181000,2200281840,6890,6890,6890,6890,0
|
|
20230911,180900,2200281840,6890,6890,6890,6890,0
|
|
20230911,180800,2200281840,6890,6890,6890,6890,0
|
|
20230911,180700,2200281840,6890,6890,6890,6890,0
|
|
20230911,180600,2200281840,6890,6890,6890,6890,0
|
|
20230911,180500,2200281840,6890,6890,6890,6890,0
|
|
20230911,180400,2200281840,6890,6890,6890,6890,0
|
|
20230911,180300,2200281840,6890,6890,6890,6890,0
|
|
20230911,180200,2200281840,6890,6890,6890,6890,0
|
|
20230911,180100,2200281840,6890,6890,6890,6890,0
|
|
20230911,180000,2200281840,6890,6890,6890,6890,0
|
|
20230911,175900,2200281840,6890,6890,6890,6890,0
|
|
20230911,175800,2200281840,6890,6890,6890,6890,0
|
|
20230911,175700,2200281840,6890,6890,6890,6890,0
|
|
20230911,175600,2200281840,6890,6890,6890,6890,0
|
|
20230911,175500,2200281840,6890,6890,6890,6890,0
|
|
20230911,175400,2200281840,6890,6890,6890,6890,0
|
|
20230911,175300,2200281840,6890,6890,6890,6890,3278
|
|
20230911,175200,2200281840,6890,6890,6890,6890,0
|
|
20230911,175100,2200281840,6890,6890,6890,6890,0
|
|
20230911,175000,2200281840,6890,6890,6890,6890,0
|
|
20230911,174900,2200281840,6890,6890,6890,6890,0
|
|
20230911,174800,2200281840,6890,6890,6890,6890,0
|
|
20230911,174700,2200281840,6890,6890,6890,6890,0
|
|
20230911,174600,2200281840,6890,6890,6890,6890,0
|
|
20230911,174500,2200281840,6890,6890,6890,6890,0
|
|
20230911,174400,2200281840,6890,6890,6890,6890,0
|
|
20230911,174300,2200281840,6890,6890,6890,6890,0
|
|
20230911,174200,2200281840,6890,6890,6890,6890,0
|
|
20230911,174100,2200281840,6890,6890,6890,6890,0
|
|
20230911,174000,2200281840,6890,6890,6890,6890,0
|
|
20230911,173900,2200281840,6890,6890,6890,6890,0
|
|
20230911,173800,2200281840,6890,6890,6890,6890,0
|
|
20230911,173700,2200281840,6890,6890,6890,6890,0
|
|
20230911,173600,2200281840,6890,6890,6890,6890,0
|
|
20230911,173500,2200281840,6890,6890,6890,6890,0
|
|
20230911,173400,2200281840,6890,6890,6890,6890,0
|
|
20230911,173300,2200281840,6890,6890,6890,6890,0
|
|
20230911,173200,2200281840,6890,6890,6890,6890,0
|
|
20230911,173100,2200281840,6890,6890,6890,6890,0
|
|
20230911,173000,2200281840,6890,6890,6890,6890,0
|
|
20230911,172900,2200281840,6890,6890,6890,6890,0
|
|
20230911,172800,2200281840,6890,6890,6890,6890,0
|
|
20230911,172700,2200281840,6890,6890,6890,6890,0
|
|
20230911,172600,2200281840,6890,6890,6890,6890,0
|
|
20230911,172500,2200281840,6890,6890,6890,6890,0
|
|
20230911,172400,2200281840,6890,6890,6890,6890,0
|
|
20230911,172300,2200281840,6890,6890,6890,6890,3278
|
|
20230911,172200,2200281840,6890,6890,6890,6890,0
|
|
20230911,172100,2200281840,6890,6890,6890,6890,0
|
|
20230911,172000,2200281840,6890,6890,6890,6890,0
|
|
20230911,171900,2200281840,6890,6890,6890,6890,0
|
|
20230911,171800,2200281840,6890,6890,6890,6890,0
|
|
20230911,171700,2200281840,6890,6890,6890,6890,0
|
|
20230911,171600,2200281840,6890,6890,6890,6890,0
|
|
20230911,171500,2200281840,6890,6890,6890,6890,0
|
|
20230911,171400,2200281840,6890,6890,6890,6890,0
|
|
20230911,171300,2200281840,6890,6890,6890,6890,0
|
|
20230911,171200,2200281840,6890,6890,6890,6890,0
|
|
20230911,171100,2200281840,6890,6890,6890,6890,0
|
|
20230911,171000,2200281840,6890,6890,6890,6890,0
|
|
20230911,170900,2200281840,6890,6890,6890,6890,0
|
|
20230911,170800,2200281840,6890,6890,6890,6890,0
|
|
20230911,170700,2200281840,6890,6890,6890,6890,0
|
|
20230911,170600,2200281840,6890,6890,6890,6890,0
|
|
20230911,170500,2200281840,6890,6890,6890,6890,0
|
|
20230911,170400,2200281840,6890,6890,6890,6890,0
|
|
20230911,170300,2200281840,6890,6890,6890,6890,0
|
|
20230911,170200,2200281840,6890,6890,6890,6890,0
|
|
20230911,170100,2200281840,6890,6890,6890,6890,0
|
|
