654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,195000,2085474900,7070,7070,7070,7070,0
|
|
20230927,194900,2085474900,7070,7070,7070,7070,0
|
|
20230927,194800,2085474900,7070,7070,7070,7070,0
|
|
20230927,194700,2085474900,7070,7070,7070,7070,0
|
|
20230927,194600,2085474900,7070,7070,7070,7070,0
|
|
20230927,194500,2085474900,7070,7070,7070,7070,0
|
|
20230927,194400,2085474900,7070,7070,7070,7070,0
|
|
20230927,194300,2085474900,7070,7070,7070,7070,0
|
|
20230927,194200,2085474900,7070,7070,7070,7070,0
|
|
20230927,194100,2085474900,7070,7070,7070,7070,0
|
|
20230927,194000,2085474900,7070,7070,7070,7070,0
|
|
20230927,193900,2085474900,7070,7070,7070,7070,0
|
|
20230927,193800,2085474900,7070,7070,7070,7070,0
|
|
20230927,193700,2085474900,7070,7070,7070,7070,0
|
|
20230927,193600,2085474900,7070,7070,7070,7070,0
|
|
20230927,193500,2085474900,7070,7070,7070,7070,0
|
|
20230927,193400,2085474900,7070,7070,7070,7070,0
|
|
20230927,193300,2085474900,7070,7070,7070,7070,0
|
|
20230927,193200,2085474900,7070,7070,7070,7070,0
|
|
20230927,193100,2085474900,7070,7070,7070,7070,0
|
|
20230927,193000,2085474900,7070,7070,7070,7070,0
|
|
20230927,192900,2085474900,7070,7070,7070,7070,0
|
|
20230927,192800,2085474900,7070,7070,7070,7070,0
|
|
20230927,192700,2085474900,7070,7070,7070,7070,0
|
|
20230927,192600,2085474900,7070,7070,7070,7070,0
|
|
20230927,192500,2085474900,7070,7070,7070,7070,0
|
|
20230927,192400,2085474900,7070,7070,7070,7070,0
|
|
20230927,192300,2085474900,7070,7070,7070,7070,0
|
|
20230927,192200,2085474900,7070,7070,7070,7070,0
|
|
20230927,192100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,192000,2085474900,7070,7070,7070,7070,0
|
|
20230927,191900,2085474900,7070,7070,7070,7070,0
|
|
20230927,191800,2085474900,7070,7070,7070,7070,0
|
|
20230927,191700,2085474900,7070,7070,7070,7070,0
|
|
20230927,191600,2085474900,7070,7070,7070,7070,0
|
|
20230927,191500,2085474900,7070,7070,7070,7070,0
|
|
20230927,191400,2085474900,7070,7070,7070,7070,0
|
|
20230927,191300,2085474900,7070,7070,7070,7070,0
|
|
20230927,191200,2085474900,7070,7070,7070,7070,0
|
|
20230927,191100,2085474900,7070,7070,7070,7070,0
|
|
20230927,191000,2085474900,7070,7070,7070,7070,0
|
|
20230927,190900,2085474900,7070,7070,7070,7070,0
|
|
20230927,190800,2085474900,7070,7070,7070,7070,0
|
|
20230927,190700,2085474900,7070,7070,7070,7070,0
|
|
20230927,190600,2085474900,7070,7070,7070,7070,0
|
|
20230927,190500,2085474900,7070,7070,7070,7070,0
|
|
20230927,190400,2085474900,7070,7070,7070,7070,0
|
|
20230927,190300,2085474900,7070,7070,7070,7070,0
|
|
20230927,190200,2085474900,7070,7070,7070,7070,0
|
|
20230927,190100,2085474900,7070,7070,7070,7070,0
|
|
20230927,190000,2085474900,7070,7070,7070,7070,0
|
|
20230927,185900,2085474900,7070,7070,7070,7070,0
|
|
20230927,185800,2085474900,7070,7070,7070,7070,0
|
|
20230927,185700,2085474900,7070,7070,7070,7070,0
|
|
20230927,185600,2085474900,7070,7070,7070,7070,0
|
|
20230927,185500,2085474900,7070,7070,7070,7070,0
|
|
20230927,185400,2085474900,7070,7070,7070,7070,0
|
|
20230927,185300,2085474900,7070,7070,7070,7070,0
|
|
20230927,185200,2085474900,7070,7070,7070,7070,0
|
|
20230927,185100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,185000,2085474900,7070,7070,7070,7070,0
|
|
20230927,184900,2085474900,7070,7070,7070,7070,0
|
|
20230927,184800,2085474900,7070,7070,7070,7070,0
|
|
20230927,184700,2085474900,7070,7070,7070,7070,0
|
|
20230927,184600,2085474900,7070,7070,7070,7070,0
|
|
20230927,184500,2085474900,7070,7070,7070,7070,0
|
|
20230927,184400,2085474900,7070,7070,7070,7070,0
|
|
20230927,184300,2085474900,7070,7070,7070,7070,0
|
|
20230927,184200,2085474900,7070,7070,7070,7070,0
|
|
20230927,184100,2085474900,7070,7070,7070,7070,0
|
|
20230927,184000,2085474900,7070,7070,7070,7070,0
|
|
20230927,183900,2085474900,7070,7070,7070,7070,0
|
|
20230927,183800,2085474900,7070,7070,7070,7070,0
|
|
20230927,183700,2085474900,7070,7070,7070,7070,0
|
|
20230927,183600,2085474900,7070,7070,7070,7070,0
|
|
20230927,183500,2085474900,7070,7070,7070,7070,0
|
|
20230927,183400,2085474900,7070,7070,7070,7070,0
|
|
20230927,183300,2085474900,7070,7070,7070,7070,0
|
|
20230927,183200,2085474900,7070,7070,7070,7070,0
|
|
20230927,183100,2085474900,7070,7070,7070,7070,0
|
|
20230927,183000,2085474900,7070,7070,7070,7070,0
|
|
