593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,184900,9519915110,6980,6980,6980,6980,0
|
|
20230920,184800,9519915110,6980,6980,6980,6980,0
|
|
20230920,184700,9519915110,6980,6980,6980,6980,0
|
|
20230920,184600,9519915110,6980,6980,6980,6980,0
|
|
20230920,184500,9519915110,6980,6980,6980,6980,0
|
|
20230920,184400,9519915110,6980,6980,6980,6980,0
|
|
20230920,184300,9519915110,6980,6980,6980,6980,0
|
|
20230920,184200,9519915110,6980,6980,6980,6980,0
|
|
20230920,184100,9519915110,6980,6980,6980,6980,0
|
|
20230920,184000,9519915110,6980,6980,6980,6980,0
|
|
20230920,183900,9519915110,6980,6980,6980,6980,0
|
|
20230920,183800,9519915110,6980,6980,6980,6980,0
|
|
20230920,183700,9519915110,6980,6980,6980,6980,0
|
|
20230920,183600,9519915110,6980,6980,6980,6980,0
|
|
20230920,183500,9519915110,6980,6980,6980,6980,0
|
|
20230920,183400,9519915110,6980,6980,6980,6980,0
|
|
20230920,183300,9519915110,6980,6980,6980,6980,0
|
|
20230920,183200,9519915110,6980,6980,6980,6980,0
|
|
20230920,183100,9519915110,6980,6980,6980,6980,0
|
|
20230920,183000,9519915110,6980,6980,6980,6980,0
|
|
20230920,182900,9519915110,6980,6980,6980,6980,0
|
|
20230920,182800,9519915110,6980,6980,6980,6980,0
|
|
20230920,182700,9519915110,6980,6980,6980,6980,0
|
|
20230920,182600,9519915110,6980,6980,6980,6980,0
|
|
20230920,182500,9519915110,6980,6980,6980,6980,0
|
|
20230920,182400,9519915110,6980,6980,6980,6980,0
|
|
20230920,182300,9519915110,6980,6980,6980,6980,0
|
|
20230920,182200,9519915110,6980,6980,6980,6980,0
|
|
20230920,182100,9519915110,6980,6980,6980,6980,0
|
|
20230920,182000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,181900,9519915110,6980,6980,6980,6980,0
|
|
20230920,181800,9519915110,6980,6980,6980,6980,0
|
|
20230920,181700,9519915110,6980,6980,6980,6980,0
|
|
20230920,181600,9519915110,6980,6980,6980,6980,0
|
|
20230920,181500,9519915110,6980,6980,6980,6980,0
|
|
20230920,181400,9519915110,6980,6980,6980,6980,0
|
|
20230920,181300,9519915110,6980,6980,6980,6980,0
|
|
20230920,181200,9519915110,6980,6980,6980,6980,0
|
|
20230920,181100,9519915110,6980,6980,6980,6980,0
|
|
20230920,181000,9519915110,6980,6980,6980,6980,0
|
|
20230920,180900,9519915110,6980,6980,6980,6980,0
|
|
20230920,180800,9519915110,6980,6980,6980,6980,0
|
|
20230920,180700,9519915110,6980,6980,6980,6980,0
|
|
20230920,180600,9519915110,6980,6980,6980,6980,0
|
|
20230920,180500,9519915110,6980,6980,6980,6980,0
|
|
20230920,180400,9519915110,6980,6980,6980,6980,0
|
|
20230920,180300,9519915110,6980,6980,6980,6980,0
|
|
20230920,180200,9519915110,6980,6980,6980,6980,0
|
|
20230920,180100,9519915110,6980,6980,6980,6980,0
|
|
20230920,180000,9519915110,6980,6980,6980,6980,0
|
|
20230920,175900,9519915110,6980,6980,6980,6980,0
|
|
20230920,175800,9519915110,6980,6980,6980,6980,0
|
|
20230920,175700,9519915110,6980,6980,6980,6980,0
|
|
20230920,175600,9519915110,6980,6980,6980,6980,0
|
|
20230920,175500,9519915110,6980,6980,6980,6980,0
|
|
20230920,175400,9519915110,6980,6980,6980,6980,0
|
|
20230920,175300,9519915110,6980,6980,6980,6980,0
|
|
20230920,175200,9519915110,6980,6980,6980,6980,0
|
|
20230920,175100,9519915110,6980,6980,6980,6980,0
|
|
20230920,175000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,174900,9519915110,6980,6980,6980,6980,0
|
|
20230920,174800,9519915110,6980,6980,6980,6980,0
|
|
20230920,174700,9519915110,6980,6980,6980,6980,0
|
|
20230920,174600,9519915110,6980,6980,6980,6980,0
|
|
20230920,174500,9519915110,6980,6980,6980,6980,0
|
|
20230920,174400,9519915110,6980,6980,6980,6980,0
|
|
20230920,174300,9519915110,6980,6980,6980,6980,0
|
|
20230920,174200,9519915110,6980,6980,6980,6980,0
|
|
20230920,174100,9519915110,6980,6980,6980,6980,0
|
|
20230920,174000,9519915110,6980,6980,6980,6980,0
|
|
20230920,173900,9519915110,6980,6980,6980,6980,0
|
|
20230920,173800,9519915110,6980,6980,6980,6980,0
|
|
20230920,173700,9519915110,6980,6980,6980,6980,0
|
|
20230920,173600,9519915110,6980,6980,6980,6980,0
|
|
20230920,173500,9519915110,6980,6980,6980,6980,0