20230911,170000,2200281840,6890,6890,6890,6890,0
|
|
20230911,165900,2200281840,6890,6890,6890,6890,0
|
|
20230911,165800,2200281840,6890,6890,6890,6890,0
|
|
20230911,165700,2200281840,6890,6890,6890,6890,0
|
|
20230911,165600,2200281840,6890,6890,6890,6890,0
|
|
20230911,165500,2200281840,6890,6890,6890,6890,0
|
|
20230911,165400,2200281840,6890,6890,6890,6890,0
|
|
20230911,165300,2200281840,6890,6890,6890,6890,3278
|
|
20230911,165200,2200281840,6890,6890,6890,6890,0
|
|
20230911,165100,2200281840,6890,6890,6890,6890,0
|
|
20230911,165000,2200281840,6890,6890,6890,6890,0
|
|
20230911,164900,2200281840,6890,6890,6890,6890,0
|
|
20230911,164800,2200281840,6890,6890,6890,6890,0
|
|
20230911,164700,2200281840,6890,6890,6890,6890,0
|
|
20230911,164600,2200281840,6890,6890,6890,6890,0
|
|
20230911,164500,2200281840,6890,6890,6890,6890,0
|
|
20230911,164400,2200281840,6890,6890,6890,6890,0
|
|
20230911,164300,2200281840,6890,6890,6890,6890,0
|
|
20230911,164200,2200281840,6890,6890,6890,6890,0
|
|
20230911,164100,2200281840,6890,6890,6890,6890,0
|
|
20230911,164000,2200281840,6890,6890,6890,6890,0
|
|
20230911,163900,2200281840,6890,6890,6890,6890,0
|
|
20230911,163800,2200281840,6890,6890,6890,6890,0
|
|
20230911,163700,2200281840,6890,6890,6890,6890,0
|
|
20230911,163600,2200281840,6890,6890,6890,6890,0
|
|
20230911,163500,2200281840,6890,6890,6890,6890,0
|
|
20230911,163400,2200281840,6890,6890,6890,6890,0
|
|
20230911,163300,2200281840,6890,6890,6890,6890,0
|
|
20230911,163200,2200281840,6890,6890,6890,6890,0
|
|
20230911,163100,2200281840,6890,6890,6890,6890,0
|
|
20230911,163000,2200281840,6890,6890,6890,6890,0
|
|
20230911,162900,2200281840,6890,6890,6890,6890,0
|
|
20230911,162800,2200281840,6890,6890,6890,6890,0
|
|
20230911,162700,2200281840,6890,6890,6890,6890,0
|
|
20230911,162600,2200281840,6890,6890,6890,6890,0
|
|
20230911,162500,2200281840,6890,6890,6890,6890,0
|
|
20230911,162400,2200281840,6890,6890,6890,6890,0
|
|
20230911,162300,2200281840,6890,6890,6890,6890,3278
|
|
20230911,162200,2200281840,6890,6890,6890,6890,0
|
|
20230911,162100,2200281840,6890,6890,6890,6890,0
|
|
20230911,162000,2200281840,6890,6890,6890,6890,0
|
|
20230911,161900,2200281840,6890,6890,6890,6890,0
|
|
20230911,161800,2200281840,6890,6890,6890,6890,0
|
|
20230911,161700,2200281840,6890,6890,6890,6890,0
|
|
20230911,161600,2200281840,6890,6890,6890,6890,0
|
|
20230911,161500,2200281840,6890,6890,6890,6890,0
|
|
20230911,161400,2200281840,6890,6890,6890,6890,0
|
|
20230911,161300,2200281840,6890,6890,6890,6890,0
|
|
20230911,161200,2200281840,6890,6890,6890,6890,0
|
|
20230911,161100,2200281840,6890,6890,6890,6890,0
|
|
20230911,161000,2200281840,6890,6890,6890,6890,0
|
|
20230911,160900,2200281840,6890,6890,6890,6890,0
|
|
20230911,160800,2200281840,6890,6890,6890,6890,0
|
|
20230911,160700,2200281840,6890,6890,6890,6890,0
|
|
20230911,160600,2200281840,6890,6890,6890,6890,0
|
|
20230911,160500,2200281840,6890,6890,6890,6890,0
|
|
20230911,160400,2200281840,6890,6890,6890,6890,0
|
|
20230911,160300,2200281840,6890,6890,6890,6890,0
|
|
20230911,160200,2200281840,6890,6890,6890,6890,0
|
|
20230911,160100,2200281840,6890,6890,6890,6890,0
|
|
20230911,160000,2200281840,6890,6890,6890,6890,0
|
|
20230911,155900,2200281840,6890,6890,6890,6890,0
|
|
20230911,155800,2200281840,6890,6890,6890,6890,0
|
|
20230911,155700,2200281840,6890,6890,6890,6890,0
|
|
20230911,155600,2200281840,6890,6890,6890,6890,0
|
|
20230911,155500,2200281840,6890,6890,6890,6890,0
|
|
20230911,155400,2200281840,6890,6890,6890,6890,0
|
|
20230911,155300,2200281840,6890,6890,6890,6890,3278
|
|
20230911,155200,2200281840,6890,6890,6890,6890,0
|
|
20230911,155100,2200281840,6890,6890,6890,6890,0
|
|