20230927,182900,2085474900,7070,7070,7070,7070,0
|
|
20230927,182800,2085474900,7070,7070,7070,7070,0
|
|
20230927,182700,2085474900,7070,7070,7070,7070,0
|
|
20230927,182600,2085474900,7070,7070,7070,7070,0
|
|
20230927,182500,2085474900,7070,7070,7070,7070,0
|
|
20230927,182400,2085474900,7070,7070,7070,7070,0
|
|
20230927,182300,2085474900,7070,7070,7070,7070,0
|
|
20230927,182200,2085474900,7070,7070,7070,7070,0
|
|
20230927,182100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,182000,2085474900,7070,7070,7070,7070,0
|
|
20230927,181900,2085474900,7070,7070,7070,7070,0
|
|
20230927,181800,2085474900,7070,7070,7070,7070,0
|
|
20230927,181700,2085474900,7070,7070,7070,7070,0
|
|
20230927,181600,2085474900,7070,7070,7070,7070,0
|
|
20230927,181500,2085474900,7070,7070,7070,7070,0
|
|
20230927,181400,2085474900,7070,7070,7070,7070,0
|
|
20230927,181300,2085474900,7070,7070,7070,7070,0
|
|
20230927,181200,2085474900,7070,7070,7070,7070,0
|
|
20230927,181100,2085474900,7070,7070,7070,7070,0
|
|
20230927,181000,2085474900,7070,7070,7070,7070,0
|
|
20230927,180900,2085474900,7070,7070,7070,7070,0
|
|
20230927,180800,2085474900,7070,7070,7070,7070,0
|
|
20230927,180700,2085474900,7070,7070,7070,7070,0
|
|
20230927,180600,2085474900,7070,7070,7070,7070,0
|
|
20230927,180500,2085474900,7070,7070,7070,7070,0
|
|
20230927,180400,2085474900,7070,7070,7070,7070,0
|
|
20230927,180300,2085474900,7070,7070,7070,7070,0
|
|
20230927,180200,2085474900,7070,7070,7070,7070,0
|
|
20230927,180100,2085474900,7070,7070,7070,7070,0
|
|
20230927,180000,2085474900,7070,7070,7070,7070,0
|
|
20230927,175900,2085474900,7070,7070,7070,7070,0
|
|
20230927,175800,2085474900,7070,7070,7070,7070,0
|
|
20230927,175700,2085474900,7070,7070,7070,7070,0
|
|
20230927,175600,2085474900,7070,7070,7070,7070,0
|
|
20230927,175500,2085474900,7070,7070,7070,7070,0
|
|
20230927,175400,2085474900,7070,7070,7070,7070,0
|
|
20230927,175300,2085474900,7070,7070,7070,7070,0
|
|
20230927,175200,2085474900,7070,7070,7070,7070,0
|
|
20230927,175100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,175000,2085474900,7070,7070,7070,7070,0
|
|
20230927,174900,2085474900,7070,7070,7070,7070,0
|
|
20230927,174800,2085474900,7070,7070,7070,7070,0
|
|
20230927,174700,2085474900,7070,7070,7070,7070,0
|
|
20230927,174600,2085474900,7070,7070,7070,7070,0
|
|
20230927,174500,2085474900,7070,7070,7070,7070,0
|
|
20230927,174400,2085474900,7070,7070,7070,7070,0
|
|
20230927,174300,2085474900,7070,7070,7070,7070,0
|
|
20230927,174200,2085474900,7070,7070,7070,7070,0
|
|
20230927,174100,2085474900,7070,7070,7070,7070,0
|
|
20230927,174000,2085474900,7070,7070,7070,7070,0
|
|
20230927,173900,2085474900,7070,7070,7070,7070,0
|
|
20230927,173800,2085474900,7070,7070,7070,7070,0
|
|
20230927,173700,2085474900,7070,7070,7070,7070,0
|
|
20230927,173600,2085474900,7070,7070,7070,7070,0
|
|
20230927,173500,2085474900,7070,7070,7070,7070,0
|
|
20230927,173400,2085474900,7070,7070,7070,7070,0
|
|
20230927,173300,2085474900,7070,7070,7070,7070,0
|
|
20230927,173200,2085474900,7070,7070,7070,7070,0
|
|
20230927,173100,2085474900,7070,7070,7070,7070,0
|
|
20230927,173000,2085474900,7070,7070,7070,7070,0
|
|
20230927,172900,2085474900,7070,7070,7070,7070,0
|
|
20230927,172800,2085474900,7070,7070,7070,7070,0
|
|
20230927,172700,2085474900,7070,7070,7070,7070,0
|
|
20230927,172600,2085474900,7070,7070,7070,7070,0
|
|
20230927,172500,2085474900,7070,7070,7070,7070,0
|
|
20230927,172400,2085474900,7070,7070,7070,7070,0
|
|
20230927,172300,2085474900,7070,7070,7070,7070,0
|
|
20230927,172200,2085474900,7070,7070,7070,7070,0
|
|
20230927,172100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,172000,2085474900,7070,7070,7070,7070,0
|
|
20230927,171900,2085474900,7070,7070,7070,7070,0
|
|
20230927,171800,2085474900,7070,7070,7070,7070,0
|
|
20230927,171700,2085474900,7070,7070,7070,7070,0
|
|
20230927,171600,2085474900,7070,7070,7070,7070,0
|
|
20230927,171500,2085474900,7070,7070,7070,7070,0
|
|
20230927,171400,2085474900,7070,7070,7070,7070,0
|
|
20230927,171300,2085474900,7070,7070,7070,7070,0
|
|
20230927,171200,2085474900,7070,7070,7070,7070,0
|
|
20230927,171100,2085474900,7070,7070,7070,7070,0
|
|
20230927,171000,2085474900,7070,7070,7070,7070,0
|
|
20230927,170900,2085474900,7070,7070,7070,7070,0
|
|
20230927,170800,2085474900,7070,7070,7070,7070,0
|
|
20230927,170700,2085474900,7070,7070,7070,7070,0