|
|
20230920,173400,9519915110,6980,6980,6980,6980,0
|
|
20230920,173300,9519915110,6980,6980,6980,6980,0
|
|
20230920,173200,9519915110,6980,6980,6980,6980,0
|
|
20230920,173100,9519915110,6980,6980,6980,6980,0
|
|
20230920,173000,9519915110,6980,6980,6980,6980,0
|
|
20230920,172900,9519915110,6980,6980,6980,6980,0
|
|
20230920,172800,9519915110,6980,6980,6980,6980,0
|
|
20230920,172700,9519915110,6980,6980,6980,6980,0
|
|
20230920,172600,9519915110,6980,6980,6980,6980,0
|
|
20230920,172500,9519915110,6980,6980,6980,6980,0
|
|
20230920,172400,9519915110,6980,6980,6980,6980,0
|
|
20230920,172300,9519915110,6980,6980,6980,6980,0
|
|
20230920,172200,9519915110,6980,6980,6980,6980,0
|
|
20230920,172100,9519915110,6980,6980,6980,6980,0
|
|
20230920,172000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,171900,9519915110,6980,6980,6980,6980,0
|
|
20230920,171800,9519915110,6980,6980,6980,6980,0
|
|
20230920,171700,9519915110,6980,6980,6980,6980,0
|
|
20230920,171600,9519915110,6980,6980,6980,6980,0
|
|
20230920,171500,9519915110,6980,6980,6980,6980,0
|
|
20230920,171400,9519915110,6980,6980,6980,6980,0
|
|
20230920,171300,9519915110,6980,6980,6980,6980,0
|
|
20230920,171200,9519915110,6980,6980,6980,6980,0
|
|
20230920,171100,9519915110,6980,6980,6980,6980,0
|
|
20230920,171000,9519915110,6980,6980,6980,6980,0
|
|
20230920,170900,9519915110,6980,6980,6980,6980,0
|
|
20230920,170800,9519915110,6980,6980,6980,6980,0
|
|
20230920,170700,9519915110,6980,6980,6980,6980,0
|
|
20230920,170600,9519915110,6980,6980,6980,6980,0
|
|
20230920,170500,9519915110,6980,6980,6980,6980,0
|
|
20230920,170400,9519915110,6980,6980,6980,6980,0
|
|
20230920,170300,9519915110,6980,6980,6980,6980,0
|
|
20230920,170200,9519915110,6980,6980,6980,6980,0
|
|
20230920,170100,9519915110,6980,6980,6980,6980,0
|
|
20230920,170000,9519915110,6980,6980,6980,6980,0
|
|
20230920,165900,9519915110,6980,6980,6980,6980,0
|
|
20230920,165800,9519915110,6980,6980,6980,6980,0
|
|
20230920,165700,9519915110,6980,6980,6980,6980,0
|
|
20230920,165600,9519915110,6980,6980,6980,6980,0
|
|
20230920,165500,9519915110,6980,6980,6980,6980,0
|
|
20230920,165400,9519915110,6980,6980,6980,6980,0
|
|
20230920,165300,9519915110,6980,6980,6980,6980,0
|
|
20230920,165200,9519915110,6980,6980,6980,6980,0
|
|
20230920,165100,9519915110,6980,6980,6980,6980,0
|
|
20230920,165000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,164900,9519915110,6980,6980,6980,6980,0
|
|
20230920,164800,9519915110,6980,6980,6980,6980,0
|
|
20230920,164700,9519915110,6980,6980,6980,6980,0
|
|
20230920,164600,9519915110,6980,6980,6980,6980,0
|
|
20230920,164500,9519915110,6980,6980,6980,6980,0
|
|
20230920,164400,9519915110,6980,6980,6980,6980,0
|
|
20230920,164300,9519915110,6980,6980,6980,6980,0
|
|
20230920,164200,9519915110,6980,6980,6980,6980,0
|
|
20230920,164100,9519915110,6980,6980,6980,6980,0
|
|
20230920,164000,9519915110,6980,6980,6980,6980,0
|
|
20230920,163900,9519915110,6980,6980,6980,6980,0
|
|
20230920,163800,9519915110,6980,6980,6980,6980,0
|
|
20230920,163700,9519915110,6980,6980,6980,6980,0
|
|
20230920,163600,9519915110,6980,6980,6980,6980,0
|
|
20230920,163500,9519915110,6980,6980,6980,6980,0
|
|
20230920,163400,9519915110,6980,6980,6980,6980,0
|
|
20230920,163300,9519915110,6980,6980,6980,6980,0
|
|
20230920,163200,9519915110,6980,6980,6980,6980,0
|
|
20230920,163100,9519915110,6980,6980,6980,6980,0
|
|
20230920,163000,9519915110,6980,6980,6980,6980,0
|
|
20230920,162900,9519915110,6980,6980,6980,6980,0
|
|
20230920,162800,9519915110,6980,6980,6980,6980,0
|
|
20230920,162700,9519915110,6980,6980,6980,6980,0
|
|
20230920,162600,9519915110,6980,6980,6980,6980,0
|
|
20230920,162500,9519915110,6980,6980,6980,6980,0
|
|
20230920,162400,9519915110,6980,6980,6980,6980,0
|
|
20230920,162300,9519915110,6980,6980,6980,6980,0
|
|
20230920,162200,9519915110,6980,6980,6980,6980,0
|
|
20230920,162100,9519915110,6980,6980,6980,6980,0
|
|
20230920,162000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,161900,9519915110,6980,6980,6980,6980,0