20230911,155000,2200281840,6890,6890,6890,6890,0
|
|
20230911,154900,2200281840,6890,6890,6890,6890,0
|
|
20230911,154800,2200281840,6890,6890,6890,6890,0
|
|
20230911,154700,2200281840,6890,6890,6890,6890,0
|
|
20230911,154600,2200281840,6890,6890,6890,6890,0
|
|
20230911,154500,2200281840,6890,6890,6890,6890,0
|
|
20230911,154400,2200281840,6890,6890,6890,6890,0
|
|
20230911,154300,2200281840,6890,6890,6890,6890,0
|
|
20230911,154200,2200281840,6890,6890,6890,6890,0
|
|
20230911,154100,2200281840,6890,6890,6890,6890,0
|
|
20230911,154000,2200281840,6890,6890,6890,6890,0
|
|
20230911,153900,2200281840,6890,6890,6890,6890,0
|
|
20230911,153800,2200281840,6890,6890,6890,6890,0
|
|
20230911,153700,2200281840,6890,6890,6890,6890,0
|
|
20230911,153600,2200281840,6890,6890,6890,6890,0
|
|
20230911,153500,2200281840,6890,6890,6890,6890,0
|
|
20230911,153400,2200281840,6890,6890,6890,6890,0
|
|
20230911,153300,2200281840,6890,6890,6890,6890,0
|
|
20230911,153200,2200281840,6890,6890,6890,6890,0
|
|
20230911,153100,2200281840,6890,6890,6890,6890,0
|
|
20230911,153000,2200281840,6890,6890,6890,6890,3278
|
|
20230911,152900,2177696420,6860,6860,6860,6860,0
|
|
20230911,152800,2177696420,6860,6860,6860,6860,0
|
|
20230911,152700,2177696420,6860,6860,6860,6860,0
|
|
20230911,152600,2177696420,6860,6860,6860,6860,0
|
|
20230911,152500,2177696420,6860,6860,6860,6860,0
|
|
20230911,152400,2177696420,6860,6860,6860,6860,0
|
|
20230911,152300,2177696420,6860,6860,6860,6860,0
|
|
20230911,152200,2177696420,6860,6860,6860,6860,0
|
|
20230911,152100,2177696420,6860,6860,6860,6860,0
|
|
20230911,152000,2177696420,6860,6860,6860,6860,0
|
|
20230911,151900,2177696420,6860,6870,6870,6860,985
|
|
20230911,151800,2170939290,6860,6870,6870,6860,172
|
|
20230911,151700,2169758840,6880,6880,6880,6870,42
|
|
20230911,151600,2169470050,6880,6850,6880,6850,678
|
|
20230911,151500,2164819670,6850,6880,6880,6850,7706
|
|
20230911,151400,2111892440,6890,6880,6890,6880,179
|
|
20230911,151300,2110660420,6880,6880,6880,6880,0
|
|
20230911,151200,2110660420,6880,6890,6890,6880,533
|
|
20230911,151100,2106988160,6880,6880,6880,6880,8
|
|
20230911,151000,2106933120,6880,6880,6880,6880,55
|
|
20230911,150900,2106554720,6890,6890,6890,6890,733
|
|
20230911,150800,2101504350,6890,6890,6890,6890,62
|
|
20230911,150700,2101077170,6900,6890,6900,6890,221
|
|
20230911,150600,2099553000,6900,6900,6900,6900,0
|
|
20230911,150500,2099553000,6900,6900,6900,6900,348
|
|
20230911,150400,2097151800,6910,6900,6910,6900,253
|
|
20230911,150300,2095405990,6900,6890,6900,6890,62
|
|
20230911,150200,2094978690,6900,6900,6900,6900,495
|
|
20230911,150100,2091563190,6900,6900,6900,6900,0
|
|
20230911,150000,2091563190,6900,6910,6910,6900,187
|
|
20230911,145900,2090272430,6910,6910,6910,6910,0
|
|
20230911,145800,2090272430,6910,6910,6910,6910,2
|
|
20230911,145700,2090258610,6910,6900,6910,6900,32
|
|
20230911,145600,2090037800,6910,6900,6910,6900,1334
|
|
20230911,145500,2080833190,6900,6890,6900,6890,601
|
|
20230911,145400,2076692290,6890,6890,6890,6890,5
|
|
20230911,145300,2076657840,6900,6900,6900,6900,11
|
|
20230911,145200,2076581940,6890,6890,6890,6890,507
|
|
20230911,145100,2073088710,6890,6890,6890,6890,3
|
|
20230911,145000,2073068040,6890,6890,6900,6890,492
|
|
20230911,144900,2069678070,6890,6900,6900,6890,315
|
|
20230911,144800,2067507710,6900,6900,6900,6900,1
|
|
20230911,144700,2067500810,6900,6900,6900,6900,500
|
|
20230911,144600,2064050810,6900,6900,6900,6900,0
|
|
20230911,144500,2064050810,6900,6900,6900,6900,30
|
|
20230911,144400,2063843810,6890,6890,6890,6890,0
|
|
20230911,144300,2063843810,6890,6890,6890,6890,121
|
|
20230911,144200,2063010120,6880,6890,6890,6880,523
|
|
