634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,193000,1799905040,6940,6940,6940,6940,0
|
|
20230705,192900,1799905040,6940,6940,6940,6940,0
|
|
20230705,192800,1799905040,6940,6940,6940,6940,0
|
|
20230705,192700,1799905040,6940,6940,6940,6940,0
|
|
20230705,192600,1799905040,6940,6940,6940,6940,0
|
|
20230705,192500,1799905040,6940,6940,6940,6940,0
|
|
20230705,192400,1799905040,6940,6940,6940,6940,0
|
|
20230705,192300,1799905040,6940,6940,6940,6940,0
|
|
20230705,192200,1799905040,6940,6940,6940,6940,0
|
|
20230705,192100,1799905040,6940,6940,6940,6940,0
|
|
20230705,192000,1799905040,6940,6940,6940,6940,0
|
|
20230705,191900,1799905040,6940,6940,6940,6940,0
|
|
20230705,191800,1799905040,6940,6940,6940,6940,0
|
|
20230705,191700,1799905040,6940,6940,6940,6940,0
|
|
20230705,191600,1799905040,6940,6940,6940,6940,0
|
|
20230705,191500,1799905040,6940,6940,6940,6940,0
|
|
20230705,191400,1799905040,6940,6940,6940,6940,0
|
|
20230705,191300,1799905040,6940,6940,6940,6940,0
|
|
20230705,191200,1799905040,6940,6940,6940,6940,0
|
|
20230705,191100,1799905040,6940,6940,6940,6940,0
|
|
20230705,191000,1799905040,6940,6940,6940,6940,0
|
|
20230705,190900,1799905040,6940,6940,6940,6940,0
|
|
20230705,190800,1799905040,6940,6940,6940,6940,0
|
|
20230705,190700,1799905040,6940,6940,6940,6940,0
|
|
20230705,190600,1799905040,6940,6940,6940,6940,0
|
|
20230705,190500,1799905040,6940,6940,6940,6940,0
|
|
20230705,190400,1799905040,6940,6940,6940,6940,0
|
|
20230705,190300,1799905040,6940,6940,6940,6940,0
|
|
20230705,190200,1799905040,6940,6940,6940,6940,0
|
|
20230705,190100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,190000,1799905040,6940,6940,6940,6940,0
|
|
20230705,185900,1799905040,6940,6940,6940,6940,0
|
|
20230705,185800,1799905040,6940,6940,6940,6940,0
|
|
20230705,185700,1799905040,6940,6940,6940,6940,0
|
|
20230705,185600,1799905040,6940,6940,6940,6940,0
|
|
20230705,185500,1799905040,6940,6940,6940,6940,0
|
|
20230705,185400,1799905040,6940,6940,6940,6940,0
|
|
20230705,185300,1799905040,6940,6940,6940,6940,0
|
|
20230705,185200,1799905040,6940,6940,6940,6940,0
|
|
20230705,185100,1799905040,6940,6940,6940,6940,0
|
|
20230705,185000,1799905040,6940,6940,6940,6940,0
|
|
20230705,184900,1799905040,6940,6940,6940,6940,0
|
|
20230705,184800,1799905040,6940,6940,6940,6940,0
|
|
20230705,184700,1799905040,6940,6940,6940,6940,0
|
|
20230705,184600,1799905040,6940,6940,6940,6940,0
|
|
20230705,184500,1799905040,6940,6940,6940,6940,0
|
|
20230705,184400,1799905040,6940,6940,6940,6940,0
|
|
20230705,184300,1799905040,6940,6940,6940,6940,0
|
|
20230705,184200,1799905040,6940,6940,6940,6940,0
|
|
20230705,184100,1799905040,6940,6940,6940,6940,0
|
|
20230705,184000,1799905040,6940,6940,6940,6940,0
|
|
20230705,183900,1799905040,6940,6940,6940,6940,0
|
|
20230705,183800,1799905040,6940,6940,6940,6940,0
|
|
20230705,183700,1799905040,6940,6940,6940,6940,0
|
|
20230705,183600,1799905040,6940,6940,6940,6940,0
|
|
20230705,183500,1799905040,6940,6940,6940,6940,0
|
|
20230705,183400,1799905040,6940,6940,6940,6940,0
|
|
20230705,183300,1799905040,6940,6940,6940,6940,0
|
|
20230705,183200,1799905040,6940,6940,6940,6940,0
