598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185500,1402297320,6900,6900,6900,6900,1754
|
|
20230918,185400,1402297320,6900,6900,6900,6900,0
|
|
20230918,185300,1402297320,6900,6900,6900,6900,0
|
|
20230918,185200,1402297320,6900,6900,6900,6900,0
|
|
20230918,185100,1402297320,6900,6900,6900,6900,0
|
|
20230918,185000,1402297320,6900,6900,6900,6900,0
|
|
20230918,184900,1402297320,6900,6900,6900,6900,0
|
|
20230918,184800,1402297320,6900,6900,6900,6900,0
|
|
20230918,184700,1402297320,6900,6900,6900,6900,0
|
|
20230918,184600,1402297320,6900,6900,6900,6900,0
|
|
20230918,184500,1402297320,6900,6900,6900,6900,0
|
|
20230918,184400,1402297320,6900,6900,6900,6900,0
|
|
20230918,184300,1402297320,6900,6900,6900,6900,0
|
|
20230918,184200,1402297320,6900,6900,6900,6900,0
|
|
20230918,184100,1402297320,6900,6900,6900,6900,0
|
|
20230918,184000,1402297320,6900,6900,6900,6900,0
|
|
20230918,183900,1402297320,6900,6900,6900,6900,0
|
|
20230918,183800,1402297320,6900,6900,6900,6900,0
|
|
20230918,183700,1402297320,6900,6900,6900,6900,0
|
|
20230918,183600,1402297320,6900,6900,6900,6900,0
|
|
20230918,183500,1402297320,6900,6900,6900,6900,0
|
|
20230918,183400,1402297320,6900,6900,6900,6900,0
|
|
20230918,183300,1402297320,6900,6900,6900,6900,0
|
|
20230918,183200,1402297320,6900,6900,6900,6900,0
|
|
20230918,183100,1402297320,6900,6900,6900,6900,0
|
|
20230918,183000,1402297320,6900,6900,6900,6900,0
|
|
20230918,182900,1402297320,6900,6900,6900,6900,0
|
|
20230918,182800,1402297320,6900,6900,6900,6900,0
|
|
20230918,182700,1402297320,6900,6900,6900,6900,0
|
|
20230918,182600,1402297320,6900,6900,6900,6900,0
|
|
20230918,182500,1402297320,6900,6900,6900,6900,1754
|
|
20230918,182400,1402297320,6900,6900,6900,6900,0
|
|
20230918,182300,1402297320,6900,6900,6900,6900,0
|
|
20230918,182200,1402297320,6900,6900,6900,6900,0
|
|
20230918,182100,1402297320,6900,6900,6900,6900,0
|
|
20230918,182000,1402297320,6900,6900,6900,6900,0
|
|
20230918,181900,1402297320,6900,6900,6900,6900,0
|
|
20230918,181800,1402297320,6900,6900,6900,6900,0
|
|
20230918,181700,1402297320,6900,6900,6900,6900,0
|
|
20230918,181600,1402297320,6900,6900,6900,6900,0
|
|
20230918,181500,1402297320,6900,6900,6900,6900,0
|
|
20230918,181400,1402297320,6900,6900,6900,6900,0
|
|
20230918,181300,1402297320,6900,6900,6900,6900,0
|
|
20230918,181200,1402297320,6900,6900,6900,6900,0
|
|
20230918,181100,1402297320,6900,6900,6900,6900,0
|
|
20230918,181000,1402297320,6900,6900,6900,6900,0
|
|
20230918,180900,1402297320,6900,6900,6900,6900,0
|
|
20230918,180800,1402297320,6900,6900,6900,6900,0
|
|
20230918,180700,1402297320,6900,6900,6900,6900,0
|
|
20230918,180600,1402297320,6900,6900,6900,6900,0
|
|
20230918,180500,1402297320,6900,6900,6900,6900,0
|
|
20230918,180400,1402297320,6900,6900,6900,6900,0
|
|
20230918,180300,1402297320,6900,6900,6900,6900,0
|
|
20230918,180200,1402297320,6900,6900,6900,6900,0
|
|
20230918,180100,1402297320,6900,6900,6900,6900,0
|
|
20230918,180000,1402297320,6900,6900,6900,6900,0
|
|
20230918,175900,1402297320,6900,6900,6900,6900,0
|
|
20230918,175800,1402297320,6900,6900,6900,6900,0
|
|
20230918,175700,1402297320,6900,6900,6900,6900,0
|
|
20230918,175600,1402297320,6900,6900,6900,6900,0
|
|
20230918,175500,1402297320,6900,6900,6900,6900,1754
|
|
20230918,175400,1402297320,6900,6900,6900,6900,0
|
|
20230918,175300,1402297320,6900,6900,6900,6900,0
|
|
20230918,175200,1402297320,6900,6900,6900,6900,0
|
|
20230918,175100,1402297320,6900,6900,6900,6900,0
|
|
20230918,175000,1402297320,6900,6900,6900,6900,0
|
|
20230918,174900,1402297320,6900,6900,6900,6900,0
|
|
20230918,174800,1402297320,6900,6900,6900,6900,0
|
|
20230918,174700,1402297320,6900,6900,6900,6900,0
|
|
20230918,174600,1402297320,6900,6900,6900,6900,0
|
|
20230918,174500,1402297320,6900,6900,6900,6900,0
|
|
20230918,174400,1402297320,6900,6900,6900,6900,0
|
|
20230918,174300,1402297320,6900,6900,6900,6900,0
|
|
20230918,174200,1402297320,6900,6900,6900,6900,0
|
|
20230918,174100,1402297320,6900,6900,6900,6900,0