20230911,144100,2059411670,6890,6890,6890,6890,342
|
|
20230911,144000,2057055290,6890,6890,6890,6890,7
|
|
20230911,143900,2057007060,6880,6890,6900,6880,12
|
|
20230911,143800,2056924410,6880,6880,6880,6880,128
|
|
20230911,143700,2056043770,6880,6890,6890,6880,1044
|
|
20230911,143600,2048860050,6890,6890,6890,6880,62
|
|
20230911,143500,2048432880,6890,6890,6890,6890,152
|
|
20230911,143400,2047385600,6900,6900,6900,6900,2686
|
|
20230911,143300,2028852200,6910,6910,6910,6910,50
|
|
20230911,143200,2028506700,6910,6910,6910,6910,55
|
|
20230911,143100,2028126650,6910,6910,6910,6910,1
|
|
20230911,143000,2028119740,6910,6910,6910,6910,0
|
|
20230911,142900,2028119740,6910,6910,6910,6910,2
|
|
20230911,142800,2028105920,6900,6910,6910,6900,113
|
|
20230911,142700,2027325590,6910,6910,6910,6910,0
|
|
20230911,142600,2027325590,6910,6910,6910,6910,527
|
|
20230911,142500,2023684020,6930,6930,6930,6930,0
|
|
20230911,142400,2023684020,6930,6930,6930,6930,0
|
|
20230911,142300,2023684020,6930,6930,6930,6930,84
|
|
20230911,142200,2023101900,6930,6930,6930,6930,240
|
|
20230911,142100,2021438700,6930,6930,6930,6930,0
|
|
20230911,142000,2021438700,6930,6900,6930,6900,105
|
|
20230911,141900,2020714050,6900,6900,6900,6900,14
|
|
20230911,141800,2020617450,6900,6900,6900,6900,5
|
|
20230911,141700,2020582950,6900,6900,6900,6900,0
|
|
20230911,141600,2020582950,6900,6910,6910,6900,376
|
|
20230911,141500,2017988540,6900,6900,6900,6900,8
|
|
20230911,141400,2017933340,6910,6930,6930,6910,2815
|
|
20230911,141300,1998445500,6930,6930,6940,6920,615
|
|
20230911,141200,1994179400,6930,6940,6940,6920,684
|
|
20230911,141100,1989442120,6940,6910,6940,6910,2332
|
|
20230911,141000,1973290140,6910,6920,6920,6910,107
|
|
20230911,140900,1972549770,6920,6920,6920,6920,1
|
|
20230911,140800,1972542850,6920,6920,6920,6920,100
|
|
20230911,140700,1971850850,6910,6910,6910,6910,79
|
|
20230911,140600,1971304960,6910,6910,6910,6910,44
|
|
20230911,140500,1971000920,6910,6910,6910,6910,1174
|
|
20230911,140400,1962888580,6910,6910,6910,6910,1
|
|
20230911,140300,1962881670,6920,6920,6920,6920,30
|
|
20230911,140200,1962674070,6910,6930,6930,6910,40
|
|
20230911,140100,1962396910,6910,6910,6910,6910,300
|
|
20230911,140000,1960323910,6910,6910,6910,6910,0
|
|
20230911,135900,1960323910,6910,6910,6910,6910,200
|
|
20230911,135800,1958941910,6910,6910,6910,6910,16
|
|
20230911,135700,1958831350,6910,6910,6910,6910,0
|
|
20230911,135600,1958831350,6910,6910,6910,6910,41
|
|
20230911,135500,1958548040,6910,6910,6910,6910,83
|
|
20230911,135400,1957974510,6900,6900,6900,6900,0
|
|
20230911,135300,1957974510,6900,6900,6900,6900,2324
|
|
20230911,135200,1941938910,6910,6910,6910,6900,414
|
|
20230911,135100,1939078540,6910,6920,6920,6910,1000
|
|
20230911,135000,1932167510,6920,6920,6920,6920,0
|
|
20230911,134900,1932167510,6920,6920,6920,6920,0
|
|
20230911,134800,1932167510,6920,6910,6920,6910,558
|
|
20230911,134700,1928306170,6920,6920,6920,6920,906
|
|
20230911,134600,1922036650,6920,6920,6920,6920,244
|
|
20230911,134500,1920348170,6920,6920,6920,6920,206
|
|
20230911,134400,1918922650,6920,6920,6920,6920,0
|
|
20230911,134300,1918922650,6920,6920,6920,6920,266
|
|
20230911,134200,1917081930,6930,6930,6930,6930,210
|
|
20230911,134100,1915626630,6930,6930,6930,6930,1364
|
|
20230911,134000,1906174110,6930,6930,6930,6930,212
|
|
20230911,133900,1904704950,6930,6920,6930,6910,201
|
|
20230911,133800,1903315470,6920,6920,6920,6920,0
|
|
20230911,133700,1903315470,6920,6920,6920,6920,0
|
|
20230911,133600,1903315470,6920,6910,6920,6910,177
|
|
20230911,133500,1902092380,6910,6920,6920,6910,100
|
|
20230911,133400,1901400390,6920,6920,6920,6920,160
|
|
20230911,133300,1900293190,6920,6920,6930,6920,812