|
|
20230927,170600,2085474900,7070,7070,7070,7070,0
|
|
20230927,170500,2085474900,7070,7070,7070,7070,0
|
|
20230927,170400,2085474900,7070,7070,7070,7070,0
|
|
20230927,170300,2085474900,7070,7070,7070,7070,0
|
|
20230927,170200,2085474900,7070,7070,7070,7070,0
|
|
20230927,170100,2085474900,7070,7070,7070,7070,0
|
|
20230927,170000,2085474900,7070,7070,7070,7070,0
|
|
20230927,165900,2085474900,7070,7070,7070,7070,0
|
|
20230927,165800,2085474900,7070,7070,7070,7070,0
|
|
20230927,165700,2085474900,7070,7070,7070,7070,0
|
|
20230927,165600,2085474900,7070,7070,7070,7070,0
|
|
20230927,165500,2085474900,7070,7070,7070,7070,0
|
|
20230927,165400,2085474900,7070,7070,7070,7070,0
|
|
20230927,165300,2085474900,7070,7070,7070,7070,0
|
|
20230927,165200,2085474900,7070,7070,7070,7070,0
|
|
20230927,165100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,165000,2085474900,7070,7070,7070,7070,0
|
|
20230927,164900,2085474900,7070,7070,7070,7070,0
|
|
20230927,164800,2085474900,7070,7070,7070,7070,0
|
|
20230927,164700,2085474900,7070,7070,7070,7070,0
|
|
20230927,164600,2085474900,7070,7070,7070,7070,0
|
|
20230927,164500,2085474900,7070,7070,7070,7070,0
|
|
20230927,164400,2085474900,7070,7070,7070,7070,0
|
|
20230927,164300,2085474900,7070,7070,7070,7070,0
|
|
20230927,164200,2085474900,7070,7070,7070,7070,0
|
|
20230927,164100,2085474900,7070,7070,7070,7070,0
|
|
20230927,164000,2085474900,7070,7070,7070,7070,0
|
|
20230927,163900,2085474900,7070,7070,7070,7070,0
|
|
20230927,163800,2085474900,7070,7070,7070,7070,0
|
|
20230927,163700,2085474900,7070,7070,7070,7070,0
|
|
20230927,163600,2085474900,7070,7070,7070,7070,0
|
|
20230927,163500,2085474900,7070,7070,7070,7070,0
|
|
20230927,163400,2085474900,7070,7070,7070,7070,0
|
|
20230927,163300,2085474900,7070,7070,7070,7070,0
|
|
20230927,163200,2085474900,7070,7070,7070,7070,0
|
|
20230927,163100,2085474900,7070,7070,7070,7070,0
|
|
20230927,163000,2085474900,7070,7070,7070,7070,0
|
|
20230927,162900,2085474900,7070,7070,7070,7070,0
|
|
20230927,162800,2085474900,7070,7070,7070,7070,0
|
|
20230927,162700,2085474900,7070,7070,7070,7070,0
|
|
20230927,162600,2085474900,7070,7070,7070,7070,0
|
|
20230927,162500,2085474900,7070,7070,7070,7070,0
|
|
20230927,162400,2085474900,7070,7070,7070,7070,0
|
|
20230927,162300,2085474900,7070,7070,7070,7070,0
|
|
20230927,162200,2085474900,7070,7070,7070,7070,0
|
|
20230927,162100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,162000,2085474900,7070,7070,7070,7070,0
|
|
20230927,161900,2085474900,7070,7070,7070,7070,0
|
|
20230927,161800,2085474900,7070,7070,7070,7070,0
|
|
20230927,161700,2085474900,7070,7070,7070,7070,0
|
|
20230927,161600,2085474900,7070,7070,7070,7070,0
|
|
20230927,161500,2085474900,7070,7070,7070,7070,0
|
|
20230927,161400,2085474900,7070,7070,7070,7070,0
|
|
20230927,161300,2085474900,7070,7070,7070,7070,0
|
|
20230927,161200,2085474900,7070,7070,7070,7070,0
|
|
20230927,161100,2085474900,7070,7070,7070,7070,0
|
|
20230927,161000,2085474900,7070,7070,7070,7070,0
|
|
20230927,160900,2085474900,7070,7070,7070,7070,0
|
|
20230927,160800,2085474900,7070,7070,7070,7070,0
|
|
20230927,160700,2085474900,7070,7070,7070,7070,0
|
|
20230927,160600,2085474900,7070,7070,7070,7070,0
|
|
20230927,160500,2085474900,7070,7070,7070,7070,0
|
|
20230927,160400,2085474900,7070,7070,7070,7070,0
|
|
20230927,160300,2085474900,7070,7070,7070,7070,0
|
|
20230927,160200,2085474900,7070,7070,7070,7070,0
|
|
20230927,160100,2085474900,7070,7070,7070,7070,0
|
|
20230927,160000,2085474900,7070,7070,7070,7070,0
|
|
20230927,155900,2085474900,7070,7070,7070,7070,0
|
|
20230927,155800,2085474900,7070,7070,7070,7070,0
|
|
20230927,155700,2085474900,7070,7070,7070,7070,0
|
|
20230927,155600,2085474900,7070,7070,7070,7070,0
|
|
20230927,155500,2085474900,7070,7070,7070,7070,0
|
|
20230927,155400,2085474900,7070,7070,7070,7070,0
|
|
20230927,155300,2085474900,7070,7070,7070,7070,0
|
|
20230927,155200,2085474900,7070,7070,7070,7070,0
|
|
20230927,155100,2085474900,7070,7070,7070,7070,6865
|
|
20230927,155000,2085474900,7070,7070,7070,7070,0
|
|
20230927,154900,2085474900,7070,7070,7070,7070,0
|
|
20230927,154800,2085474900,7070,7070,7070,7070,0
|
|
20230927,154700,2085474900,7070,7070,7070,7070,0
|
|
20230927,154600,2085474900,7070,7070,7070,7070,0
|
|
20230927,154500,2085474900,7070,7070,7070,7070,0