|
|
20230918,174000,1402297320,6900,6900,6900,6900,0
|
|
20230918,173900,1402297320,6900,6900,6900,6900,0
|
|
20230918,173800,1402297320,6900,6900,6900,6900,0
|
|
20230918,173700,1402297320,6900,6900,6900,6900,0
|
|
20230918,173600,1402297320,6900,6900,6900,6900,0
|
|
20230918,173500,1402297320,6900,6900,6900,6900,0
|
|
20230918,173400,1402297320,6900,6900,6900,6900,0
|
|
20230918,173300,1402297320,6900,6900,6900,6900,0
|
|
20230918,173200,1402297320,6900,6900,6900,6900,0
|
|
20230918,173100,1402297320,6900,6900,6900,6900,0
|
|
20230918,173000,1402297320,6900,6900,6900,6900,0
|
|
20230918,172900,1402297320,6900,6900,6900,6900,0
|
|
20230918,172800,1402297320,6900,6900,6900,6900,0
|
|
20230918,172700,1402297320,6900,6900,6900,6900,0
|
|
20230918,172600,1402297320,6900,6900,6900,6900,0
|
|
20230918,172500,1402297320,6900,6900,6900,6900,1754
|
|
20230918,172400,1402297320,6900,6900,6900,6900,0
|
|
20230918,172300,1402297320,6900,6900,6900,6900,0
|
|
20230918,172200,1402297320,6900,6900,6900,6900,0
|
|
20230918,172100,1402297320,6900,6900,6900,6900,0
|
|
20230918,172000,1402297320,6900,6900,6900,6900,0
|
|
20230918,171900,1402297320,6900,6900,6900,6900,0
|
|
20230918,171800,1402297320,6900,6900,6900,6900,0
|
|
20230918,171700,1402297320,6900,6900,6900,6900,0
|
|
20230918,171600,1402297320,6900,6900,6900,6900,0
|
|
20230918,171500,1402297320,6900,6900,6900,6900,0
|
|
20230918,171400,1402297320,6900,6900,6900,6900,0
|
|
20230918,171300,1402297320,6900,6900,6900,6900,0
|
|
20230918,171200,1402297320,6900,6900,6900,6900,0
|
|
20230918,171100,1402297320,6900,6900,6900,6900,0
|
|
20230918,171000,1402297320,6900,6900,6900,6900,0
|
|
20230918,170900,1402297320,6900,6900,6900,6900,0
|
|
20230918,170800,1402297320,6900,6900,6900,6900,0
|
|
20230918,170700,1402297320,6900,6900,6900,6900,0
|
|
20230918,170600,1402297320,6900,6900,6900,6900,0
|
|
20230918,170500,1402297320,6900,6900,6900,6900,0
|
|
20230918,170400,1402297320,6900,6900,6900,6900,0
|
|
20230918,170300,1402297320,6900,6900,6900,6900,0
|
|
20230918,170200,1402297320,6900,6900,6900,6900,0
|
|
20230918,170100,1402297320,6900,6900,6900,6900,0
|
|
20230918,170000,1402297320,6900,6900,6900,6900,0
|
|
20230918,165900,1402297320,6900,6900,6900,6900,0
|
|
20230918,165800,1402297320,6900,6900,6900,6900,0
|
|
20230918,165700,1402297320,6900,6900,6900,6900,0
|
|
20230918,165600,1402297320,6900,6900,6900,6900,0
|
|
20230918,165500,1402297320,6900,6900,6900,6900,1754
|
|
20230918,165400,1402297320,6900,6900,6900,6900,0
|
|
20230918,165300,1402297320,6900,6900,6900,6900,0
|
|
20230918,165200,1402297320,6900,6900,6900,6900,0
|
|
20230918,165100,1402297320,6900,6900,6900,6900,0
|
|
20230918,165000,1402297320,6900,6900,6900,6900,0
|
|
20230918,164900,1402297320,6900,6900,6900,6900,0
|
|
20230918,164800,1402297320,6900,6900,6900,6900,0
|
|
20230918,164700,1402297320,6900,6900,6900,6900,0
|
|
20230918,164600,1402297320,6900,6900,6900,6900,0
|
|
20230918,164500,1402297320,6900,6900,6900,6900,0
|
|
20230918,164400,1402297320,6900,6900,6900,6900,0
|
|
20230918,164300,1402297320,6900,6900,6900,6900,0
|
|
20230918,164200,1402297320,6900,6900,6900,6900,0
|
|
20230918,164100,1402297320,6900,6900,6900,6900,0
|
|
20230918,164000,1402297320,6900,6900,6900,6900,0
|
|
20230918,163900,1402297320,6900,6900,6900,6900,0
|
|
20230918,163800,1402297320,6900,6900,6900,6900,0
|
|
20230918,163700,1402297320,6900,6900,6900,6900,0
|
|
20230918,163600,1402297320,6900,6900,6900,6900,0
|
|
20230918,163500,1402297320,6900,6900,6900,6900,0
|
|
20230918,163400,1402297320,6900,6900,6900,6900,0
|
|
20230918,163300,1402297320,6900,6900,6900,6900,0
|
|
20230918,163200,1402297320,6900,6900,6900,6900,0
|
|
20230918,163100,1402297320,6900,6900,6900,6900,0
|
|
20230918,163000,1402297320,6900,6900,6900,6900,0
|
|
20230918,162900,1402297320,6900,6900,6900,6900,0
|
|
20230918,162800,1402297320,6900,6900,6900,6900,0
|
|
20230918,162700,1402297320,6900,6900,6900,6900,0
|
|
20230918,162600,1402297320,6900,6900,6900,6900,0
|
|