|
|
20230705,183100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,183000,1799905040,6940,6940,6940,6940,0
|
|
20230705,182900,1799905040,6940,6940,6940,6940,0
|
|
20230705,182800,1799905040,6940,6940,6940,6940,0
|
|
20230705,182700,1799905040,6940,6940,6940,6940,0
|
|
20230705,182600,1799905040,6940,6940,6940,6940,0
|
|
20230705,182500,1799905040,6940,6940,6940,6940,0
|
|
20230705,182400,1799905040,6940,6940,6940,6940,0
|
|
20230705,182300,1799905040,6940,6940,6940,6940,0
|
|
20230705,182200,1799905040,6940,6940,6940,6940,0
|
|
20230705,182100,1799905040,6940,6940,6940,6940,0
|
|
20230705,182000,1799905040,6940,6940,6940,6940,0
|
|
20230705,181900,1799905040,6940,6940,6940,6940,0
|
|
20230705,181800,1799905040,6940,6940,6940,6940,0
|
|
20230705,181700,1799905040,6940,6940,6940,6940,0
|
|
20230705,181600,1799905040,6940,6940,6940,6940,0
|
|
20230705,181500,1799905040,6940,6940,6940,6940,0
|
|
20230705,181400,1799905040,6940,6940,6940,6940,0
|
|
20230705,181300,1799905040,6940,6940,6940,6940,0
|
|
20230705,181200,1799905040,6940,6940,6940,6940,0
|
|
20230705,181100,1799905040,6940,6940,6940,6940,0
|
|
20230705,181000,1799905040,6940,6940,6940,6940,0
|
|
20230705,180900,1799905040,6940,6940,6940,6940,0
|
|
20230705,180800,1799905040,6940,6940,6940,6940,0
|
|
20230705,180700,1799905040,6940,6940,6940,6940,0
|
|
20230705,180600,1799905040,6940,6940,6940,6940,0
|
|
20230705,180500,1799905040,6940,6940,6940,6940,0
|
|
20230705,180400,1799905040,6940,6940,6940,6940,0
|
|
20230705,180300,1799905040,6940,6940,6940,6940,0
|
|
20230705,180200,1799905040,6940,6940,6940,6940,0
|
|
20230705,180100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,180000,1799905040,6940,6940,6940,6940,0
|
|
20230705,175900,1799905040,6940,6940,6940,6940,0
|
|
20230705,175800,1799905040,6940,6940,6940,6940,0
|
|
20230705,175700,1799905040,6940,6940,6940,6940,0
|
|
20230705,175600,1799905040,6940,6940,6940,6940,0
|
|
20230705,175500,1799905040,6940,6940,6940,6940,0
|
|
20230705,175400,1799905040,6940,6940,6940,6940,0
|
|
20230705,175300,1799905040,6940,6940,6940,6940,0
|
|
20230705,175200,1799905040,6940,6940,6940,6940,0
|
|
20230705,175100,1799905040,6940,6940,6940,6940,0
|
|
20230705,175000,1799905040,6940,6940,6940,6940,0
|
|
20230705,174900,1799905040,6940,6940,6940,6940,0
|
|
20230705,174800,1799905040,6940,6940,6940,6940,0
|
|
20230705,174700,1799905040,6940,6940,6940,6940,0
|
|
20230705,174600,1799905040,6940,6940,6940,6940,0
|
|
20230705,174500,1799905040,6940,6940,6940,6940,0
|
|
20230705,174400,1799905040,6940,6940,6940,6940,0
|
|
20230705,174300,1799905040,6940,6940,6940,6940,0
|
|
20230705,174200,1799905040,6940,6940,6940,6940,0
|
|
20230705,174100,1799905040,6940,6940,6940,6940,0
|
|
20230705,174000,1799905040,6940,6940,6940,6940,0
|
|
20230705,173900,1799905040,6940,6940,6940,6940,0
|
|
20230705,173800,1799905040,6940,6940,6940,6940,0
|
|
20230705,173700,1799905040,6940,6940,6940,6940,0
|
|
20230705,173600,1799905040,6940,6940,6940,6940,0
|
|
20230705,173500,1799905040,6940,6940,6940,6940,0
|
|
20230705,173400,1799905040,6940,6940,6940,6940,0
|
|
20230705,173300,1799905040,6940,6940,6940,6940,0