|
|
20230920,161800,9519915110,6980,6980,6980,6980,0
|
|
20230920,161700,9519915110,6980,6980,6980,6980,0
|
|
20230920,161600,9519915110,6980,6980,6980,6980,0
|
|
20230920,161500,9519915110,6980,6980,6980,6980,0
|
|
20230920,161400,9519915110,6980,6980,6980,6980,0
|
|
20230920,161300,9519915110,6980,6980,6980,6980,0
|
|
20230920,161200,9519915110,6980,6980,6980,6980,0
|
|
20230920,161100,9519915110,6980,6980,6980,6980,0
|
|
20230920,161000,9519915110,6980,6980,6980,6980,0
|
|
20230920,160900,9519915110,6980,6980,6980,6980,0
|
|
20230920,160800,9519915110,6980,6980,6980,6980,0
|
|
20230920,160700,9519915110,6980,6980,6980,6980,0
|
|
20230920,160600,9519915110,6980,6980,6980,6980,0
|
|
20230920,160500,9519915110,6980,6980,6980,6980,0
|
|
20230920,160400,9519915110,6980,6980,6980,6980,0
|
|
20230920,160300,9519915110,6980,6980,6980,6980,0
|
|
20230920,160200,9519915110,6980,6980,6980,6980,0
|
|
20230920,160100,9519915110,6980,6980,6980,6980,0
|
|
20230920,160000,9519915110,6980,6980,6980,6980,0
|
|
20230920,155900,9519915110,6980,6980,6980,6980,0
|
|
20230920,155800,9519915110,6980,6980,6980,6980,0
|
|
20230920,155700,9519915110,6980,6980,6980,6980,0
|
|
20230920,155600,9519915110,6980,6980,6980,6980,0
|
|
20230920,155500,9519915110,6980,6980,6980,6980,0
|
|
20230920,155400,9519915110,6980,6980,6980,6980,0
|
|
20230920,155300,9519915110,6980,6980,6980,6980,0
|
|
20230920,155200,9519915110,6980,6980,6980,6980,0
|
|
20230920,155100,9519915110,6980,6980,6980,6980,0
|
|
20230920,155000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,154900,9519915110,6980,6980,6980,6980,0
|
|
20230920,154800,9519915110,6980,6980,6980,6980,0
|
|
20230920,154700,9519915110,6980,6980,6980,6980,0
|
|
20230920,154600,9519915110,6980,6980,6980,6980,0
|
|
20230920,154500,9519915110,6980,6980,6980,6980,0
|
|
20230920,154400,9519915110,6980,6980,6980,6980,0
|
|
20230920,154300,9519915110,6980,6980,6980,6980,0
|
|
20230920,154200,9519915110,6980,6980,6980,6980,0
|
|
20230920,154100,9519915110,6980,6980,6980,6980,0
|
|
20230920,154000,9519915110,6980,6980,6980,6980,0
|
|
20230920,153900,9519915110,6980,6980,6980,6980,0
|
|
20230920,153800,9519915110,6980,6980,6980,6980,0
|
|
20230920,153700,9519915110,6980,6980,6980,6980,0
|
|
20230920,153600,9519915110,6980,6980,6980,6980,0
|
|
20230920,153500,9519915110,6980,6980,6980,6980,0
|
|
20230920,153400,9519915110,6980,6980,6980,6980,0
|
|
20230920,153300,9519915110,6980,6980,6980,6980,0
|
|
20230920,153200,9519915110,6980,6980,6980,6980,0
|
|
20230920,153100,9519915110,6980,6980,6980,6980,0
|
|
20230920,153000,9519915110,6980,6980,6980,6980,8691
|
|
20230920,152900,9459251930,6890,6890,6890,6890,0
|
|
20230920,152800,9459251930,6890,6890,6890,6890,0
|
|
20230920,152700,9459251930,6890,6890,6890,6890,0
|
|
20230920,152600,9459251930,6890,6890,6890,6890,0
|
|
20230920,152500,9459251930,6890,6890,6890,6890,0
|
|
20230920,152400,9459251930,6890,6890,6890,6890,0
|
|
20230920,152300,9459251930,6890,6890,6890,6890,0
|
|
20230920,152200,9459251930,6890,6890,6890,6890,0
|
|
20230920,152100,9459251930,6890,6890,6890,6890,0
|
|
20230920,152000,9459251930,6890,6890,6890,6890,0
|
|
20230920,151900,9459251930,6890,6920,6940,6890,2567
|
|
20230920,151800,9441495270,6920,6930,6950,6910,960
|
|
20230920,151700,9434851890,6930,6940,6950,6920,169
|
|
20230920,151600,9433681300,6920,6960,6960,6920,1051
|
|
20230920,151500,9426383620,6960,6960,6970,6950,346
|
|
20230920,151400,9423976210,6950,6960,6960,6950,387
|
|
20230920,151300,9421283000,6960,6970,6970,6940,771
|
|
20230920,151200,9415929660,6980,6980,6980,6980,1000
|
|
20230920,151100,9408949660,6990,6950,6990,6940,1152
|
|
20230920,151000,9400927850,6950,6970,7000,6950,1109
|
|
20230920,150900,9393193870,6950,6980,7000,6950,1098
|
|
20230920,150800,9385528050,6980,6970,6980,6970,1847
|
|
20230920,150700,9372642620,6950,6960,6980,6940,713
|
|
20230920,150600,9367672110,6940,6960,6960,6940,353
|
|
20230920,150500,9365215250,6960,6920,6960,6920,839
|
|
20230920,150400,9359394140,6920,6930,6930,6900,1366