|
|
20230911,133200,1894674020,6920,6920,6930,6910,1284
|
|
20230911,133100,1885780760,6900,6880,6900,6870,4463
|
|
20230911,133000,1855066820,6870,6880,6880,6870,69
|
|
20230911,132900,1854592460,6870,6880,6880,6870,152
|
|
20230911,132800,1853547700,6880,6870,6880,6870,356
|
|
20230911,132700,1851099860,6870,6870,6870,6870,15
|
|
20230911,132600,1850996810,6880,6880,6880,6880,292
|
|
20230911,132500,1848987850,6870,6870,6870,6870,106
|
|
20230911,132400,1848259630,6880,6880,6880,6880,1
|
|
20230911,132300,1848252750,6880,6880,6880,6880,2666
|
|
20230911,132200,1829910670,6880,6880,6880,6880,50
|
|
20230911,132100,1829566670,6880,6880,6880,6880,37
|
|
20230911,132000,1829312110,6880,6880,6880,6880,0
|
|
20230911,131900,1829312110,6880,6880,6880,6880,0
|
|
20230911,131800,1829312110,6880,6880,6880,6880,106
|
|
20230911,131700,1828582830,6890,6890,6890,6890,0
|
|
20230911,131600,1828582830,6890,6890,6890,6890,200
|
|
20230911,131500,1827204830,6890,6890,6890,6890,1
|
|
20230911,131400,1827197940,6890,6890,6890,6890,730
|
|
20230911,131300,1822168240,6890,6900,6900,6890,65
|
|
20230911,131200,1821720360,6890,6890,6890,6890,8
|
|
20230911,131100,1821665240,6900,6900,6900,6900,151
|
|
20230911,131000,1820623340,6890,6890,6890,6890,0
|
|
20230911,130900,1820623340,6890,6890,6890,6890,70
|
|
20230911,130800,1820141040,6900,6890,6900,6890,621
|
|
20230911,130700,1815861980,6890,6890,6890,6890,10
|
|
20230911,130600,1815793080,6890,6890,6890,6890,0
|
|
20230911,130500,1815793080,6890,6890,6890,6890,1266
|
|
20230911,130400,1807070340,6890,6900,6900,6890,102
|
|
20230911,130300,1806366560,6900,6900,6900,6900,0
|
|
20230911,130200,1806366560,6900,6910,6910,6900,2993
|
|
20230911,130100,1785686980,6920,6920,6920,6920,0
|
|
20230911,130000,1785686980,6920,6920,6920,6920,3
|
|
20230911,125900,1785666220,6910,6910,6910,6910,111
|
|
20230911,125800,1784899210,6910,6910,6910,6910,0
|
|
20230911,125700,1784899210,6910,6910,6910,6910,2779
|
|
20230911,125600,1765696320,6920,6910,6920,6910,274
|
|
20230911,125500,1763800940,6910,6910,6910,6910,0
|
|
20230911,125400,1763800940,6910,6910,6910,6910,142
|
|
20230911,125300,1762819720,6910,6910,6910,6910,297
|
|
20230911,125200,1760767450,6890,6900,6900,6890,555
|
|
20230911,125100,1756943390,6900,6900,6900,6900,15
|
|
20230911,125000,1756839890,6900,6900,6900,6900,18
|
|
20230911,124900,1756715690,6900,6900,6900,6900,10
|
|
20230911,124800,1756646690,6910,6900,6910,6900,31
|
|
20230911,124700,1756432650,6900,6900,6900,6900,170
|
|
20230911,124600,1755259650,6900,6920,6920,6900,2051
|
|
20230911,124500,1741107310,6920,6910,6920,6910,10
|
|
20230911,124400,1741038160,6920,6920,6920,6920,5
|
|
20230911,124300,1741003560,6920,6920,6920,6920,12
|
|
20230911,124200,1740920520,6920,6920,6920,6920,1
|
|
20230911,124100,1740913600,6920,6920,6920,6920,1863
|
|
20230911,124000,1728021640,6900,6900,6900,6900,0
|
|
20230911,123900,1728021640,6900,6890,6900,6890,828
|
|
20230911,123800,1722308580,6890,6900,6900,6890,50
|
|
20230911,123700,1721963980,6900,6900,6900,6900,96
|
|
20230911,123600,1721301580,6900,6900,6900,6900,120
|
|
20230911,123500,1720473580,6900,6900,6900,6900,0
|
|
20230911,123400,1720473580,6900,6910,6920,6900,1238
|
|
20230911,123300,1711928220,6910,6910,6910,6910,101
|
|
20230911,123200,1711230310,6900,6900,6900,6900,753
|
|
20230911,123100,1706034610,6900,6900,6900,6900,5
|
|
20230911,123000,1706000110,6910,6910,6910,6910,273
|
|
20230911,122900,1704113680,6900,6900,6900,6900,0
|
|
20230911,122800,1704113680,6900,6900,6900,6900,100
|
|
20230911,122700,1703423680,6910,6910,6910,6910,0
|
|
20230911,122600,1703423680,6910,6910,6910,6910,0
|
|
20230911,122500,1703423680,6910,6910,6910,6910,476
|
|