|
|
20230705,173200,1799905040,6940,6940,6940,6940,0
|
|
20230705,173100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,173000,1799905040,6940,6940,6940,6940,0
|
|
20230705,172900,1799905040,6940,6940,6940,6940,0
|
|
20230705,172800,1799905040,6940,6940,6940,6940,0
|
|
20230705,172700,1799905040,6940,6940,6940,6940,0
|
|
20230705,172600,1799905040,6940,6940,6940,6940,0
|
|
20230705,172500,1799905040,6940,6940,6940,6940,0
|
|
20230705,172400,1799905040,6940,6940,6940,6940,0
|
|
20230705,172300,1799905040,6940,6940,6940,6940,0
|
|
20230705,172200,1799905040,6940,6940,6940,6940,0
|
|
20230705,172100,1799905040,6940,6940,6940,6940,0
|
|
20230705,172000,1799905040,6940,6940,6940,6940,0
|
|
20230705,171900,1799905040,6940,6940,6940,6940,0
|
|
20230705,171800,1799905040,6940,6940,6940,6940,0
|
|
20230705,171700,1799905040,6940,6940,6940,6940,0
|
|
20230705,171600,1799905040,6940,6940,6940,6940,0
|
|
20230705,171500,1799905040,6940,6940,6940,6940,0
|
|
20230705,171400,1799905040,6940,6940,6940,6940,0
|
|
20230705,171300,1799905040,6940,6940,6940,6940,0
|
|
20230705,171200,1799905040,6940,6940,6940,6940,0
|
|
20230705,171100,1799905040,6940,6940,6940,6940,0
|
|
20230705,171000,1799905040,6940,6940,6940,6940,0
|
|
20230705,170900,1799905040,6940,6940,6940,6940,0
|
|
20230705,170800,1799905040,6940,6940,6940,6940,0
|
|
20230705,170700,1799905040,6940,6940,6940,6940,0
|
|
20230705,170600,1799905040,6940,6940,6940,6940,0
|
|
20230705,170500,1799905040,6940,6940,6940,6940,0
|
|
20230705,170400,1799905040,6940,6940,6940,6940,0
|
|
20230705,170300,1799905040,6940,6940,6940,6940,0
|
|
20230705,170200,1799905040,6940,6940,6940,6940,0
|
|
20230705,170100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,170000,1799905040,6940,6940,6940,6940,0
|
|
20230705,165900,1799905040,6940,6940,6940,6940,0
|
|
20230705,165800,1799905040,6940,6940,6940,6940,0
|
|
20230705,165700,1799905040,6940,6940,6940,6940,0
|
|
20230705,165600,1799905040,6940,6940,6940,6940,0
|
|
20230705,165500,1799905040,6940,6940,6940,6940,0
|
|
20230705,165400,1799905040,6940,6940,6940,6940,0
|
|
20230705,165300,1799905040,6940,6940,6940,6940,0
|
|
20230705,165200,1799905040,6940,6940,6940,6940,0
|
|
20230705,165100,1799905040,6940,6940,6940,6940,0
|
|
20230705,165000,1799905040,6940,6940,6940,6940,0
|
|
20230705,164900,1799905040,6940,6940,6940,6940,0
|
|
20230705,164800,1799905040,6940,6940,6940,6940,0
|
|
20230705,164700,1799905040,6940,6940,6940,6940,0
|
|
20230705,164600,1799905040,6940,6940,6940,6940,0
|
|
20230705,164500,1799905040,6940,6940,6940,6940,0
|
|
20230705,164400,1799905040,6940,6940,6940,6940,0
|
|
20230705,164300,1799905040,6940,6940,6940,6940,0
|
|
20230705,164200,1799905040,6940,6940,6940,6940,0
|
|
20230705,164100,1799905040,6940,6940,6940,6940,0
|
|
20230705,164000,1799905040,6940,6940,6940,6940,0
|
|
20230705,163900,1799905040,6940,6940,6940,6940,0
|
|
20230705,163800,1799905040,6940,6940,6940,6940,0
|
|
20230705,163700,1799905040,6940,6940,6940,6940,0
|
|
20230705,163600,1799905040,6940,6940,6940,6940,0
|
|
20230705,163500,1799905040,6940,6940,6940,6940,0
|
|
20230705,163400,1799905040,6940,6940,6940,6940,0
|
|