|
|
20230920,150300,9349940650,6930,6950,6950,6930,208
|
|
20230920,150200,9348496210,6950,6950,6950,6950,184
|
|
20230920,150100,9347217410,6950,6950,6950,6950,100
|
|
20230920,150000,9346522410,6960,6960,6960,6960,165
|
|
20230920,145900,9345374010,6960,6960,6960,6960,63
|
|
20230920,145800,9344935530,6960,6960,6970,6920,1062
|
|
20230920,145700,9337550440,6940,6960,6970,6940,1239
|
|
20230920,145600,9328926830,6960,6960,6970,6920,1514
|
|
20230920,145500,9318393370,6960,6960,6960,6950,734
|
|
20230920,145400,9313285230,6970,6950,6970,6950,320
|
|
20230920,145300,9311057420,6940,6940,6970,6930,2321
|
|
20230920,145200,9294933610,6940,6940,6940,6910,224
|
|
20230920,145100,9293381630,6940,6940,6940,6940,91
|
|
20230920,145000,9292750090,6920,6920,6920,6920,65
|
|
20230920,144900,9292300290,6920,6920,6920,6920,133
|
|
20230920,144800,9291379930,6920,6920,6920,6890,640
|
|
20230920,144700,9286951370,6890,6880,6890,6870,1072
|
|
20230920,144600,9279583210,6870,6950,6950,6870,4510
|
|
20230920,144500,9248498760,6950,6960,6960,6940,53
|
|
20230920,144400,9248130000,6970,6980,6980,6970,94
|
|
20230920,144300,9247474590,6980,6980,6980,6970,471
|
|
20230920,144200,9244187110,6980,6940,6990,6940,650
|
|
20230920,144100,9239655820,6950,6930,6960,6930,386
|
|
20230920,144000,9236978080,6940,6960,6960,6940,477
|
|
20230920,143900,9233665170,6980,6970,6980,6960,1246
|
|
20230920,143800,9224985510,6980,6970,6980,6960,501
|
|
20230920,143700,9221496700,6980,6990,7000,6970,181
|
|
20230920,143600,9220233270,6990,7000,7000,6980,168
|
|
20230920,143500,9219057970,7000,6960,7000,6960,2072
|
|
20230920,143400,9204593800,6950,6950,6950,6950,207
|
|
20230920,143300,9203155150,6950,6940,6960,6940,244
|
|
20230920,143200,9201460680,6950,6950,6950,6950,3
|
|
20230920,143100,9201439830,6940,6940,6940,6940,275
|
|
20230920,143000,9199531330,6960,6960,6960,6950,447
|
|
20230920,142900,9196423630,6960,6960,6960,6960,79
|
|
20230920,142800,9195873790,6960,6950,6960,6950,159
|
|
20230920,142700,9194768680,6950,6940,6950,6920,224
|
|
20230920,142600,9193215180,6920,6940,6940,6920,599
|
|
20230920,142500,9189063980,6940,6940,6940,6940,239
|
|
20230920,142400,9187405320,6950,6970,6970,6950,293
|
|
20230920,142300,9185368670,6970,6950,6970,6930,856
|
|
20230920,142200,9179422140,6950,6920,6950,6920,345
|
|
20230920,142100,9177030710,6920,6910,6920,6900,206
|
|
20230920,142000,9175606370,6910,6910,6920,6910,24
|
|
20230920,141900,9175440420,6910,6900,6920,6890,263
|
|
20230920,141800,9173626360,6920,6920,6920,6920,21
|
|
20230920,141700,9173481040,6890,6890,6900,6890,1242
|
|
20230920,141600,9164913680,6900,6910,6910,6900,2535
|
|
20230920,141500,9147422110,6910,6920,6920,6910,922
|
|
20230920,141400,9141042020,6920,6920,6920,6920,355
|
|
20230920,141300,9138585420,6920,6910,6920,6900,519
|
|
20230920,141200,9134994570,6900,6920,6920,6900,136
|
|
20230920,141100,9134054680,6920,6920,6920,6920,6
|
|
20230920,141000,9134013160,6920,6920,6920,6910,162
|
|
20230920,140900,9132893700,6920,6900,6930,6900,655
|
|
20230920,140800,9128365940,6900,6910,6910,6900,276
|
|
20230920,140700,9126461420,6910,6900,6920,6900,658
|
|
20230920,140600,9121915530,6900,6900,6920,6900,198
|
|
20230920,140500,9120549070,6890,6900,6920,6890,1394
|
|
20230920,140400,9110935250,6900,6900,6910,6900,46
|
|
20230920,140300,9110617750,6900,6920,6930,6890,483
|
|
20230920,140200,9107285700,6890,6890,6900,6890,489
|
|
20230920,140100,9103916390,6890,6930,6930,6890,722
|
|
20230920,140000,9098936410,6880,6900,6950,6870,2886
|
|
20230920,135900,9079081190,6900,6950,6960,6900,3044
|
|
20230920,135800,9057913540,6960,6940,6970,6940,404
|
|
20230920,135700,9055103910,6880,6910,6940,6880,446
|
|
20230920,135600,9052030630,6910,6890,6910,6880,76
|
|
20230920,135500,9051507040,6880,6900,6900,6880,383
|
|
20230920,135400,9048871210,6950,6950,6960,6900,645
|
|
20230920,135300,9044412360,6960,6940,6960,6880,893
|
|
20230920,135200,9038232820,6920,6950,6950,6920,124
|
|
20230920,135100,9037372830,6950,6920,6950,6920,819
|
|