20230911,122400,1700134520,6940,6920,6940,6920,352
|
|
20230911,122300,1697693950,6910,6910,6910,6910,0
|
|
20230911,122200,1697693950,6910,6920,6920,6910,963
|
|
20230911,122100,1691030090,6920,6920,6920,6920,100
|
|
20230911,122000,1690338090,6920,6920,6920,6920,2
|
|
20230911,121900,1690324250,6920,6920,6920,6920,68
|
|
20230911,121800,1689853690,6940,6940,6940,6940,32
|
|
20230911,121700,1689631610,6930,6930,6930,6930,205
|
|
20230911,121600,1688210960,6940,6940,6940,6940,1
|
|
20230911,121500,1688204020,6920,6920,6920,6920,210
|
|
20230911,121400,1686750820,6920,6920,6920,6920,9
|
|
20230911,121300,1686688540,6920,6920,6920,6920,0
|
|
20230911,121200,1686688540,6920,6920,6920,6920,0
|
|
20230911,121100,1686688540,6920,6940,6940,6920,188
|
|
20230911,121000,1685387020,6940,6940,6940,6940,200
|
|
20230911,120900,1683999020,6940,6940,6940,6940,1
|
|
20230911,120800,1683992080,6940,6940,6940,6940,2
|
|
20230911,120700,1683978200,6930,6930,6930,6930,0
|
|
20230911,120600,1683978200,6930,6930,6930,6930,203
|
|
20230911,120500,1682571410,6940,6940,6940,6940,2
|
|
20230911,120400,1682557530,6940,6940,6940,6940,14
|
|
20230911,120300,1682460370,6910,6910,6910,6910,0
|
|
20230911,120200,1682460370,6910,6910,6910,6910,11
|
|
20230911,120100,1682384360,6930,6930,6930,6930,300
|
|
20230911,120000,1680305360,6930,6930,6930,6930,3
|
|
20230911,115900,1680284570,6930,6930,6940,6930,1445
|
|
20230911,115800,1670257760,6930,6910,6930,6910,2
|
|
20230911,115700,1670243920,6910,6910,6910,6910,1
|
|
20230911,115600,1670237010,6910,6910,6910,6910,0
|
|
20230911,115500,1670237010,6910,6910,6910,6910,126
|
|
20230911,115400,1669366350,6910,6910,6910,6910,0
|
|
20230911,115300,1669366350,6910,6910,6910,6910,0
|
|
20230911,115200,1669366350,6910,6910,6910,6910,0
|
|
20230911,115100,1669366350,6910,6920,6920,6910,299
|
|
20230911,115000,1667300240,6930,6930,6930,6930,0
|
|
20230911,114900,1667300240,6930,6930,6930,6930,20
|
|
20230911,114800,1667161640,6910,6910,6910,6910,0
|
|
20230911,114700,1667161640,6910,6920,6920,6910,92
|
|
20230911,114600,1666525560,6920,6910,6920,6910,70
|
|
20230911,114500,1666041660,6910,6910,6910,6910,62
|
|
20230911,114400,1665613240,6920,6920,6920,6910,120
|
|
20230911,114300,1664783810,6920,6920,6920,6920,48
|
|
20230911,114200,1664451650,6920,6920,6920,6920,60
|
|
20230911,114100,1664036450,6920,6910,6920,6910,38
|
|
20230911,114000,1663773840,6920,6920,6920,6920,16
|
|
20230911,113900,1663663120,6910,6920,6920,6910,1456
|
|
20230911,113800,1653599510,6950,6920,6950,6920,41
|
|
20230911,113700,1653314590,6920,6920,6920,6920,0
|
|
20230911,113600,1653314590,6920,6950,6950,6920,15
|
|
20230911,113500,1653210760,6940,6940,6940,6940,20
|
|
20230911,113400,1653071960,6950,6950,6950,6950,500
|
|
20230911,113300,1649596960,6950,6950,6950,6950,0
|
|
20230911,113200,1649596960,6950,6950,6950,6950,2
|
|
20230911,113100,1649583060,6940,6940,6940,6940,171
|
|
20230911,113000,1648396320,6950,6940,6950,6940,59
|
|
20230911,112900,1647986460,6940,6940,6940,6940,139
|
|
20230911,112800,1647021800,6940,6940,6940,6940,85
|
|
20230911,112700,1646431900,6940,6940,6940,6940,100
|
|
20230911,112600,1645737900,6920,6920,6920,6920,5
|
|
20230911,112500,1645703300,6920,6920,6920,6920,36
|
|
20230911,112400,1645454180,6920,6920,6920,6920,0
|
|
20230911,112300,1645454180,6920,6920,6920,6920,0
|
|
20230911,112200,1645454180,6920,6920,6920,6920,68
|
|
20230911,112100,1644983620,6920,6940,6940,6920,3
|
|
20230911,112000,1644962840,6910,6910,6910,6910,17
|
|
20230911,111900,1644845370,6910,6920,6940,6910,2044
|
|
20230911,111800,1630720020,6940,6940,6940,6940,0
|
|
20230911,111700,1630720020,6940,6940,6940,6940,0
|
|
20230911,111600,1630720020,6940,6950,6950,6940,24
|
|