20230705,163300,1799905040,6940,6940,6940,6940,0
|
|
20230705,163200,1799905040,6940,6940,6940,6940,0
|
|
20230705,163100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,163000,1799905040,6940,6940,6940,6940,0
|
|
20230705,162900,1799905040,6940,6940,6940,6940,0
|
|
20230705,162800,1799905040,6940,6940,6940,6940,0
|
|
20230705,162700,1799905040,6940,6940,6940,6940,0
|
|
20230705,162600,1799905040,6940,6940,6940,6940,0
|
|
20230705,162500,1799905040,6940,6940,6940,6940,0
|
|
20230705,162400,1799905040,6940,6940,6940,6940,0
|
|
20230705,162300,1799905040,6940,6940,6940,6940,0
|
|
20230705,162200,1799905040,6940,6940,6940,6940,0
|
|
20230705,162100,1799905040,6940,6940,6940,6940,0
|
|
20230705,162000,1799905040,6940,6940,6940,6940,0
|
|
20230705,161900,1799905040,6940,6940,6940,6940,0
|
|
20230705,161800,1799905040,6940,6940,6940,6940,0
|
|
20230705,161700,1799905040,6940,6940,6940,6940,0
|
|
20230705,161600,1799905040,6940,6940,6940,6940,0
|
|
20230705,161500,1799905040,6940,6940,6940,6940,0
|
|
20230705,161400,1799905040,6940,6940,6940,6940,0
|
|
20230705,161300,1799905040,6940,6940,6940,6940,0
|
|
20230705,161200,1799905040,6940,6940,6940,6940,0
|
|
20230705,161100,1799905040,6940,6940,6940,6940,0
|
|
20230705,161000,1799905040,6940,6940,6940,6940,0
|
|
20230705,160900,1799905040,6940,6940,6940,6940,0
|
|
20230705,160800,1799905040,6940,6940,6940,6940,0
|
|
20230705,160700,1799905040,6940,6940,6940,6940,0
|
|
20230705,160600,1799905040,6940,6940,6940,6940,0
|
|
20230705,160500,1799905040,6940,6940,6940,6940,0
|
|
20230705,160400,1799905040,6940,6940,6940,6940,0
|
|
20230705,160300,1799905040,6940,6940,6940,6940,0
|
|
20230705,160200,1799905040,6940,6940,6940,6940,0
|
|
20230705,160100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,160000,1799905040,6940,6940,6940,6940,0
|
|
20230705,155900,1799905040,6940,6940,6940,6940,0
|
|
20230705,155800,1799905040,6940,6940,6940,6940,0
|
|
20230705,155700,1799905040,6940,6940,6940,6940,0
|
|
20230705,155600,1799905040,6940,6940,6940,6940,0
|
|
20230705,155500,1799905040,6940,6940,6940,6940,0
|
|
20230705,155400,1799905040,6940,6940,6940,6940,0
|
|
20230705,155300,1799905040,6940,6940,6940,6940,0
|
|
20230705,155200,1799905040,6940,6940,6940,6940,0
|
|
20230705,155100,1799905040,6940,6940,6940,6940,0
|
|
20230705,155000,1799905040,6940,6940,6940,6940,0
|
|
20230705,154900,1799905040,6940,6940,6940,6940,0
|
|
20230705,154800,1799905040,6940,6940,6940,6940,0
|
|
20230705,154700,1799905040,6940,6940,6940,6940,0
|
|
20230705,154600,1799905040,6940,6940,6940,6940,0
|
|
20230705,154500,1799905040,6940,6940,6940,6940,0
|
|
20230705,154400,1799905040,6940,6940,6940,6940,0
|
|
20230705,154300,1799905040,6940,6940,6940,6940,0
|
|
20230705,154200,1799905040,6940,6940,6940,6940,0
|
|
20230705,154100,1799905040,6940,6940,6940,6940,0
|
|
20230705,154000,1799905040,6940,6940,6940,6940,0
|
|
20230705,153900,1799905040,6940,6940,6940,6940,0
|
|
20230705,153800,1799905040,6940,6940,6940,6940,0
|
|
20230705,153700,1799905040,6940,6940,6940,6940,0
|
|
20230705,153600,1799905040,6940,6940,6940,6940,0
|
|
20230705,153500,1799905040,6940,6940,6940,6940,0
|
|