|
|
20230927,154400,2085474900,7070,7070,7070,7070,0
|
|
20230927,154300,2085474900,7070,7070,7070,7070,0
|
|
20230927,154200,2085474900,7070,7070,7070,7070,0
|
|
20230927,154100,2085474900,7070,7070,7070,7070,0
|
|
20230927,154000,2085474900,7070,7070,7070,7070,0
|
|
20230927,153900,2085474900,7070,7070,7070,7070,0
|
|
20230927,153800,2085474900,7070,7070,7070,7070,0
|
|
20230927,153700,2085474900,7070,7070,7070,7070,0
|
|
20230927,153600,2085474900,7070,7070,7070,7070,0
|
|
20230927,153500,2085474900,7070,7070,7070,7070,0
|
|
20230927,153400,2085474900,7070,7070,7070,7070,0
|
|
20230927,153300,2085474900,7070,7070,7070,7070,0
|
|
20230927,153200,2085474900,7070,7070,7070,7070,0
|
|
20230927,153100,2085474900,7070,7070,7070,7070,0
|
|
20230927,153000,2085474900,7070,7070,7070,7070,6865
|
|
20230927,152900,2036939350,7070,7070,7070,7070,0
|
|
20230927,152800,2036939350,7070,7070,7070,7070,0
|
|
20230927,152700,2036939350,7070,7070,7070,7070,0
|
|
20230927,152600,2036939350,7070,7070,7070,7070,0
|
|
20230927,152500,2036939350,7070,7070,7070,7070,0
|
|
20230927,152400,2036939350,7070,7070,7070,7070,0
|
|
20230927,152300,2036939350,7070,7070,7070,7070,0
|
|
20230927,152200,2036939350,7070,7070,7070,7070,0
|
|
20230927,152100,2036939350,7070,7070,7070,7070,0
|
|
20230927,152000,2036939350,7070,7070,7070,7070,0
|
|
20230927,151900,2036939350,7070,7070,7070,7060,533
|
|
20230927,151800,2033175020,7070,7060,7070,7060,251
|
|
20230927,151700,2031402450,7070,7070,7070,7070,636
|
|
20230927,151600,2026905930,7070,7060,7080,7060,615
|
|
20230927,151500,2022558190,7070,7070,7070,7060,82
|
|
20230927,151400,2021978750,7070,7070,7070,7070,2
|
|
20230927,151300,2021964610,7070,7070,7070,7070,151
|
|
20230927,151200,2020897040,7070,7080,7080,7060,203
|
|
20230927,151100,2019463710,7080,7060,7080,7060,838
|
|
20230927,151000,2013547390,7080,7080,7080,7080,200
|
|
20230927,150900,2012131390,7080,7080,7080,7080,50
|
|
20230927,150800,2011777390,7080,7080,7080,7060,1029
|
|
20230927,150700,2004497850,7080,7080,7080,7070,987
|
|
20230927,150600,1997511900,7080,7070,7080,7070,1442
|
|
20230927,150500,1987310060,7080,7080,7080,7070,259
|
|
20230927,150400,1985477910,7080,7080,7080,7070,349
|
|
20230927,150300,1983007150,7080,7080,7080,7080,125
|
|
20230927,150200,1982122150,7080,7070,7080,7060,1518
|
|
20230927,150100,1971390840,7080,7080,7080,7080,178
|
|
20230927,150000,1970130600,7080,7080,7080,7080,52
|
|
20230927,145900,1969762440,7080,7070,7080,7070,1146
|
|
20230927,145800,1961659560,7070,7070,7070,7070,302
|
|
20230927,145700,1959524420,7060,7080,7080,7060,1848
|
|
20230927,145600,1946470090,7080,7050,7080,7050,2571
|
|
20230927,145500,1928291890,7060,7060,7060,7060,128
|
|
20230927,145400,1927388210,7060,7060,7070,7060,839
|
|
20230927,145300,1921464380,7060,7060,7070,7060,944
|
|
20230927,145200,1914799650,7070,7070,7070,7070,31
|
|
20230927,145100,1914580480,7060,7050,7060,7050,2004
|
|
20230927,145000,1900440600,7050,7040,7060,7030,743
|
|
20230927,144900,1895204210,7040,7040,7050,7030,4274
|
|
20230927,144800,1865116230,7050,7060,7060,7050,171
|
|
20230927,144700,1863910670,7050,7050,7060,7050,450
|
|
20230927,144600,1860737130,7050,7050,7050,7050,261
|
|
20230927,144500,1858897080,7050,7050,7050,7050,0
|
|
20230927,144400,1858897080,7050,7040,7050,7040,1002
|
|
20230927,144300,1851842980,7040,7050,7050,7040,165
|
|
20230927,144200,1850680830,7050,7050,7050,7050,65
|
|
20230927,144100,1850222580,7050,7050,7050,7040,1144
|
|
20230927,144000,1842166030,7040,7050,7050,7040,1564
|
|
20230927,143900,1831153930,7040,7050,7050,7040,399
|
|
20230927,143800,1828341030,7050,7050,7050,7050,15
|
|
20230927,143700,1828235280,7050,7050,7060,7050,1467
|
|
20230927,143600,1817888930,7050,7040,7050,7040,223
|
|
20230927,143500,1816319000,7040,7040,7040,7040,223
|
|
20230927,143400,1814749080,7050,7050,7050,7040,754
|
|
20230927,143300,1809439380,7040,7040,7050,7040,430
|
|
20230927,143200,1806411440,7040,7040,7040,7040,630
|
|
20230927,143100,1801976240,7040,7030,7040,7030,402
|
|
20230927,143000,1799150160,7040,7030,7040,7020,1896
|
|
20230927,142900,1785816090,7040,7040,7040,7040,0
|
|
20230927,142800,1785816090,7040,7040,7040,7030,172
|
|
20230927,142700,1784605230,7030,7040,7040,7030,185
|
|
20230927,142600,1783302850,7030,7030,7030,7030,872
|
|
20230927,142500,1777172690,7030,7030,7030,7030,15
|
|