20230920,135000,9031690100,6930,6910,6930,6900,2891
|
|
20230920,134900,9011696920,6910,6930,6930,6840,1206
|
|
20230920,134800,9003393790,6930,6890,6930,6890,585
|
|
20230920,134700,8999360710,6890,6860,6890,6860,2621
|
|
20230920,134600,8981354520,6860,6870,6870,6860,8090
|
|
20230920,134500,8925778130,6860,6850,6860,6850,1161
|
|
20230920,134400,8917820660,6850,6800,6860,6800,4469
|
|
20230920,134300,8887405590,6800,6830,6840,6740,5933
|
|
20230920,134200,8847058930,6830,6880,6880,6830,2742
|
|
20230920,134100,8828277670,6870,6910,6910,6870,363
|
|
20230920,134000,8825778430,6910,6900,6910,6870,1306
|
|
20230920,133900,8816804310,6900,6910,6910,6900,134
|
|
20230920,133800,8815879520,6900,6930,6930,6900,428
|
|
20230920,133700,8812917200,6930,6940,6940,6920,264
|
|
20230920,133600,8811090240,6920,6890,6920,6890,252
|
|
20230920,133500,8809350440,6890,6900,6900,6880,502
|
|
20230920,133400,8805892640,6860,6920,6950,6850,3856
|
|
20230920,133300,8779313780,6920,6930,6930,6920,305
|
|
20230920,133200,8777200890,6930,6930,6950,6910,664
|
|
20230920,133100,8772603240,6950,6950,6950,6950,1
|
|
20230920,133000,8772596290,6950,6890,6950,6890,1821
|
|
20230920,132900,8760046800,6890,6920,6920,6890,1503
|
|
20230920,132800,8749677630,6920,6930,6930,6920,766
|
|
20230920,132700,8744374980,6950,6960,6960,6890,3688
|
|
20230920,132600,8718883460,6960,6960,6980,6930,510
|
|
20230920,132500,8715346620,6970,6950,6970,6950,934
|
|
20230920,132400,8708845960,6950,6930,6950,6900,5727
|
|
20230920,132300,8669264850,6920,6950,6950,6920,4157
|
|
20230920,132200,8640433940,6950,6960,7000,6940,517
|
|
20230920,132100,8636841160,6960,6970,6970,6940,3927
|
|
20230920,132000,8609580190,6970,6970,6970,6950,163
|
|
20230920,131900,8608444480,6980,6980,6980,6980,688
|
|
20230920,131800,8603642240,6980,6950,7000,6950,581
|
|
20230920,131700,8599588290,6950,6990,6990,6940,888
|
|
20230920,131600,8593409340,6990,7000,7000,6960,821
|
|
20230920,131500,8587671430,7020,7000,7020,7000,72
|
|
20230920,131400,8587166150,6990,7010,7020,6990,468
|
|
20230920,131300,8583889220,7010,7010,7010,7010,30
|
|
20230920,131200,8583678920,7030,7030,7030,7020,718
|
|
20230920,131100,8578637020,7030,7020,7030,7020,89
|
|
20230920,131000,8578011840,7030,7030,7030,7030,140
|
|
20230920,130900,8577027640,7030,7020,7040,7020,24
|
|
20230920,130800,8576858870,7010,7020,7020,7010,120
|
|
20230920,130700,8576016510,7020,7010,7020,7010,553
|
|
20230920,130600,8572139970,7040,6990,7040,6950,3740
|
|
20230920,130500,8546052020,7000,7020,7020,7000,6176
|
|
20230920,130400,8502796300,7020,7020,7020,7010,1129
|
|
20230920,130300,8494871600,7010,7030,7040,7010,3052
|
|
20230920,130200,8473455040,7010,7030,7040,7000,5320
|
|
20230920,130100,8436188050,7030,7040,7050,7030,680
|
|
20230920,130000,8431402740,7040,7050,7050,7040,388
|
|
20230920,125900,8428669940,7060,7050,7070,7050,58
|
|
20230920,125800,8428260920,7080,7080,7080,7040,905
|
|
20230920,125700,8421872970,7060,7060,7080,7060,438
|
|
20230920,125600,8418778820,7050,7060,7060,7030,1516
|
|
20230920,125500,8408097510,7060,7070,7070,7030,432
|
|
20230920,125400,8405049070,7080,7090,7090,7080,160
|
|
20230920,125300,8403915080,7080,7110,7140,7080,126
|
|
20230920,125200,8403016870,7140,7150,7150,7070,2819
|
|
20230920,125100,8383015500,7150,7050,7150,7050,2820
|
|
20230920,125000,8363042930,7060,7010,7060,7010,237
|
|
20230920,124900,8361373270,7060,7000,7060,7000,1757
|
|
20230920,124800,8349055620,6990,7010,7050,6990,2533
|
|
20230920,124700,8331330010,7010,7010,7010,7000,613
|
|
20230920,124600,8327035130,7010,7050,7050,7010,692
|
|
20230920,124500,8322164600,7050,7020,7060,7020,424
|
|
20230920,124400,8319177240,7020,7000,7040,6970,4003
|
|
20230920,124300,8291147890,7000,6940,7000,6930,534
|
|
20230920,124200,8287434350,6930,7040,7050,6930,21857
|
|
20230920,124100,8135112790,7060,7030,7070,7030,3130
|
|
20230920,124000,8113058740,7030,7080,7080,7030,8216
|
|
20230920,123900,8055104900,7080,7080,7090,7070,756
|
|
20230920,123800,8049756610,7080,7080,7090,7080,637