20230705,153400,1799905040,6940,6940,6940,6940,0
|
|
20230705,153300,1799905040,6940,6940,6940,6940,0
|
|
20230705,153200,1799905040,6940,6940,6940,6940,0
|
|
20230705,153100,1799905040,6940,6940,6940,6940,4690
|
|
20230705,153000,1799905040,6940,6940,6940,6940,4690
|
|
20230705,152900,1767356440,6940,6940,6940,6940,0
|
|
20230705,152800,1767356440,6940,6940,6940,6940,0
|
|
20230705,152700,1767356440,6940,6940,6940,6940,0
|
|
20230705,152600,1767356440,6940,6940,6940,6940,0
|
|
20230705,152500,1767356440,6940,6940,6940,6940,0
|
|
20230705,152400,1767356440,6940,6940,6940,6940,0
|
|
20230705,152300,1767356440,6940,6940,6940,6940,0
|
|
20230705,152200,1767356440,6940,6940,6940,6940,0
|
|
20230705,152100,1767356440,6940,6940,6940,6940,0
|
|
20230705,152000,1767356440,6940,6940,6940,6940,0
|
|
20230705,151900,1767356440,6940,6930,6940,6920,4558
|
|
20230705,151800,1735745270,6930,6930,6930,6920,128
|
|
20230705,151700,1734858250,6930,6920,6930,6920,359
|
|
20230705,151600,1732371060,6920,6920,6920,6910,155
|
|
20230705,151500,1731298500,6920,6910,6920,6910,355
|
|
20230705,151400,1728845440,6910,6910,6910,6900,558
|
|
20230705,151300,1724994530,6910,6900,6910,6900,148
|
|
20230705,151200,1723972540,6910,6890,6910,6890,285
|
|
20230705,151100,1722008140,6890,6910,6910,6890,904
|
|
20230705,151000,1715765870,6910,6920,6920,6900,708
|
|
20230705,150900,1710875760,6920,6940,6940,6920,1921
|
|
20230705,150800,1697579830,6930,6910,6930,6910,2448
|
|
20230705,150700,1680636260,6910,6900,6910,6890,554
|
|
20230705,150600,1676812950,6900,6900,6900,6900,1284
|
|
20230705,150500,1667953350,6910,6890,6910,6890,418
|
|
20230705,150400,1665069150,6900,6890,6900,6880,447
|
|
20230705,150300,1661988740,6890,6890,6890,6880,907
|
|
20230705,150200,1655747790,6890,6890,6900,6880,1313
|
|
20230705,150100,1646706530,6900,6900,6920,6900,340
|
|
20230705,150000,1644358980,6900,6890,6900,6890,772
|
|
20230705,145900,1639033100,6890,6890,6900,6890,203
|
|
20230705,145800,1637634270,6900,6900,6910,6890,1271
|
|
20230705,145700,1628860690,6910,6910,6920,6900,190
|
|
20230705,145600,1627548090,6910,6910,6910,6900,166
|
|
20230705,145500,1626401940,6910,6900,6910,6900,233
|
|
20230705,145400,1624794130,6910,6910,6910,6900,562
|
|
20230705,145300,1620915600,6910,6920,6920,6910,186
|
|
20230705,145200,1619630280,6910,6910,6910,6900,553
|
|
20230705,145100,1615811290,6900,6900,6910,6900,80
|
|
20230705,145000,1615259240,6900,6900,6910,6900,364
|
|
20230705,144900,1612746180,6900,6900,6910,6900,393
|
|
20230705,144800,1610032000,6910,6910,6920,6910,2286
|
|
20230705,144700,1594225000,6910,6900,6910,6900,93
|
|
20230705,144600,1593583220,6890,6900,6910,6890,135
|
|
20230705,144500,1592651920,6910,6900,6910,6900,121
|
|
20230705,144400,1591816270,6890,6900,6920,6890,1099
|
|
20230705,144300,1584230080,6910,6910,6910,6900,165
|
|
20230705,144200,1583090790,6900,6910,6910,6900,215
|
|
20230705,144100,1581605680,6910,6900,6910,6900,692
|
|
20230705,144000,1576824570,6900,6890,6910,6890,688
|
|
20230705,143900,1572077150,6900,6890,6900,6890,204
|
|
20230705,143800,1570670480,6890,6890,6900,6890,160
|
|
20230705,143700,1569566640,6890,6880,6890,6880,102
|
|