20230918,162500,1402297320,6900,6900,6900,6900,1754
|
|
20230918,162400,1402297320,6900,6900,6900,6900,0
|
|
20230918,162300,1402297320,6900,6900,6900,6900,0
|
|
20230918,162200,1402297320,6900,6900,6900,6900,0
|
|
20230918,162100,1402297320,6900,6900,6900,6900,0
|
|
20230918,162000,1402297320,6900,6900,6900,6900,0
|
|
20230918,161900,1402297320,6900,6900,6900,6900,0
|
|
20230918,161800,1402297320,6900,6900,6900,6900,0
|
|
20230918,161700,1402297320,6900,6900,6900,6900,0
|
|
20230918,161600,1402297320,6900,6900,6900,6900,0
|
|
20230918,161500,1402297320,6900,6900,6900,6900,0
|
|
20230918,161400,1402297320,6900,6900,6900,6900,0
|
|
20230918,161300,1402297320,6900,6900,6900,6900,0
|
|
20230918,161200,1402297320,6900,6900,6900,6900,0
|
|
20230918,161100,1402297320,6900,6900,6900,6900,0
|
|
20230918,161000,1402297320,6900,6900,6900,6900,0
|
|
20230918,160900,1402297320,6900,6900,6900,6900,0
|
|
20230918,160800,1402297320,6900,6900,6900,6900,0
|
|
20230918,160700,1402297320,6900,6900,6900,6900,0
|
|
20230918,160600,1402297320,6900,6900,6900,6900,0
|
|
20230918,160500,1402297320,6900,6900,6900,6900,0
|
|
20230918,160400,1402297320,6900,6900,6900,6900,0
|
|
20230918,160300,1402297320,6900,6900,6900,6900,0
|
|
20230918,160200,1402297320,6900,6900,6900,6900,0
|
|
20230918,160100,1402297320,6900,6900,6900,6900,0
|
|
20230918,160000,1402297320,6900,6900,6900,6900,0
|
|
20230918,155900,1402297320,6900,6900,6900,6900,0
|
|
20230918,155800,1402297320,6900,6900,6900,6900,0
|
|
20230918,155700,1402297320,6900,6900,6900,6900,0
|
|
20230918,155600,1402297320,6900,6900,6900,6900,0
|
|
20230918,155500,1402297320,6900,6900,6900,6900,1754
|
|
20230918,155400,1402297320,6900,6900,6900,6900,0
|
|
20230918,155300,1402297320,6900,6900,6900,6900,0
|
|
20230918,155200,1402297320,6900,6900,6900,6900,0
|
|
20230918,155100,1402297320,6900,6900,6900,6900,0
|
|
20230918,155000,1402297320,6900,6900,6900,6900,0
|
|
20230918,154900,1402297320,6900,6900,6900,6900,0
|
|
20230918,154800,1402297320,6900,6900,6900,6900,0
|
|
20230918,154700,1402297320,6900,6900,6900,6900,0
|
|
20230918,154600,1402297320,6900,6900,6900,6900,0
|
|
20230918,154500,1402297320,6900,6900,6900,6900,0
|
|
20230918,154400,1402297320,6900,6900,6900,6900,0
|
|
20230918,154300,1402297320,6900,6900,6900,6900,0
|
|
20230918,154200,1402297320,6900,6900,6900,6900,0
|
|
20230918,154100,1402297320,6900,6900,6900,6900,0
|
|
20230918,154000,1402297320,6900,6900,6900,6900,0
|
|
20230918,153900,1402297320,6900,6900,6900,6900,0
|
|
20230918,153800,1402297320,6900,6900,6900,6900,0
|
|
20230918,153700,1402297320,6900,6900,6900,6900,0
|
|
20230918,153600,1402297320,6900,6900,6900,6900,0
|
|
20230918,153500,1402297320,6900,6900,6900,6900,0
|
|
20230918,153400,1402297320,6900,6900,6900,6900,0
|
|
20230918,153300,1402297320,6900,6900,6900,6900,0
|
|
20230918,153200,1402297320,6900,6900,6900,6900,0
|
|
20230918,153100,1402297320,6900,6900,6900,6900,0
|
|
20230918,153000,1402297320,6900,6900,6900,6900,1754
|
|
20230918,152900,1390194720,6900,6900,6900,6900,0
|
|
20230918,152800,1390194720,6900,6900,6900,6900,0
|
|
20230918,152700,1390194720,6900,6900,6900,6900,0
|
|
20230918,152600,1390194720,6900,6900,6900,6900,0
|
|
20230918,152500,1390194720,6900,6900,6900,6900,0
|
|
20230918,152400,1390194720,6900,6900,6900,6900,0
|
|
20230918,152300,1390194720,6900,6900,6900,6900,0
|
|
20230918,152200,1390194720,6900,6900,6900,6900,0
|
|
20230918,152100,1390194720,6900,6900,6900,6900,0
|
|
20230918,152000,1390194720,6900,6900,6900,6900,0
|
|
20230918,151900,1390194720,6900,6910,6930,6900,559
|
|
20230918,151800,1386335850,6910,6910,6930,6910,106
|
|
20230918,151700,1385602240,6930,6920,6930,6920,9
|
|
20230918,151600,1385539920,6930,6930,6930,6930,1
|
|
20230918,151500,1385532990,6930,6910,6930,6910,13
|
|
20230918,151400,1385442940,6920,6920,6920,6920,350
|
|
20230918,151300,1383020940,6920,6920,6920,6920,166
|
|
20230918,151200,1381872220,6910,6910,6910,6910,200
|
|
20230918,151100,1380490220,6910,6910,6910,6910,0
|
|
20230918,151000,1380490220,6910,6910,6920,6910,133