|
|
20230920,123700,8045246600,7080,7090,7100,7080,412
|
|
20230920,123600,8042325520,7090,7090,7130,7090,1141
|
|
20230920,123500,8034234910,7090,7110,7130,7090,1951
|
|
20230920,123400,8020378880,7140,7110,7140,7110,1265
|
|
20230920,123300,8011363050,7110,7120,7130,7110,1112
|
|
20230920,123200,8003456230,7130,7110,7140,7110,73
|
|
20230920,123100,8002935290,7110,7160,7160,7110,1200
|
|
20230920,123000,7994390610,7170,7130,7170,7120,1262
|
|
20230920,122900,7985389610,7130,7180,7180,7130,734
|
|
20230920,122800,7980137400,7190,7140,7190,7130,686
|
|
20230920,122700,7975226530,7150,7130,7150,7110,2447
|
|
20230920,122600,7957780570,7130,7130,7130,7130,11
|
|
20230920,122500,7957702140,7130,7110,7130,7110,126
|
|
20230920,122400,7956803780,7130,7110,7130,7110,46
|
|
20230920,122300,7956475820,7130,7130,7130,7130,14
|
|
20230920,122200,7956376000,7140,7130,7140,7100,747
|
|
20230920,122100,7951068300,7140,7130,7150,7130,101
|
|
20230920,122000,7950347170,7130,7140,7150,7130,1854
|
|
20230920,121900,7937109760,7150,7120,7150,7120,486
|
|
20230920,121800,7933637760,7120,7120,7140,7120,183
|
|
20230920,121700,7932334180,7120,7140,7140,7120,8
|
|
20230920,121600,7932277200,7140,7100,7140,7090,1829
|
|
20230920,121500,7919267760,7100,7130,7130,7100,917
|
|
20230920,121400,7912754430,7130,7130,7130,7100,79
|
|
20230920,121300,7912193020,7130,7100,7130,7080,1837
|
|
20230920,121200,7899159350,7100,7140,7140,7100,1019
|
|
20230920,121100,7891921440,7110,7110,7150,7100,2314
|
|
20230920,121000,7875484140,7120,7120,7140,7110,3053
|
|
20230920,120900,7853756740,7120,7120,7150,7110,654
|
|
20230920,120800,7849098450,7150,7130,7150,7120,416
|
|
20230920,120700,7846125140,7150,7150,7150,7120,1432
|
|
20230920,120600,7835919170,7120,7130,7170,7120,2320
|
|
20230920,120500,7819351030,7140,7120,7140,7120,645
|
|
20230920,120400,7814757460,7150,7150,7150,7120,2761
|
|
20230920,120300,7795060670,7150,7150,7160,7140,512
|
|
20230920,120200,7791401450,7150,7160,7170,7150,888
|
|
20230920,120100,7785046100,7170,7150,7170,7150,357
|
|
20230920,120000,7782489400,7180,7190,7190,7150,122
|
|
20230920,115900,7781615020,7140,7140,7180,7140,503
|
|
20230920,115800,7778021120,7140,7180,7180,7140,1480
|
|
20230920,115700,7767425270,7180,7160,7200,7160,552
|
|
20230920,115600,7763465720,7170,7170,7170,7170,163
|
|
20230920,115500,7762297010,7190,7160,7200,7160,954
|
|
20230920,115400,7755453940,7160,7180,7190,7160,814
|
|
20230920,115300,7749614210,7180,7180,7200,7180,362
|
|
20230920,115200,7747010390,7200,7190,7200,7180,1369
|
|
20230920,115100,7737172530,7190,7180,7200,7180,723
|
|
20230920,115000,7731978020,7180,7210,7210,7170,1200
|
|
20230920,114900,7723353460,7220,7220,7220,7220,618
|
|
20230920,114800,7718891500,7220,7200,7230,7190,1907
|
|
20230920,114700,7705169350,7200,7220,7230,7190,936
|
|
20230920,114600,7698425010,7230,7210,7240,7210,3061
|
|
20230920,114500,7676302200,7220,7210,7230,7200,2343
|
|
20230920,114400,7659395750,7200,7200,7200,7170,1152
|
|
20230920,114300,7651109750,7200,7200,7200,7170,70
|
|
20230920,114200,7650606440,7210,7170,7210,7160,1207
|
|
20230920,114100,7641950970,7180,7180,7200,7160,2175
|
|
20230920,114000,7626343460,7200,7180,7210,7180,5924
|
|
20230920,113900,7583713920,7200,7160,7200,7160,2629
|
|
20230920,113800,7564832690,7170,7180,7180,7140,855
|
|
20230920,113700,7558712860,7180,7140,7180,7140,243
|
|
20230920,113600,7556977400,7140,7150,7160,7130,782
|
|
20230920,113500,7551385500,7150,7180,7190,7150,578
|
|
20230920,113400,7547247790,7190,7190,7190,7160,1742
|
|
20230920,113300,7534741970,7190,7150,7190,7150,1057
|
|
20230920,113200,7527165070,7140,7120,7140,7110,893
|
|
20230920,113100,7520804450,7120,7130,7130,7120,444
|
|
20230920,113000,7517641290,7130,7150,7180,7130,1733
|
|
20230920,112900,7505245580,7170,7170,7180,7150,2774
|
|
20230920,112800,7485345510,7170,7160,7170,7150,518
|
|
20230920,112700,7481636160,7150,7160,7170,7150,970
|
|
20230920,112600,7474693160,7140,7100,7140,7100,1889
|
|
20230920,112500,7461235580,7110,7140,7140,7090,520