20230927,142400,1777067240,7020,7020,7020,7020,67
|
|
20230927,142300,1776596900,7020,7030,7030,7020,300
|
|
20230927,142200,1774490780,7030,7030,7030,7030,403
|
|
20230927,142100,1771657690,7030,7030,7030,7030,56
|
|
20230927,142000,1771264010,7030,7020,7030,7020,108
|
|
20230927,141900,1770505270,7020,7020,7020,7020,5
|
|
20230927,141800,1770470170,7040,7040,7040,7040,0
|
|
20230927,141700,1770470170,7040,7030,7040,7030,5
|
|
20230927,141600,1770435000,7040,7040,7040,7040,0
|
|
20230927,141500,1770435000,7040,7040,7040,7040,9
|
|
20230927,141400,1770371640,7040,7040,7040,7040,697
|
|
20230927,141300,1765464760,7040,7030,7040,7030,5
|
|
20230927,141200,1765429590,7030,7020,7030,7010,3212
|
|
20230927,141100,1742880350,7020,7010,7020,7010,25
|
|
20230927,141000,1742704950,7010,7010,7010,7010,278
|
|
20230927,140900,1740756170,7020,7010,7020,7010,1420
|
|
20230927,140800,1730797960,7010,7010,7010,7010,17
|
|
20230927,140700,1730678790,7010,7010,7010,7010,0
|
|
20230927,140600,1730678790,7010,7010,7010,7010,121
|
|
20230927,140500,1729830580,7010,7010,7010,7010,0
|
|
20230927,140400,1729830580,7010,7010,7010,7010,2000
|
|
20230927,140300,1715810580,6990,6990,6990,6990,514
|
|
20230927,140200,1712217720,7010,7010,7010,7010,3
|
|
20230927,140100,1712196690,7010,7010,7010,7010,0
|
|
20230927,140000,1712196690,7010,7010,7010,7010,0
|
|
20230927,135900,1712196690,7010,7000,7010,6970,3503
|
|
20230927,135800,1687699720,7000,7000,7000,7000,5
|
|
20230927,135700,1687664720,7020,7000,7020,7000,1144
|
|
20230927,135600,1679647700,7000,7010,7010,7000,47
|
|
20230927,135500,1679318570,7010,7000,7010,6970,3508
|
|
20230927,135400,1654792890,7010,7030,7030,7000,9329
|
|
20230927,135300,1589353760,7030,7030,7030,7030,338
|
|
20230927,135200,1586977620,7030,7030,7030,7030,146
|
|
20230927,135100,1585951240,7030,7030,7030,7030,910
|
|
20230927,135000,1579553940,7040,7040,7040,7040,28
|
|
20230927,134900,1579356820,7040,7040,7040,7030,1339
|
|
20230927,134800,1569930310,7040,7030,7040,7030,2222
|
|
20230927,134700,1554288420,7030,7020,7030,7020,1285
|
|
20230927,134600,1545256030,7030,7020,7030,7020,2400
|
|
20230927,134500,1528395830,7020,6980,7020,6980,6369
|
|
20230927,134400,1483763510,6990,6990,6990,6990,0
|
|
20230927,134300,1483763510,6990,6990,6990,6980,190
|
|
20230927,134200,1482435810,6980,6980,6980,6980,0
|
|
20230927,134100,1482435810,6980,6990,6990,6980,223
|
|
20230927,134000,1480877770,6990,6990,6990,6980,161
|
|
20230927,133900,1479752390,6990,6990,6990,6990,533
|
|
20230927,133800,1476026720,7000,7000,7000,7000,0
|
|
20230927,133700,1476026720,7000,7000,7000,7000,1
|
|
20230927,133600,1476019720,7000,7000,7000,7000,202
|
|
20230927,133500,1474605720,7000,6990,7000,6990,75
|
|
20230927,133400,1474080730,7000,7000,7000,7000,107
|
|
20230927,133300,1473331730,7000,6990,7000,6990,429
|
|
20230927,133200,1470329730,6990,6990,6990,6990,800
|
|
20230927,133100,1464737730,6990,7000,7000,6990,558
|
|
20230927,133000,1460831740,7000,7000,7000,7000,5
|
|
20230927,132900,1460796740,7000,7000,7000,7000,560
|
|
20230927,132800,1456876740,7000,7000,7010,7000,943
|
|
20230927,132700,1450273730,7000,7000,7000,7000,715
|
|
20230927,132600,1445268730,6990,6990,7000,6990,322
|
|
20230927,132500,1443017940,6990,6990,7000,6990,856
|
|
20230927,132400,1437031010,7000,7010,7010,7000,832
|
|
20230927,132300,1431204010,7010,7010,7010,7000,1554
|
|
20230927,132200,1420319920,7010,7000,7010,7000,1993
|
|
20230927,132100,1406368870,7000,6990,7000,6990,12785
|
|
20230927,132000,1316892650,6990,6990,6990,6990,52
|
|
20230927,131900,1316529170,6990,6990,6990,6990,1093
|
|
20230927,131800,1308889100,6990,6990,6990,6990,3339
|
|
20230927,131700,1285549490,6990,6990,6990,6990,2
|
|
20230927,131600,1285535510,6970,6970,6970,6970,100
|
|
20230927,131500,1284838510,6990,6980,6990,6980,127
|
|
20230927,131400,1283951960,6990,6980,6990,6980,5
|
|
20230927,131300,1283917040,6980,6980,6980,6980,0
|
|
20230927,131200,1283917040,6980,6990,6990,6980,13
|
|
20230927,131100,1283826280,6980,6980,6980,6980,505
|
|
20230927,131000,1280301380,6960,6970,6970,6960,1200
|
|
20230927,130900,1271942380,6970,6970,6970,6970,0
|
|
20230927,130800,1271942380,6970,6970,6970,6970,0
|
|
20230927,130700,1271942380,6970,6970,6970,6970,2
|
|
20230927,130600,1271928440,6970,6970,6980,6970,823
|
|
20230927,130500,1266187130,6970,6970,6970,6970,149
|
|