|
|
20230918,150900,1379570360,6910,6910,6910,6910,86
|
|
20230918,150800,1378976100,6910,6900,6910,6900,472
|
|
20230918,150700,1375719130,6900,6890,6900,6890,45
|
|
20230918,150600,1375409060,6900,6900,6900,6900,88
|
|
20230918,150500,1374801860,6900,6890,6900,6890,353
|
|
20230918,150400,1372368660,6900,6900,6900,6900,1
|
|
20230918,150300,1372361760,6900,6900,6910,6900,167
|
|
20230918,150200,1371209450,6900,6920,6920,6900,498
|
|
20230918,150100,1367772870,6910,6920,6920,6910,22
|
|
20230918,150000,1367620840,6920,6910,6920,6910,43
|
|
20230918,145900,1367323440,6910,6920,6920,6910,7
|
|
20230918,145800,1367275060,6940,6910,6940,6900,550
|
|
20230918,145700,1363476150,6920,6920,6920,6910,107
|
|
20230918,145600,1362736340,6920,6920,6920,6920,751
|
|
20230918,145500,1357539420,6920,6910,6920,6910,139
|
|
20230918,145400,1356578890,6910,6910,6930,6910,85
|
|
20230918,145300,1355990760,6910,6910,6910,6900,1004
|
|
20230918,145200,1349053150,6910,6910,6910,6910,16
|
|
20230918,145100,1348942590,6910,6910,6910,6910,426
|
|
20230918,145000,1345998930,6910,6910,6910,6910,87
|
|
20230918,144900,1345397760,6910,6910,6910,6910,6
|
|
20230918,144800,1345356300,6910,6910,6910,6910,2
|
|
20230918,144700,1345342480,6910,6900,6910,6900,91
|
|
20230918,144600,1344713700,6900,6910,6910,6900,15
|
|
20230918,144500,1344610150,6910,6910,6910,6910,11
|
|
20230918,144400,1344534140,6910,6910,6910,6910,89
|
|
20230918,144300,1343919150,6910,6910,6910,6910,4
|
|
20230918,144200,1343891510,6910,6890,6910,6890,219
|
|
20230918,144100,1342380400,6900,6910,6910,6900,108
|
|
20230918,144000,1341634360,6910,6910,6910,6900,104
|
|
20230918,143900,1340916740,6900,6900,6910,6890,205
|
|
20230918,143800,1339502270,6910,6910,6910,6910,87
|
|
20230918,143700,1338901100,6900,6910,6910,6900,25
|
|
20230918,143600,1338728580,6900,6910,6910,6900,24
|
|
20230918,143500,1338562940,6890,6910,6910,6890,42
|
|
20230918,143400,1338273280,6910,6900,6910,6900,172
|
|
20230918,143300,1337085190,6900,6900,6900,6890,121
|
|
20230918,143200,1336250710,6900,6910,6910,6890,60
|
|
20230918,143100,1335837060,6890,6900,6910,6890,104
|
|
20230918,143000,1335119580,6890,6900,6910,6890,147
|
|
20230918,142900,1334105950,6910,6900,6910,6900,5
|
|
20230918,142800,1334071440,6910,6900,6910,6890,115
|
|
20230918,142700,1333278050,6910,6900,6910,6890,6
|
|
20230918,142600,1333236650,6890,6910,6910,6890,3
|
|
20230918,142500,1333215950,6910,6910,6910,6910,42
|
|
20230918,142400,1332925730,6880,6910,6910,6880,729
|
|
20230918,142300,1327902280,6910,6910,6910,6910,1
|
|
20230918,142200,1327895370,6910,6910,6910,6910,95
|
|
20230918,142100,1327238920,6910,6910,6910,6910,166
|
|
20230918,142000,1326091860,6910,6910,6910,6910,6
|
|
20230918,141900,1326050400,6910,6910,6910,6910,89
|
|
20230918,141800,1325435410,6910,6910,6910,6910,2
|
|
20230918,141700,1325421590,6910,6910,6910,6910,1
|
|
20230918,141600,1325414680,6880,6910,6910,6880,87
|
|
20230918,141500,1324814790,6910,6900,6910,6900,153
|
|
20230918,141400,1323758650,6900,6890,6900,6890,25
|
|
20230918,141300,1323586360,6890,6910,6910,6890,8
|
|
20230918,141200,1323531140,6910,6900,6910,6890,83
|
|
20230918,141100,1322958000,6890,6900,6900,6890,6
|
|
20230918,141000,1322916610,6870,6900,6900,6870,1922
|
|
20230918,140900,1309701660,6900,6890,6910,6880,275
|
|
20230918,140800,1307805200,6890,6910,6910,6880,811
|
|
20230918,140700,1302209820,6910,6900,6910,6900,2
|
|
20230918,140600,1302196010,6910,6910,6910,6910,86
|
|
20230918,140500,1301601750,6910,6910,6910,6910,6
|
|
20230918,140400,1301560290,6890,6910,6910,6890,3
|
|
20230918,140300,1301539580,6910,6910,6920,6870,3387
|
|
20230918,140200,1278227290,6900,6910,6910,6900,1006
|
|
20230918,140100,1271275880,6910,6890,6920,6890,158
|
|
20230918,140000,1270186520,6900,6900,6920,6900,54
|
|
20230918,135900,1269813840,6920,6900,6920,6900,290
|
|
20230918,135800,1267812080,6920,6930,6930,6900,2257
|
|
20230918,135700,1252227190,6920,6920,6920,6920,0
|
|