|
|
20230920,112400,7457539440,7140,7070,7160,7070,2141
|
|
20230920,112300,7442304180,7070,7100,7100,7070,651
|
|
20230920,112200,7437693840,7100,7130,7130,7100,359
|
|
20230920,112100,7435141490,7130,7080,7130,7080,801
|
|
20230920,112000,7429447550,7110,7110,7120,7070,2162
|
|
20230920,111900,7414143790,7110,7080,7110,7070,123
|
|
20230920,111800,7413272900,7060,7120,7120,7060,2679
|
|
20230920,111700,7394263620,7120,7070,7140,7060,1622
|
|
20230920,111600,7382725750,7070,7160,7190,7060,4745
|
|
20230920,111500,7349042570,7200,7150,7200,7150,2237
|
|
20230920,111400,7332993180,7150,7130,7150,7130,101
|
|
20230920,111300,7332271270,7120,7110,7160,7110,1113
|
|
20230920,111200,7324333710,7100,7100,7140,7090,1953
|
|
20230920,111100,7310439050,7090,7130,7130,7080,6343
|
|
20230920,111000,7265423390,7130,7160,7170,7130,106
|
|
20230920,110900,7264667140,7160,7130,7160,7110,830
|
|
20230920,110800,7258756120,7130,7180,7180,7130,673
|
|
20230920,110700,7253935670,7170,7180,7200,7170,5362
|
|
20230920,110600,7215425880,7180,7190,7190,7160,1228
|
|
20230920,110500,7206623330,7180,7170,7210,7160,2927
|
|
20230920,110400,7185561470,7180,7140,7190,7100,5138
|
|
20230920,110300,7148871880,7140,7170,7200,7110,7220
|
|
20230920,110200,7096989680,7160,7140,7220,7140,4749
|
|
20230920,110100,7062843700,7160,7070,7160,7030,12370
|
|
20230920,110000,6975165050,7070,7050,7170,6960,20006
|
|
20230920,105900,6834357870,7060,7240,7240,7060,20975
|
|
20230920,105800,6684227910,7240,7250,7250,7230,491
|
|
20230920,105700,6680670870,7250,7220,7250,7220,4380
|
|
20230920,105600,6649029970,7220,7250,7260,7220,1925
|
|
20230920,105500,6635110650,7230,7230,7240,7200,3313
|
|
20230920,105400,6611189220,7240,7260,7260,7230,2800
|
|
20230920,105300,6590905440,7260,7240,7260,7210,2897
|
|
20230920,105200,6569925160,7240,7240,7260,7200,5618
|
|
20230920,105100,6529260390,7250,7190,7270,7180,7095
|
|
20230920,105000,6478000190,7210,7240,7240,7170,6750
|
|
20230920,104900,6429517890,7190,7240,7260,7190,9634
|
|
20230920,104800,6360068050,7250,7310,7310,7220,12726
|
|
20230920,104700,6267912600,7310,7240,7310,7240,3732
|
|
20230920,104600,6240794490,7240,7390,7400,7240,13573
|
|
20230920,104500,6141279150,7340,7320,7390,7310,11994
|
|
20230920,104400,6053190670,7320,7200,7340,7190,6617
|
|
20230920,104300,6005257890,7200,7250,7270,7200,8640
|
|
20230920,104200,5942714090,7250,7350,7370,7250,18269
|
|
20230920,104100,5809379850,7350,7290,7450,7280,60495
|
|
20230920,104000,5363222890,7290,7230,7290,7230,4588
|
|
20230920,103900,5329858150,7260,7270,7280,7210,4098
|
|
20230920,103800,5300160710,7280,7220,7300,7220,16554
|
|
20230920,103700,5179735390,7220,7120,7220,7120,6547
|
|
20230920,103600,5132776950,7120,7150,7160,7120,1626
|
|
20230920,103500,5121187140,7150,7100,7190,7100,3103
|
|
20230920,103400,5099006650,7100,7120,7120,7070,5254
|
|
20230920,103300,5061690710,7110,7150,7150,7110,2796
|
|
20230920,103200,5041794300,7110,7170,7190,7110,7512
|
|
20230920,103100,4988282700,7110,7200,7200,7100,11699
|
|
20230920,103000,4904678640,7200,7130,7200,7120,5095
|
|
20230920,102900,4868120250,7130,7110,7190,7110,6608
|
|
20230920,102800,4821005160,7110,7250,7260,7110,13051
|
|
20230920,102700,4727046230,7250,7280,7300,7220,21575
|
|
20230920,102600,4570146330,7290,7230,7290,7220,14493
|
|
20230920,102500,4464873880,7230,7250,7300,7210,35938
|
|
20230920,102400,4203918340,7240,7120,7300,7080,42957
|
|
20230920,102300,3894525710,7130,7090,7160,7070,17831
|
|
20230920,102200,3767652400,7090,7020,7100,7020,11586
|
|
20230920,102100,3685811790,7020,7040,7060,7010,2091
|
|
20230920,102000,3671093790,7040,7020,7040,7010,1350
|
|
20230920,101900,3661613650,7010,7050,7070,7000,5074
|
|
20230920,101800,3625920380,7060,6950,7070,6940,3854
|
|
20230920,101700,3598929300,6940,7000,7020,6920,14821
|
|
20230920,101600,3495839090,7020,7090,7140,7000,41884
|
|
20230920,101500,3198672540,7080,7080,7100,7030,23688
|
|
20230920,101400,3030860990,7080,7010,7080,6990,15653
|
|
20230920,101300,2920922770,7010,6990,7010,6980,1992