20230705,143600,1568864010,6890,6870,6900,6870,247
|
|
20230705,143500,1567164050,6880,6880,6880,6870,167
|
|
20230705,143400,1566016540,6880,6890,6890,6860,864
|
|
20230705,143300,1560081070,6900,6880,6900,6880,69
|
|
20230705,143200,1559605790,6880,6890,6890,6880,138
|
|
20230705,143100,1558655890,6890,6880,6900,6880,383
|
|
20230705,143000,1556017040,6880,6880,6880,6870,65
|
|
20230705,142900,1555570340,6880,6880,6880,6870,71
|
|
20230705,142800,1555082540,6880,6880,6880,6870,126
|
|
20230705,142700,1554216130,6880,6900,6900,6880,190
|
|
20230705,142600,1552907750,6910,6860,6910,6850,2600
|
|
20230705,142500,1535028980,6870,6870,6870,6870,5
|
|
20230705,142400,1534994630,6870,6860,6870,6850,731
|
|
20230705,142300,1529981740,6860,6880,6880,6850,1494
|
|
20230705,142200,1519728830,6870,6880,6880,6870,400
|
|
20230705,142100,1516980420,6890,6880,6890,6880,166
|
|
20230705,142000,1515838290,6880,6880,6880,6880,112
|
|
20230705,141900,1515067730,6890,6880,6890,6880,113
|
|
20230705,141800,1514290050,6880,6870,6880,6870,155
|
|
20230705,141700,1513224020,6870,6870,6870,6870,15
|
|
20230705,141600,1513120970,6870,6880,6890,6870,59
|
|
20230705,141500,1512715240,6880,6870,6880,6870,206
|
|
20230705,141400,1511298830,6880,6870,6890,6870,635
|
|
20230705,141300,1506926870,6870,6870,6870,6870,0
|
|
20230705,141200,1506926870,6870,6870,6870,6860,422
|
|
20230705,141100,1504029300,6870,6860,6870,6860,247
|
|
20230705,141000,1502334710,6860,6850,6860,6850,1022
|
|
20230705,140900,1495328970,6850,6880,6880,6850,5114
|
|
20230705,140800,1460232240,6880,6870,6880,6870,1837
|
|
20230705,140700,1447596810,6870,6870,6880,6870,110
|
|
20230705,140600,1446840990,6870,6880,6890,6870,1846
|
|
20230705,140500,1434140390,6880,6880,6890,6880,402
|
|
20230705,140400,1431371630,6880,6880,6880,6880,264
|
|
20230705,140300,1429555310,6890,6880,6890,6880,62
|
|
20230705,140200,1429128580,6880,6890,6890,6880,618
|
|
20230705,140100,1424871720,6890,6880,6890,6880,184
|
|
20230705,140000,1423604330,6880,6870,6880,6870,387
|
|
20230705,135900,1420941860,6870,6870,6870,6870,111
|
|
20230705,135800,1420179290,6870,6870,6870,6870,140
|
|
20230705,135700,1419217490,6870,6870,6870,6860,175
|
|
20230705,135600,1418015530,6870,6860,6870,6860,568
|
|
20230705,135500,1414114010,6860,6880,6880,6860,264
|
|
20230705,135400,1412300940,6870,6870,6870,6870,137
|
|
20230705,135300,1411359750,6870,6860,6870,6860,44
|
|
20230705,135200,1411057890,6860,6850,6860,6850,153
|
|
20230705,135100,1410008470,6850,6870,6870,6850,1010
|
|
20230705,135000,1403072600,6870,6870,6870,6870,32
|
|
20230705,134900,1402852760,6870,6880,6880,6870,189
|
|
20230705,134800,1401553190,6880,6920,6920,6880,707
|
|
20230705,134700,1396684970,6900,6860,6900,6860,1461
|
|
20230705,134600,1386614260,6860,6850,6860,6850,758
|
|
20230705,134500,1381417690,6850,6850,6850,6850,198
|
|
20230705,134400,1380061390,6850,6850,6850,6850,44
|
|
20230705,134300,1379759990,6850,6850,6850,6850,49
|
|
20230705,134200,1379424340,6850,6850,6850,6850,200
|
|
20230705,134100,1378054340,6850,6850,6850,6850,58
|
|
20230705,134000,1377657040,6850,6850,6850,6850,96
|
|
20230705,133900,1376999440,6850,6850,6850,6850,108