20230918,135600,1252227190,6920,6920,6930,6920,91
|
|
20230918,135500,1251597080,6930,6930,6930,6930,5
|
|
20230918,135400,1251562430,6930,6930,6930,6930,3
|
|
20230918,135300,1251541640,6910,6910,6930,6910,2586
|
|
20230918,135200,1233671130,6910,6920,6930,6910,2222
|
|
20230918,135100,1218286540,6930,6920,6930,6920,4
|
|
20230918,135000,1218258830,6930,6930,6930,6920,596
|
|
20230918,134900,1214128570,6920,6930,6930,6920,8
|
|
20230918,134800,1214073160,6920,6930,6930,6920,4
|
|
20230918,134700,1214045470,6930,6940,6940,6930,633
|
|
20230918,134600,1209658340,6930,6940,6940,6930,46
|
|
20230918,134500,1209339520,6940,6940,6940,6940,47
|
|
20230918,134400,1209013340,6950,6950,6950,6950,44
|
|
20230918,134300,1208707540,6940,6930,6940,6930,21
|
|
20230918,134200,1208561990,6940,6950,6950,6930,103
|
|
20230918,134100,1207848000,6950,6950,6950,6950,8
|
|
20230918,134000,1207792400,6950,6950,6950,6950,432
|
|
20230918,133900,1204790000,6950,6950,6950,6950,4
|
|
20230918,133800,1204762200,6940,6930,6940,6930,118
|
|
20230918,133700,1203944020,6940,6940,6940,6940,136
|
|
20230918,133600,1203000180,6950,6940,6960,6940,135
|
|
20230918,133500,1202061690,6950,6940,6950,6940,34
|
|
20230918,133400,1201825680,6950,6950,6950,6940,1755
|
|
20230918,133300,1189644040,6960,6960,6960,6950,1101
|
|
20230918,133200,1181991300,6960,6960,6970,6960,108
|
|
20230918,133100,1181239610,6960,6950,6960,6950,105
|
|
20230918,133000,1180508870,6960,6950,6960,6950,37
|
|
20230918,132900,1180251660,6960,6960,6970,6960,58
|
|
20230918,132800,1179847970,6960,6960,6970,6960,134
|
|
20230918,132700,1178914940,6960,6960,6970,6960,116
|
|
20230918,132600,1178107570,6950,6950,6950,6950,15
|
|
20230918,132500,1178003320,6950,6960,6960,6950,83
|
|
20230918,132400,1177426030,6970,6960,6970,6960,89
|
|
20230918,132300,1176806200,6960,6960,6960,6960,8
|
|
20230918,132200,1176750520,6960,6960,6960,6960,8
|
|
20230918,132100,1176694840,6950,6970,6970,6950,384
|
|
20230918,132000,1174021850,6970,6970,6970,6970,12
|
|
20230918,131900,1173938210,6970,6970,6970,6970,184
|
|
20230918,131800,1172655730,6970,6960,6970,6960,110
|
|
20230918,131700,1171889170,6960,6960,6960,6960,4
|
|
20230918,131600,1171861330,6960,6970,6970,6960,56
|
|
20230918,131500,1171471070,6970,6970,6970,6970,121
|
|
20230918,131400,1170627700,6950,6960,6960,6950,522
|
|
20230918,131300,1166998470,6960,6960,6960,6960,2
|
|
20230918,131200,1166984550,6960,6980,6980,6960,43
|
|
20230918,131100,1166684510,6950,6950,6950,6950,724
|
|
20230918,131000,1161652710,6950,6940,6950,6940,26
|
|
20230918,130900,1161472260,6950,6950,6950,6940,121
|
|
20230918,130800,1160632060,6950,6950,6950,6950,138
|
|
20230918,130700,1159672960,6950,6950,6950,6950,101
|
|
20230918,130600,1158971010,6950,6950,6950,6950,6
|
|
20230918,130500,1158929310,6950,6950,6950,6950,90
|
|
20230918,130400,1158303810,6950,6960,6960,6950,10
|
|
20230918,130300,1158234290,6960,6950,6980,6950,7
|
|
20230918,130200,1158185570,6950,6960,6960,6950,623
|
|
20230918,130100,1153850720,6960,6970,6980,6960,10
|
|
20230918,130000,1153781070,6970,6970,6970,6970,95
|
|
20230918,125900,1153118920,6960,6950,6960,6950,327
|
|
20230918,125800,1150843500,6950,6940,6950,6940,42
|
|
20230918,125700,1150551950,6940,6940,6940,6940,4
|
|
20230918,125600,1150524190,6940,6950,6950,6940,42
|
|
20230918,125500,1150232520,6930,6950,6960,6930,2108
|
|
20230918,125400,1135593990,6960,6950,6960,6950,5
|
|
20230918,125300,1135559220,6960,6960,6960,6950,93
|
|
20230918,125200,1134911970,6960,6960,6960,6960,5
|
|
20230918,125100,1134877170,6960,6960,6960,6960,1
|
|
20230918,125000,1134870210,6960,6960,6960,6960,5
|
|
20230918,124900,1134835410,6970,6970,6970,6960,98
|
|
20230918,124800,1134152880,6960,6960,6960,6960,44
|
|
20230918,124700,1133846640,6950,6950,6950,6950,85
|
|
20230918,124600,1133255890,6950,6950,6950,6940,120
|
|
20230918,124500,1132422010,6950,6950,6960,6940,334
|
|
20230918,124400,1130100790,6950,6960,6960,6950,9
|
|
20230918,124300,1130038190,6960,6960,6960,6960,89
|
|