|
|
20230920,101200,2906979530,6980,6930,6980,6930,2399
|
|
20230920,101100,2890325660,6940,6990,6990,6930,4124
|
|
20230920,101000,2861664660,6980,6960,7010,6960,3644
|
|
20230920,100900,2836209850,6970,6970,6980,6950,1266
|
|
20230920,100800,2827399250,6960,6970,6980,6960,5222
|
|
20230920,100700,2791001990,6970,7020,7020,6950,3195
|
|
20230920,100600,2768714280,7000,7010,7020,7000,11820
|
|
20230920,100500,2685907090,7010,7000,7060,6970,15970
|
|
20230920,100400,2573904220,6990,6970,7030,6960,12674
|
|
20230920,100300,2485300510,6960,6930,6960,6920,6080
|
|
20230920,100200,2443091000,6940,6950,6950,6910,1044
|
|
20230920,100100,2435858620,6940,6900,6940,6870,4068
|
|
20230920,100000,2407762560,6930,6980,6980,6900,7307
|
|
20230920,095900,2357125110,6990,6870,7000,6860,12266
|
|
20230920,095800,2272085780,6860,6920,6920,6860,8962
|
|
20230920,095700,2210312710,6910,6930,6950,6870,11515
|
|
20230920,095600,2130790700,6930,7000,7040,6930,29186
|
|
20230920,095500,1927095770,7000,7000,7050,6910,60211
|
|
20230920,095400,1505674540,7000,7000,7040,7000,28870
|
|
20230920,095300,1303517110,7100,7100,7100,7100,0
|
|
20230920,095200,1303517110,7100,6840,7100,6800,56335
|
|
20230920,095100,912760150,6840,6790,6840,6760,12878
|
|
20230920,095000,824907850,6800,6760,6820,6740,10305
|
|
20230920,094900,754891820,6810,6730,6830,6690,12448
|
|
20230920,094800,670399920,6770,6740,6770,6720,7395
|
|
20230920,094700,620472420,6740,6760,6760,6710,2675
|
|
20230920,094600,602481630,6770,6720,6790,6720,9898
|
|
20230920,094500,535548780,6720,6680,6720,6660,2873
|
|
20230920,094400,516317260,6680,6600,6680,6600,2228
|
|
20230920,094300,501523090,6610,6630,6630,6610,358
|
|
20230920,094200,499156150,6620,6620,6620,6620,62
|
|
20230920,094100,498745710,6620,6620,6620,6620,15
|
|
20230920,094000,498646410,6620,6620,6620,6620,353
|
|
20230920,093900,496309550,6620,6650,6650,6580,2970
|
|
20230920,093800,476673180,6640,6690,6690,6640,1358
|
|
20230920,093700,467641960,6690,6640,6690,6640,5552
|
|
20230920,093600,430640710,6620,6590,6640,6590,2905
|
|
20230920,093500,411422620,6600,6580,6600,6580,979
|
|
20230920,093400,404966040,6590,6540,6590,6540,6405
|
|
20230920,093300,363028520,6560,6560,6560,6540,539
|
|
20230920,093200,359497680,6530,6550,6570,6530,751
|
|
20230920,093100,354572400,6520,6510,6560,6510,620
|
|
20230920,093000,350514410,6510,6530,6540,6510,1830
|
|
20230920,092900,338592230,6530,6550,6550,6530,287
|
|
20230920,092800,336715100,6550,6530,6550,6520,502
|
|
20230920,092700,333432760,6530,6520,6560,6520,1484
|
|
20230920,092600,323735820,6540,6530,6540,6530,321
|
|
20230920,092500,321637820,6510,6540,6540,6510,1731
|
|
20230920,092400,310340830,6530,6540,6550,6530,759
|
|
20230920,092300,305373380,6540,6530,6540,6530,504
|
|
20230920,092200,302078260,6540,6510,6540,6510,957
|
|
20230920,092100,295828760,6530,6530,6570,6470,4555
|
|
20230920,092000,266166630,6580,6610,6630,6530,5820
|
|
20230920,091900,227971900,6630,6600,6630,6590,46
|
|
20230920,091800,227667640,6630,6600,6630,6600,1845
|
|
20230920,091700,215487890,6600,6600,6600,6600,764
|
|
20230920,091600,210445490,6600,6570,6600,6570,1618
|
|
20230920,091500,199814800,6560,6600,6610,6560,3496
|
|
20230920,091400,176783830,6610,6630,6630,6610,533
|
|
20230920,091300,173257820,6630,6630,6630,6620,1306
|
|
20230920,091200,164604510,6650,6560,6660,6560,4133
|
|
20230920,091100,137248240,6560,6580,6600,6560,1309
|
|
20230920,091000,128651110,6580,6560,6610,6560,3123
|
|
20230920,090900,108134500,6560,6580,6630,6560,2494
|
|
20230920,090800,91724210,6580,6590,6600,6580,1291
|
|
20230920,090700,83213650,6590,6650,6650,6570,2712
|
|
20230920,090600,65341740,6650,6670,6670,6630,132
|
|
20230920,090500,64463440,6650,6630,6650,6630,941
|
|
20230920,090400,58210400,6620,6640,6640,6620,556
|
|
20230920,090300,54528900,6620,6580,6620,6580,627
|
|
20230920,090200,50393960,6550,6540,6550,6540,28
|
|
20230920,090100,50210640,6520,6520,6580,6520,3164
|
|
20230920,090000,29535940,6510,6460,6520,6460,4568
|