20230911,111500,1630553450,6950,6950,6950,6950,1
|
|
20230911,111400,1630546500,6950,6950,6950,6950,6
|
|
20230911,111300,1630504800,6910,6940,6940,6910,6001
|
|
20230911,111200,1589022340,6940,6920,6940,6920,2085
|
|
20230911,111100,1574573560,6920,6920,6920,6920,349
|
|
20230911,111000,1572158480,6920,6920,6920,6920,543
|
|
20230911,110900,1568400920,6920,6920,6920,6920,210
|
|
20230911,110800,1566947720,6920,6930,6940,6920,9507
|
|
20230911,110700,1501075860,6940,6940,6940,6940,277
|
|
20230911,110600,1499153480,6940,6940,6940,6940,87
|
|
20230911,110500,1498549700,6940,6950,6950,6940,2120
|
|
20230911,110400,1483836380,6950,6950,6950,6950,100
|
|
20230911,110300,1483141380,6950,6960,6960,6950,510
|
|
20230911,110200,1479596780,6960,6950,6960,6950,1020
|
|
20230911,110100,1472507580,6960,6950,6960,6950,144
|
|
20230911,110000,1471506450,6960,6950,6960,6950,391
|
|
20230911,105900,1468785130,6960,6960,6970,6960,111
|
|
20230911,105800,1468012560,6960,6970,6970,6960,36
|
|
20230911,105700,1467761990,6960,6960,6960,6960,1504
|
|
20230911,105600,1457294150,6960,6980,6990,6960,2004
|
|
20230911,105500,1443306280,6980,6950,6980,6950,89
|
|
20230911,105400,1442686810,6970,6960,6970,6960,110
|
|
20230911,105300,1441920210,6960,6970,6990,6960,2009
|
|
20230911,105200,1427923860,7000,6970,7000,6970,1008
|
|
20230911,105100,1420878050,6970,6980,6980,6970,677
|
|
20230911,105000,1416154440,6990,6990,6990,6990,65
|
|
20230911,104900,1415700090,6990,7000,7000,6990,3040
|
|
20230911,104800,1394450090,7000,6990,7000,6990,1448
|
|
20230911,104700,1384324940,6990,6980,6990,6980,865
|
|
20230911,104600,1378286530,6980,6980,6980,6980,455
|
|
20230911,104500,1375110630,6970,6950,6980,6950,1039
|
|
20230911,104400,1367873110,6970,6950,6970,6950,65
|
|
20230911,104300,1367421340,6950,6960,6960,6950,226
|
|
20230911,104200,1365849380,6960,6960,6960,6960,200
|
|
20230911,104100,1364457380,6960,6950,6960,6940,1657
|
|
20230911,104000,1352945090,6950,6950,6950,6950,997
|
|
20230911,103900,1346015940,6950,6940,6950,6940,257
|
|
20230911,103800,1344229890,6950,6940,6950,6930,1230
|
|
20230911,103700,1335693980,6950,6940,6950,6940,1337
|
|
20230911,103600,1326409540,6950,6960,6960,6950,942
|
|
20230911,103500,1319862630,6950,6960,6960,6950,799
|
|
20230911,103400,1314302290,6970,6970,6970,6970,733
|
|
20230911,103300,1309193280,6970,6970,6970,6970,10
|
|
20230911,103200,1309123580,6970,6970,6970,6970,0
|
|
20230911,103100,1309123580,6970,6980,6980,6970,3002
|
|
20230911,103000,1288189480,6970,6980,6980,6970,13
|
|
20230911,102900,1288098770,6970,6970,6970,6970,160
|
|
20230911,102800,1286983570,6960,6980,6990,6960,3432
|
|
20230911,102700,1263085810,6990,6980,6990,6980,3
|
|
20230911,102600,1263064850,6980,6980,6980,6970,1810
|
|
20230911,102500,1250436900,6980,7000,7000,6980,1379
|
|
20230911,102400,1240806300,7010,7000,7010,7000,2463
|
|
20230911,102300,1223560450,6990,6990,6990,6980,373
|
|
20230911,102200,1220954180,6990,6990,7000,6990,194
|
|
20230911,102100,1219597970,6990,6990,6990,6990,2
|
|
20230911,102000,1219583990,7000,7000,7000,6990,859
|
|
20230911,101900,1213571090,7000,6990,7000,6990,849
|
|
20230911,101800,1207628250,6980,6980,6990,6980,386
|
|
20230911,101700,1204933920,6970,6990,6990,6970,769
|
|
20230911,101600,1199561390,7000,7000,7010,7000,1397
|
|
20230911,101500,1189782380,7000,7010,7010,7000,2105
|
|
20230911,101400,1175031920,7020,7020,7020,7010,2505
|
|
20230911,101300,1157447840,7020,7010,7020,7000,1981
|
|
20230911,101200,1143563060,7020,7000,7020,7000,2300
|
|
20230911,101100,1127443850,7000,7010,7010,7000,1574
|
|
20230911,101000,1116422620,7010,7030,7040,7010,4646
|
|
20230911,100900,1083769760,7020,7010,7020,7000,2568
|
|
20230911,100800,1065752450,7000,6990,7010,6960,5987