20230918,124200,1129418750,6960,6950,6960,6950,29
|
|
20230918,124100,1129217150,6950,6960,6960,6950,96
|
|
20230918,124000,1128549890,6960,6960,6960,6960,128
|
|
20230918,123900,1127659010,6960,6960,6960,6960,6
|
|
20230918,123800,1127617250,6960,6950,6960,6950,15
|
|
20230918,123700,1127512940,6950,6960,6960,6950,47
|
|
20230918,123600,1127185900,6950,6950,6960,6950,187
|
|
20230918,123500,1125886190,6960,6960,6960,6960,9
|
|
20230918,123400,1125823550,6960,6960,6960,6960,26
|
|
20230918,123300,1125642590,6960,6950,6960,6950,72
|
|
20230918,123200,1125141500,6960,6960,6960,6950,14
|
|
20230918,123100,1125044130,6960,6950,6960,6950,76
|
|
20230918,123000,1124515710,6960,6960,6960,6950,114
|
|
20230918,122900,1123722490,6960,6960,6960,6960,1
|
|
20230918,122800,1123715530,6960,6950,6960,6950,622
|
|
20230918,122700,1119392570,6960,6960,6960,6960,135
|
|
20230918,122600,1118452970,6960,6960,6960,6960,14
|
|
20230918,122500,1118355530,6960,6960,6960,6960,6
|
|
20230918,122400,1118313770,6960,6960,6960,6960,39
|
|
20230918,122300,1118042330,6950,6960,6960,6950,170
|
|
20230918,122200,1116860770,6960,6960,6960,6960,5
|
|
20230918,122100,1116825970,6960,6960,6960,6960,117
|
|
20230918,122000,1116011650,6960,6960,6960,6960,1259
|
|
20230918,121900,1107249010,6960,6980,6980,6960,139
|
|
20230918,121800,1106281140,6970,6970,6980,6970,107
|
|
20230918,121700,1105535330,6970,6970,6970,6970,50
|
|
20230918,121600,1105186830,6970,6970,6970,6970,2
|
|
20230918,121500,1105172890,6970,6960,6970,6960,15
|
|
20230918,121400,1105068450,6960,6960,6960,6960,90
|
|
20230918,121300,1104442050,6960,6960,6960,6960,701
|
|
20230918,121200,1099563090,6960,6960,6960,6960,6
|
|
20230918,121100,1099521330,6950,6960,6960,6950,388
|
|
20230918,121000,1096823850,6960,6960,6960,6960,151
|
|
20230918,120900,1095772890,6960,6960,6960,6960,5
|
|
20230918,120800,1095738090,6960,6960,6960,6960,95
|
|
20230918,120700,1095076890,6970,6970,6970,6970,0
|
|
20230918,120600,1095076890,6970,6950,6970,6950,76
|
|
20230918,120500,1094548650,6950,6980,6980,6950,1028
|
|
20230918,120400,1087396750,6980,6980,6980,6980,4
|
|
20230918,120300,1087368830,6970,6990,6990,6970,377
|
|
20230918,120200,1084740540,6990,6970,6990,6970,78
|
|
20230918,120100,1084196140,6980,6990,7000,6980,18
|
|
20230918,120000,1084070300,6980,6980,6980,6980,3
|
|
20230918,115900,1084049360,6980,6990,6990,6980,28
|
|
20230918,115800,1083853670,6990,6980,6990,6980,67
|
|
20230918,115700,1083385840,6990,6970,6990,6960,11
|
|
20230918,115600,1083309210,6990,6980,6990,6960,443
|
|
20230918,115500,1080224860,6990,6970,6990,6960,505
|
|
20230918,115400,1076708390,6940,6990,6990,6940,2006
|
|
20230918,115300,1062741720,6980,6990,6990,6970,114
|
|
20230918,115200,1061947040,6980,6980,6980,6980,87
|
|
20230918,115100,1061339780,6980,6980,6980,6980,2
|
|
20230918,115000,1061325820,6980,6980,6980,6980,6
|
|
20230918,114900,1061283940,6980,6980,6980,6970,162
|
|
20230918,114800,1060153900,6980,6980,6980,6980,2
|
|
20230918,114700,1060139940,6980,6980,6980,6980,32
|
|
20230918,114600,1059916580,6980,6980,6980,6980,87
|
|
20230918,114500,1059309320,6980,7000,7000,6980,1621
|
|
20230918,114400,1047981720,7000,7000,7000,6990,33
|
|
20230918,114300,1047750970,7000,7000,7000,7000,834
|
|
20230918,114200,1041912970,7000,6990,7000,6990,99
|
|
20230918,114100,1041220470,6990,7000,7000,6990,222
|
|
20230918,114000,1039667620,7010,7000,7010,7000,100
|
|
20230918,113900,1038966650,7000,7000,7000,7000,183
|
|
20230918,113800,1037685650,7000,7000,7000,7000,746
|
|
20230918,113700,1032463650,7000,7000,7000,6990,207
|
|
20230918,113600,1031016650,7000,7000,7000,7000,90
|
|
20230918,113500,1030386650,7000,7000,7000,7000,126
|
|
20230918,113400,1029504650,7000,7000,7000,7000,6
|
|
20230918,113300,1029462650,7000,6990,7000,6990,158
|
|
20230918,113200,1028357340,7000,7000,7000,7000,701
|
|
20230918,113100,1023450340,7000,7000,7000,7000,5
|
|
20230918,113000,1023415340,7000,7000,7010,7000,91
|
|
20230918,112900,1022777710,7010,6990,7010,6990,12
|
|