20230927,130400,1265148600,6970,6970,6970,6970,1706
|
|
20230927,130300,1253257780,6950,6970,6970,6950,510
|
|
20230927,130200,1249703280,6960,6960,6960,6960,600
|
|
20230927,130100,1245527280,6980,6980,6980,6980,90
|
|
20230927,130000,1244899080,6980,6980,6980,6980,10
|
|
20230927,125900,1244829280,6970,6970,6970,6960,350
|
|
20230927,125800,1242390280,6980,6990,6990,6980,304
|
|
20230927,125700,1240268350,6990,6990,6990,6990,0
|
|
20230927,125600,1240268350,6990,6990,6990,6990,1050
|
|
20230927,125500,1232928850,6990,6990,6990,6990,1
|
|
20230927,125400,1232921860,6980,6960,6980,6960,388
|
|
20230927,125300,1230213650,6970,6970,6970,6970,0
|
|
20230927,125200,1230213650,6970,6970,6970,6970,104
|
|
20230927,125100,1229488770,6950,6970,6970,6940,7020
|
|
20230927,125000,1180744530,6970,6980,6980,6940,6946
|
|
20230927,124900,1132480430,6970,6980,6980,6940,6247
|
|
20230927,124800,1089077890,6980,6980,6980,6980,254
|
|
20230927,124700,1087304970,6990,6990,6990,6990,1000
|
|
20230927,124600,1080314970,6990,6980,6990,6980,3163
|
|
20230927,124500,1058226220,6980,6980,6980,6980,152
|
|
20230927,124400,1057165260,6980,6970,6980,6970,1376
|
|
20230927,124300,1047573010,6970,6960,6970,6960,549
|
|
20230927,124200,1043751320,6960,6950,6960,6950,2251
|
|
20230927,124100,1028105920,6940,6940,6940,6940,1239
|
|
20230927,124000,1019507260,6940,6940,6940,6940,1
|
|
20230927,123900,1019500320,6930,6930,6940,6930,4129
|
|
20230927,123800,990883240,6940,6940,6940,6940,1
|
|
20230927,123700,990876300,6940,6950,6950,6940,1006
|
|
20230927,123600,983893120,6950,6950,6950,6950,1036
|
|
20230927,123500,976692920,6950,6950,6950,6940,278
|
|
20230927,123400,974763320,6950,6940,6950,6940,732
|
|
20230927,123300,969683180,6930,6930,6930,6930,0
|
|
20230927,123200,969683180,6930,6930,6930,6930,299
|
|
20230927,123100,967611110,6930,6940,6940,6930,2490
|
|
20230927,123000,950333520,6940,6930,6940,6930,64
|
|
20230927,122900,949889410,6940,6940,6940,6940,60
|
|
20230927,122800,949473010,6930,6930,6930,6930,666
|
|
20230927,122700,944857630,6920,6920,6920,6920,0
|
|
20230927,122600,944857630,6920,6920,6920,6920,86
|
|
20230927,122500,944262510,6910,6930,6930,6910,5015
|
|
20230927,122400,909557740,6930,6930,6930,6930,3
|
|
20230927,122300,909536950,6930,6930,6930,6930,1787
|
|
20230927,122200,897153040,6920,6930,6930,6920,1313
|
|
20230927,122100,888055060,6940,6940,6940,6930,8
|
|
20230927,122000,887999600,6930,6930,6930,6930,220
|
|
20230927,121900,886475000,6930,6930,6930,6930,1000
|
|
20230927,121800,879545000,6940,6940,6940,6940,1
|
|
20230927,121700,879538060,6930,6930,6930,6930,550
|
|
20230927,121600,875726560,6930,6930,6930,6930,216
|
|
20230927,121500,874229680,6930,6920,6930,6920,772
|
|
20230927,121400,868880620,6920,6930,6930,6920,244
|
|
20230927,121300,867190710,6930,6930,6930,6930,90
|
|
20230927,121200,866567010,6930,6930,6930,6930,21
|
|
20230927,121100,866421480,6930,6940,6940,6930,585
|
|
20230927,121000,862365370,6950,6950,6950,6950,0
|
|
20230927,120900,862365370,6950,6950,6950,6950,2
|
|
20230927,120800,862351470,6950,6950,6950,6950,0
|
|
20230927,120700,862351470,6950,6950,6950,6950,0
|
|
20230927,120600,862351470,6950,6950,6950,6950,8
|
|
20230927,120500,862295870,6950,6940,6950,6940,398
|
|
20230927,120400,859533720,6930,6930,6930,6930,150
|
|
20230927,120300,858494220,6920,6920,6920,6920,36
|
|
20230927,120200,858245100,6920,6920,6920,6920,0
|
|
20230927,120100,858245100,6920,6920,6920,6920,8
|
|
20230927,120000,858189740,6920,6920,6920,6920,966
|
|
20230927,115900,851505020,6920,6920,6920,6920,7034
|
|
20230927,115800,802829740,6930,6930,6930,6930,200
|
|
20230927,115700,801443740,6940,6940,6940,6940,21
|
|
20230927,115600,801298000,6950,6950,6950,6950,0
|
|
20230927,115500,801298000,6950,6930,6950,6920,11
|
|
20230927,115400,801221760,6930,6940,6950,6930,1517
|
|
20230927,115300,790699400,6950,6940,6950,6940,11
|
|
20230927,115200,790623000,6940,6940,6940,6940,1
|
|
20230927,115100,790616060,6950,6930,6950,6930,267
|
|
20230927,115000,788762940,6940,6940,6940,6940,66
|
|
20230927,114900,788304900,6930,6930,6930,6930,9
|
|
20230927,114800,788242530,6930,6930,6930,6930,166
|
|
20230927,114700,787092150,6940,6930,6940,6930,12
|
|
20230927,114600,787008930,6930,6930,6930,6930,35
|
|
20230927,114500,786766380,6920,6920,6920,6920,0
|
|
20230927,114400,786766380,6920,6920,6920,6920,0
|
|
20230927,114300,786766380,6920,6930,6930,6920,100