|
|
20230911,100700,1023853750,7000,6950,7000,6950,5464
|
|
20230911,100600,985676120,6940,6960,6970,6940,3812
|
|
20230911,100500,959140760,6950,6950,6950,6940,1211
|
|
20230911,100400,950724860,6950,6930,6950,6930,797
|
|
20230911,100300,945186230,6940,6950,6950,6940,1456
|
|
20230911,100200,935077030,6950,6950,6950,6940,661
|
|
20230911,100100,930484440,6940,6940,6950,6940,1198
|
|
20230911,100000,922158390,6930,6930,6950,6930,899
|
|
20230911,095900,915924300,6930,6960,6970,6930,1489
|
|
20230911,095800,905581220,6970,6970,6970,6960,1314
|
|
20230911,095700,896422660,6970,6970,6970,6960,3982
|
|
20230911,095600,868669130,6970,6970,6980,6970,4528
|
|
20230911,095500,837089340,6960,6950,6980,6950,7949
|
|
20230911,095400,781786230,6940,6940,6950,6930,4535
|
|
20230911,095300,750321430,6940,6930,6950,6930,4637
|
|
20230911,095200,718142950,6920,6920,6920,6920,373
|
|
20230911,095100,715561790,6930,6920,6940,6920,249
|
|
20230911,095000,713835530,6920,6900,6940,6900,11936
|
|
20230911,094900,631275230,6890,6900,6900,6890,1760
|
|
20230911,094800,619133250,6900,6880,6900,6880,933
|
|
20230911,094700,612699860,6890,6880,6890,6880,16
|
|
20230911,094600,612589680,6880,6890,6900,6870,2342
|
|
20230911,094500,596452960,6870,6880,6880,6870,4776
|
|
20230911,094400,563613480,6880,6890,6890,6880,2052
|
|
20230911,094300,549487720,6890,6880,6900,6880,1043
|
|
20230911,094200,542295910,6890,6900,6900,6890,1263
|
|
20230911,094100,533582210,6900,6900,6910,6900,1265
|
|
20230911,094000,524849730,6900,6900,6910,6900,6043
|
|
20230911,093900,483148930,6910,6890,6910,6880,6712
|
|
20230911,093800,436816630,6900,6890,6900,6870,5466
|
|
20230911,093700,399166040,6890,6860,6890,6860,4826
|
|
20230911,093600,365979360,6850,6850,6860,6850,1493
|
|
20230911,093500,355739530,6850,6840,6850,6840,3997
|
|
20230911,093400,328363820,6840,6840,6840,6840,1047
|
|
20230911,093300,321202340,6840,6840,6840,6830,3405
|
|
20230911,093200,297918140,6840,6820,6840,6820,1769
|
|
20230911,093100,285837520,6810,6810,6820,6810,1870
|
|
20230911,093000,273087820,6800,6800,6800,6800,86
|
|
20230911,092900,272503020,6800,6800,6800,6800,187
|
|
20230911,092800,271231420,6800,6810,6810,6790,206
|
|
20230911,092700,269831190,6810,6800,6810,6800,61
|
|
20230911,092600,269416380,6800,6800,6800,6800,123
|
|
20230911,092500,268579980,6800,6800,6800,6790,1670
|
|
20230911,092400,257233710,6810,6800,6810,6800,355
|
|
20230911,092300,254817210,6800,6800,6800,6800,106
|
|
20230911,092200,254096410,6800,6800,6800,6800,30
|
|
20230911,092100,253892410,6810,6800,6810,6800,123
|
|
20230911,092000,253055500,6810,6820,6820,6810,170
|
|
20230911,091900,251896150,6830,6830,6830,6830,1033
|
|
20230911,091800,244840760,6830,6830,6830,6830,185
|
|
20230911,091700,243577210,6830,6830,6830,6820,922
|
|
20230911,091600,237279970,6830,6830,6840,6830,1383
|
|
20230911,091500,227832830,6830,6810,6830,6810,7373
|
|
20230911,091400,177549660,6790,6800,6800,6790,942
|
|
20230911,091300,171145060,6800,6800,6810,6800,222
|
|
20230911,091200,169635440,6790,6820,6820,6790,1654
|
|
20230911,091100,158387750,6820,6830,6830,6820,1119
|
|
20230911,091000,150749630,6820,6800,6830,6800,4337
|
|
20230911,090900,121173650,6810,6810,6810,6800,667
|
|
20230911,090800,116632390,6820,6780,6820,6760,2402
|
|
20230911,090700,100300140,6780,6780,6780,6760,272
|
|
20230911,090600,98456360,6790,6810,6810,6790,419
|
|
20230911,090500,95608260,6800,6800,6810,6800,1569
|
|
20230911,090400,84933750,6790,6760,6810,6760,8830
|
|
20230911,090300,25134290,6730,6730,6730,6710,2305
|
|
20230911,090200,9651830,6730,6730,6730,6730,100
|
|
20230911,090100,8978830,6770,6750,6770,6730,238
|
|
20230911,090000,7371830,6730,6770,6770,6730,1089
|