20230918,112800,1022693790,7010,7010,7010,6990,939
|
|
20230918,112700,1016120780,7010,7000,7010,7000,47
|
|
20230918,112600,1015791360,7010,7010,7010,7000,82
|
|
20230918,112500,1015216570,7000,7010,7010,7000,7
|
|
20230918,112400,1015167530,7010,7010,7010,7010,4
|
|
20230918,112300,1015139490,7010,7000,7010,7000,97
|
|
20230918,112200,1014459620,7010,7010,7010,7010,5
|
|
20230918,112100,1014424570,7010,7010,7010,7010,7
|
|
20230918,112000,1014375500,7010,7010,7010,7010,572
|
|
20230918,111900,1010365780,7010,7010,7010,7010,106
|
|
20230918,111800,1009622720,7010,7000,7010,7000,447
|
|
20230918,111700,1006493430,7000,7010,7010,7000,105
|
|
20230918,111600,1005757980,7010,7010,7010,7010,2
|
|
20230918,111500,1005743960,7010,7010,7010,7010,166
|
|
20230918,111400,1004580300,7010,7000,7010,7000,46
|
|
20230918,111300,1004257890,7000,7000,7000,7000,234
|
|
20230918,111200,1002619890,7000,7010,7010,7000,8
|
|
20230918,111100,1002563840,7010,7010,7010,7010,89
|
|
20230918,111000,1001939950,7010,7010,7010,7010,31
|
|
20230918,110900,1001722640,6990,7010,7020,6990,45
|
|
20230918,110800,1001407960,7010,7000,7010,7000,427
|
|
20230918,110700,998416450,7000,7010,7010,7000,672
|
|
20230918,110600,993712440,7010,7010,7010,7000,747
|
|
20230918,110500,988481250,7020,7020,7020,7020,3
|
|
20230918,110400,988460190,7020,7010,7020,7010,50
|
|
20230918,110300,988109260,7010,7020,7020,7010,14
|
|
20230918,110200,988011080,7020,7020,7020,7020,5
|
|
20230918,110100,987975980,7020,7020,7020,7020,97
|
|
20230918,110000,987295040,7020,7020,7020,7020,1
|
|
20230918,105900,987288020,7010,7020,7020,7010,131
|
|
20230918,105800,986369690,7020,7020,7020,7020,129
|
|
20230918,105700,985464110,7010,7020,7020,7010,5
|
|
20230918,105600,985429040,7010,7020,7030,7010,813
|
|
20230918,105500,979721830,7030,7010,7030,7010,245
|
|
20230918,105400,978001930,7020,7020,7020,7020,51
|
|
20230918,105300,977643910,7020,7010,7020,7010,16
|
|
20230918,105200,977531690,7010,7020,7020,7010,662
|
|
20230918,105100,972890610,7020,7020,7020,7020,80
|
|
20230918,105000,972329010,7020,7020,7020,7020,5
|
|
20230918,104900,972293910,7020,7030,7030,7020,4
|
|
20230918,104800,972265810,7020,7010,7020,7000,172
|
|
20230918,104700,971059920,7020,7030,7030,7020,12
|
|
20230918,104600,970975630,7030,7020,7030,7020,51
|
|
20230918,104500,970617600,7020,7020,7030,6990,1602
|
|
20230918,104400,959398310,7030,7030,7030,7030,3
|
|
20230918,104300,959377220,7030,7020,7030,7020,103
|
|
20230918,104200,958654150,7020,7020,7020,7020,130
|
|
20230918,104100,957741550,7010,7030,7030,7010,75
|
|
20230918,104000,957215700,7030,7020,7030,7020,102
|
|
20230918,103900,956499640,7020,7020,7030,7020,412
|
|
20230918,103800,953607120,7020,7020,7020,7020,0
|
|
20230918,103700,953607120,7020,7020,7020,7010,81
|
|
20230918,103600,953038650,7030,7010,7030,7000,3286
|
|
20230918,103500,930016710,7010,7020,7030,7010,2241
|
|
20230918,103400,914269260,7020,7030,7030,7020,7
|
|
20230918,103300,914220070,7010,7030,7030,7010,2044
|
|
20230918,103200,899872210,7040,7030,7040,7020,290
|
|
20230918,103100,897834230,7040,7040,7040,7030,729
|
|
20230918,103000,892706820,7040,7030,7040,7030,430
|
|
20230918,102900,889683910,7030,7030,7040,7030,133
|
|
20230918,102800,888748510,7030,7030,7030,7020,392
|
|
20230918,102700,885992770,7040,7040,7040,7030,1725
|
|
20230918,102600,873865540,7030,7050,7050,7030,2945
|
|
20230918,102500,853126740,7050,7050,7050,7040,721
|
|
20230918,102400,848046290,7050,7030,7060,7030,9086
|
|
20230918,102300,784036490,7030,6990,7030,6990,10675
|
|
20230918,102200,709176300,6990,7000,7000,6990,1245
|
|
20230918,102100,700472700,7000,7000,7000,6990,892
|
|
20230918,102000,694237050,6990,7000,7000,6990,491
|
|
20230918,101900,690804050,7000,7000,7000,6990,317
|
|
20230918,101800,688585070,6990,6990,6990,6980,108
|
|
20230918,101700,687830550,6980,7000,7000,6980,215
|
|
20230918,101600,686327730,7000,7000,7000,7000,101
|
|
20230918,101500,685620730,7000,7000,7000,7000,9
|
|
20230918,101400,685557730,7010,6990,7010,6990,1457
|