|
|
20230927,114200,786074070,6930,6930,6930,6930,532
|
|
20230927,114100,782387310,6940,6940,6940,6940,27
|
|
20230927,114000,782199930,6940,6940,6940,6940,486
|
|
20230927,113900,778827090,6950,6950,6950,6950,74
|
|
20230927,113800,778312790,6950,6950,6960,6950,17
|
|
20230927,113700,778194630,6950,6960,6960,6950,6
|
|
20230927,113600,778152880,6970,6970,6970,6970,0
|
|
20230927,113500,778152880,6970,6970,6970,6970,0
|
|
20230927,113400,778152880,6970,6950,6970,6950,403
|
|
20230927,113300,775346310,6920,6920,6920,6920,306
|
|
20230927,113200,773228790,6920,6920,6920,6920,0
|
|
20230927,113100,773228790,6920,6920,6920,6920,0
|
|
20230927,113000,773228790,6920,6930,6930,6920,1001
|
|
20230927,112900,766298570,6950,6930,6950,6930,176
|
|
20230927,112800,765076960,6930,6930,6930,6930,0
|
|
20230927,112700,765076960,6930,6930,6930,6930,10
|
|
20230927,112600,765007660,6930,6930,6930,6930,195
|
|
20230927,112500,763656310,6930,6930,6930,6930,1
|
|
20230927,112400,763649380,6940,6940,6940,6940,41
|
|
20230927,112300,763364840,6940,6940,6940,6940,162
|
|
20230927,112200,762240560,6930,6930,6930,6920,27
|
|
20230927,112100,762053470,6930,6930,6930,6930,300
|
|
20230927,112000,759974470,6930,6940,6940,6930,1291
|
|
20230927,111900,751027830,6930,6940,6940,6930,1470
|
|
20230927,111800,740831140,6940,6940,6940,6940,1000
|
|
20230927,111700,733891140,6940,6950,6950,6940,150
|
|
20230927,111600,732848840,6940,6950,6950,6940,263
|
|
20230927,111500,731021030,6980,6960,6980,6960,401
|
|
20230927,111400,728227860,6950,6950,6950,6950,444
|
|
20230927,111300,725142060,6950,6950,6950,6950,181
|
|
20230927,111200,723884110,6950,6950,6950,6950,514
|
|
20230927,111100,720311810,6950,6940,6950,6940,264
|
|
20230927,111000,718479470,6960,6950,6960,6940,2937
|
|
20230927,110900,698067420,6950,6950,6950,6950,0
|
|
20230927,110800,698067420,6950,6950,6950,6950,2
|
|
20230927,110700,698053520,6950,6960,6960,6950,500
|
|
20230927,110600,694578510,6960,6960,6960,6960,75
|
|
20230927,110500,694056510,6960,6960,6970,6960,189
|
|
20230927,110400,692740970,6970,6970,6970,6970,605
|
|
20230927,110300,688524120,6960,6960,6960,6960,100
|
|
20230927,110200,687828120,6960,6960,6960,6960,240
|
|
20230927,110100,686157720,6970,6970,6970,6960,379
|
|
20230927,110000,683517100,6970,6970,6970,6970,0
|
|
20230927,105900,683517100,6970,6970,6970,6970,3
|
|
20230927,105800,683496190,6950,6970,6970,6950,170
|
|
20230927,105700,682314650,6950,6960,6960,6950,30
|
|
20230927,105600,682106140,6970,6960,6970,6960,70
|
|
20230927,105500,681618830,6970,6970,6970,6970,30
|
|
20230927,105400,681409730,6960,6970,6970,6960,110
|
|
20230927,105300,680644120,6960,6960,6960,6960,0
|
|
20230927,105200,680644120,6960,6960,6960,6960,250
|
|
20230927,105100,678904120,6960,6960,6960,6960,14
|
|
20230927,105000,678806680,6960,6960,6960,6960,45
|
|
20230927,104900,678493480,6950,6950,6950,6950,0
|
|
20230927,104800,678493480,6950,6950,6950,6950,194
|
|
20230927,104700,677145180,6950,6950,6950,6950,104
|
|
20230927,104600,676422380,6950,6960,6960,6950,436
|
|
20230927,104500,673390130,6960,6960,6960,6960,10
|
|
20230927,104400,673320530,6950,6950,6950,6950,24
|
|
20230927,104300,673153730,6950,6950,6950,6940,110
|
|
20230927,104200,672389250,6950,6960,6960,6950,100
|
|
20230927,104100,671694050,6960,6960,6960,6960,3
|
|
20230927,104000,671673170,6950,6950,6950,6950,0
|
|
20230927,103900,671673170,6950,6950,6950,6950,1
|
|
20230927,103800,671666220,6940,6940,6940,6940,0
|
|
20230927,103700,671666220,6940,6950,6950,6940,11
|
|
20230927,103600,671589780,6950,6940,6950,6930,2001
|
|
20230927,103500,657713150,6970,6950,6970,6950,508
|
|
20230927,103400,654182300,6940,6960,6960,6940,1714
|
|
20230927,103300,642254010,6960,6950,6960,6950,461
|
|
20230927,103200,639049760,6960,6950,6960,6950,1092
|
|
20230927,103100,631453970,6940,6940,6940,6940,0
|
|
20230927,103000,631453970,6940,6940,6940,6940,0
|
|
20230927,102900,631453970,6940,6940,6940,6940,0
|
|
20230927,102800,631453970,6940,6940,6940,6940,108
|
|
20230927,102700,630704450,6940,6950,6950,6940,487
|
|
20230927,102600,627323800,6950,6950,6950,6950,10
|
|
20230927,102500,627254300,6940,6940,6940,6940,0
|
|
20230927,102400,627254300,6940,6940,6940,6940,1102
|
|
20230927,102300,619606420,6930,6930,6930,6930,1700
|
|
20230927,102200,607825420,6930,6940,6940,6930,1158
|
|
20230927,102100,599791400,6940,6950,6950,6940,168