|
20230918,101300,675358450,6990,6970,6990,6970,1133
|
|
20230918,101200,667444680,6980,6970,6980,6970,258
|
|
20230918,101100,665644020,6970,6960,6970,6960,271
|
|
20230918,101000,663756840,6960,6950,6960,6950,132
|
|
20230918,100900,662838950,6950,6950,6950,6950,11
|
|
20230918,100800,662762500,6950,6950,6950,6950,107
|
|
20230918,100700,662018850,6940,6940,6940,6940,93
|
|
20230918,100600,661373430,6940,6940,6940,6940,486
|
|
20230918,100500,658000590,6940,6940,6940,6930,315
|
|
20230918,100400,655816610,6940,6940,6940,6940,257
|
|
20230918,100300,654033030,6940,6940,6940,6940,354
|
|
20230918,100200,651576270,6940,6940,6940,6940,2
|
|
20230918,100100,651562390,6940,6940,6940,6940,91
|
|
20230918,100000,650930850,6940,6940,6940,6920,1219
|
|
20230918,095900,642479320,6940,6940,6940,6930,18
|
|
20230918,095800,642354500,6940,6940,6940,6930,1454
|
|
20230918,095700,632276760,6940,6940,6940,6940,162
|
|
20230918,095600,631152480,6940,6930,6940,6930,398
|
|
20230918,095500,628393280,6930,6920,6930,6920,105
|
|
20230918,095400,627666530,6940,6920,6940,6920,102
|
|
20230918,095300,626959290,6920,6940,6940,6920,206
|
|
20230918,095200,625533640,6930,6940,6940,6930,6
|
|
20230918,095100,625492050,6920,6920,6920,6920,0
|
|
20230918,095000,625492050,6920,6930,6960,6920,1533
|
|
20230918,094900,614876310,6950,6970,6970,6940,1335
|
|
20230918,094800,605608910,6970,6960,6970,6940,3602
|
|
20230918,094700,580554460,6980,6980,6980,6970,1051
|
|
20230918,094600,573228480,6980,6980,6980,6980,192
|
|
20230918,094500,571888320,6980,6970,6980,6970,1129
|
|
20230918,094400,564019180,6990,6990,6990,6980,866
|
|
20230918,094300,557973260,6990,6990,7000,6980,161
|
|
20230918,094200,556848790,6970,7000,7010,6970,5889
|
|
20230918,094100,515692030,7020,7000,7020,7000,393
|
|
20230918,094000,512938490,7020,7020,7030,7000,466
|
|
20230918,093900,509671420,7000,7020,7030,7000,1172
|
|
20230918,093800,501442780,7020,7020,7020,7020,84
|
|
20230918,093700,500853100,7030,7000,7030,7000,5451
|
|
20230918,093600,462587260,7000,7000,7000,7000,1510
|
|
20230918,093500,452017260,7030,7000,7030,7000,2266
|
|
20230918,093400,436116340,7000,7010,7020,7000,2434
|
|
20230918,093300,419043780,7010,7020,7030,7010,812
|
|
20230918,093200,413344960,7020,7020,7030,7020,1745
|
|
20230918,093100,401094750,7020,7010,7020,7000,214
|
|
20230918,093000,399594320,7000,7000,7000,6990,2301
|
|
20230918,092900,383490330,7010,6980,7020,6980,4573
|
|
20230918,092800,351488780,6990,6970,6990,6970,3876
|
|
20230918,092700,324439590,6980,6970,6980,6970,713
|
|
20230918,092600,319469970,6970,6980,6980,6970,272
|
|
20230918,092500,317572480,6980,6980,6980,6980,105
|
|
20230918,092400,316839580,6990,6980,6990,6980,1217
|
|
20230918,092300,308334400,6980,6980,6990,6970,1846
|
|
20230918,092200,295448660,6990,6990,6990,6990,11
|
|
20230918,092100,295371770,6990,6990,6990,6980,85
|
|
20230918,092000,294777950,6990,6990,6990,6990,259
|
|
20230918,091900,292967540,6990,6980,6990,6980,23
|
|
20230918,091800,292806980,6990,6990,6990,6980,440
|
|
20230918,091700,289731690,6990,6990,6990,6990,471
|
|
20230918,091600,286439400,6980,7000,7000,6980,622
|
|
20230918,091500,282092780,7000,7000,7000,7000,1547
|
|
20230918,091400,271263780,7020,7010,7020,7000,502
|
|
20230918,091300,267744480,7030,7000,7030,7000,2302
|
|
20230918,091200,251593870,7010,7000,7010,6990,2341
|
|
20230918,091100,235208710,7010,7000,7020,7000,1122
|
|
20230918,091000,227347510,7000,7030,7030,7000,1334
|
|
20230918,090900,218004110,7020,7000,7030,6990,3334
|
|
20230918,090800,194638820,7000,7040,7040,7000,3620
|
|
20230918,090700,169233090,7040,7040,7040,7030,1036
|
|
20230918,090600,161946750,7040,7020,7040,7020,3779
|
|
20230918,090500,135368950,7020,6980,7050,6980,6472
|
|
20230918,090400,89843910,6970,6930,7010,6930,4826
|
|
20230918,090300,56098530,6930,6930,6990,6920,2803
|
|
20230918,090200,36545690,6910,6850,6910,6850,3148
|
|
20230918,090100,14856130,6850,6850,6850,6850,444
|
|
20230918,090000,11814730,6860,6870,6870,6860,1720
|