|
|
20230927,102000,598624180,6950,6950,6950,6950,2
|
|
20230927,101900,598610280,6950,6950,6950,6950,212
|
|
20230927,101800,597136880,6950,6950,6950,6950,54
|
|
20230927,101700,596761580,6960,6960,6960,6950,182
|
|
20230927,101600,595494870,6960,6940,6960,6940,509
|
|
20230927,101500,591957430,6930,6930,6930,6930,300
|
|
20230927,101400,589878430,6940,6940,6940,6940,64
|
|
20230927,101300,589434270,6940,6930,6940,6930,1650
|
|
20230927,101200,577986840,6930,6930,6930,6930,0
|
|
20230927,101100,577986840,6930,6930,6930,6930,0
|
|
20230927,101000,577986840,6930,6930,6930,6930,0
|
|
20230927,100900,577986840,6930,6920,6930,6920,6
|
|
20230927,100800,577945310,6910,6920,6920,6910,714
|
|
20230927,100700,573010470,6920,6920,6920,6920,0
|
|
20230927,100600,573010470,6920,6920,6920,6920,597
|
|
20230927,100500,568879230,6920,6920,6920,6920,54
|
|
20230927,100400,568505550,6930,6930,6930,6920,326
|
|
20230927,100300,566246520,6920,6920,6920,6920,20
|
|
20230927,100200,566108120,6930,6930,6930,6920,675
|
|
20230927,100100,561436110,6940,6940,6940,6940,0
|
|
20230927,100000,561436110,6940,6940,6940,6940,216
|
|
20230927,095900,559937070,6940,6940,6940,6920,677
|
|
20230927,095800,555247460,6940,6940,6940,6940,1
|
|
20230927,095700,555240520,6940,6930,6940,6930,163
|
|
20230927,095600,554109880,6920,6920,6920,6920,0
|
|
20230927,095500,554109880,6920,6930,6930,6920,149
|
|
20230927,095400,553077360,6930,6930,6930,6930,302
|
|
20230927,095300,550984500,6920,6920,6920,6920,161
|
|
20230927,095200,549870380,6920,6920,6920,6920,1495
|
|
20230927,095100,539524980,6930,6930,6930,6930,211
|
|
20230927,095000,538062750,6930,6930,6930,6930,0
|
|
20230927,094900,538062750,6930,6930,6930,6930,400
|
|
20230927,094800,535290750,6940,6940,6940,6940,294
|
|
20230927,094700,533250390,6940,6950,6950,6940,1001
|
|
20230927,094600,526303440,6960,6950,6960,6950,1729
|
|
20230927,094500,514279840,6940,6950,6950,6940,4786
|
|
20230927,094400,481019140,6960,6950,6960,6950,515
|
|
20230927,094300,477434890,6950,6950,6950,6950,8
|
|
20230927,094200,477379290,6950,6960,6960,6950,111
|
|
20230927,094100,476607730,6960,6950,6960,6950,588
|
|
20230927,094000,472516120,6960,6960,6960,6960,1107
|
|
20230927,093900,464811400,6950,6950,6950,6950,3344
|
|
20230927,093800,441570600,6950,6950,6950,6950,755
|
|
20230927,093700,436323350,6950,6940,6950,6940,849
|
|
20230927,093600,430429030,6940,6940,6940,6940,0
|
|
20230927,093500,430429030,6940,6950,6950,6940,292
|
|
20230927,093400,428399660,6950,6950,6950,6950,985
|
|
20230927,093300,421553910,6950,6930,6950,6920,5503
|
|
20230927,093200,383381310,6930,6910,6930,6910,1401
|
|
20230927,093100,373700380,6920,6910,6920,6910,4281
|
|
20230927,093000,344080870,6920,6910,6920,6910,13
|
|
20230927,092900,343991010,6920,6920,6920,6920,11
|
|
20230927,092800,343914890,6920,6920,6920,6920,17
|
|
20230927,092700,343797250,6920,6920,6920,6910,2614
|
|
20230927,092600,325734360,6920,6920,6920,6920,1847
|
|
20230927,092500,312953120,6920,6920,6930,6920,1137
|
|
20230927,092400,305084360,6930,6930,6930,6930,5
|
|
20230927,092300,305049710,6920,6920,6920,6920,1760
|
|
20230927,092200,292870510,6930,6930,6930,6930,650
|
|
20230927,092100,288366010,6930,6930,6930,6930,190
|
|
20230927,092000,287049310,6930,6920,6930,6910,2756
|
|
20230927,091900,267982710,6920,6920,6920,6920,2235
|
|
20230927,091800,252516510,6920,6920,6920,6910,1167
|
|
20230927,091700,244441870,6920,6930,6930,6920,2681
|
|
20230927,091600,225886080,6930,6930,6940,6930,499
|
|
20230927,091500,222427520,6940,6940,6940,6940,2098
|
|
20230927,091400,207867400,6930,6920,6930,6920,1541
|
|
20230927,091300,197190790,6920,6920,6920,6920,112
|
|
20230927,091200,196415750,6920,6930,6930,6910,2080
|
|
20230927,091100,182031700,6940,6920,6950,6920,4141
|
|
20230927,091000,153314620,6920,6900,6920,6900,3585
|
|
20230927,090900,128558140,6900,6900,6900,6900,1290
|
|
20230927,090800,119657140,6890,6890,6890,6890,0
|
|
20230927,090700,119657140,6890,6900,6900,6890,169
|
|
20230927,090600,118492230,6890,6890,6890,6890,673
|
|
20230927,090500,113855260,6880,6900,6900,6880,3300
|
|
20230927,090400,91121100,6880,6870,6890,6870,4885
|
|
20230927,090300,57520460,6880,6890,6890,6880,746
|
|
20230927,090200,52387140,6890,6890,6890,6890,6
|
|
20230927,090100,52345800,6890,6850,6890,6850,807
|
|
20230927,090000,46814900,6860,6850,6860,6850,6834
|