|
|
20230705,133800,1376259640,6840,6840,6840,6840,479
|
|
20230705,133700,1372983280,6840,6840,6840,6840,33
|
|
20230705,133600,1372757560,6840,6840,6840,6840,47
|
|
20230705,133500,1372436080,6850,6850,6850,6850,0
|
|
20230705,133400,1372436080,6850,6840,6850,6840,855
|
|
20230705,133300,1366586440,6840,6840,6840,6840,48
|
|
20230705,133200,1366258120,6860,6840,6860,6840,136
|
|
20230705,133100,1365326110,6840,6860,6860,6840,52
|
|
20230705,133000,1364970210,6860,6840,6860,6840,503
|
|
20230705,132900,1361524670,6840,6840,6840,6840,48
|
|
20230705,132800,1361196350,6840,6840,6850,6840,292
|
|
20230705,132700,1359198430,6840,6840,6840,6840,55
|
|
20230705,132600,1358822230,6840,6840,6840,6840,145
|
|
20230705,132500,1357830430,6840,6840,6840,6840,0
|
|
20230705,132400,1357830430,6840,6850,6850,6840,110
|
|
20230705,132300,1357077730,6850,6840,6850,6840,65
|
|
20230705,132200,1356633120,6840,6840,6840,6840,223
|
|
20230705,132100,1355107800,6840,6840,6840,6830,1527
|
|
20230705,132000,1344663680,6850,6840,6850,6840,39
|
|
20230705,131900,1344396910,6840,6840,6840,6840,22
|
|
20230705,131800,1344246430,6840,6840,6840,6840,586
|
|
20230705,131700,1340238190,6840,6850,6850,6840,23
|
|
20230705,131600,1340080670,6840,6850,6860,6840,2789
|
|
20230705,131500,1320978290,6850,6850,6850,6850,210
|
|
20230705,131400,1319539790,6850,6850,6850,6850,166
|
|
20230705,131300,1318402690,6850,6850,6850,6850,21
|
|
20230705,131200,1318258840,6850,6860,6860,6850,6
|
|
20230705,131100,1318217730,6860,6850,6860,6850,124
|
|
20230705,131000,1317368280,6850,6850,6850,6850,22
|
|
20230705,130900,1317217580,6850,6850,6860,6850,43
|
|
20230705,130800,1316922990,6850,6850,6860,6850,313
|
|
20230705,130700,1314778930,6850,6850,6850,6850,266
|
|
20230705,130600,1312956830,6850,6850,6850,6850,46
|
|
20230705,130500,1312641730,6850,6850,6850,6850,39
|
|
20230705,130400,1312374580,6850,6850,6850,6850,126
|
|
20230705,130300,1311511480,6860,6860,6860,6860,5
|
|
20230705,130200,1311477180,6850,6860,6860,6850,1198
|
|
20230705,130100,1303270840,6860,6860,6870,6860,71
|
|
20230705,130000,1302783770,6870,6850,6870,6850,77
|
|
20230705,125900,1302256040,6840,6840,6840,6840,49
|
|
20230705,125800,1301920880,6840,6840,6840,6840,400
|
|
20230705,125700,1299184880,6840,6850,6850,6840,17
|
|
20230705,125600,1299068590,6840,6860,6860,6840,2472
|
|
20230705,125500,1282143770,6860,6860,6860,6860,17
|
|
20230705,125400,1282027150,6870,6880,6880,6870,473
|
|
20230705,125300,1278777440,6880,6860,6880,6860,299
|
|
20230705,125200,1276721830,6860,6860,6860,6860,576
|
|
20230705,125100,1272770470,6850,6850,6850,6850,13
|
|
20230705,125000,1272681420,6850,6850,6860,6850,129
|
|
20230705,124900,1271797260,6850,6850,6850,6850,33
|
|
20230705,124800,1271571210,6850,6840,6850,6840,1724
|
|
20230705,124700,1259766960,6840,6840,6840,6840,309
|
|
20230705,124600,1257653400,6850,6840,6850,6840,113
|
|
20230705,124500,1256880460,6840,6840,6840,6840,6
|
|
20230705,124400,1256839420,6840,6840,6840,6840,84
|
|
20230705,124300,1256264860,6850,6840,6850,6840,76
|
|
20230705,124200,1255745000,6840,6840,6840,6840,43
|
|
20230705,124100,1255450880,6840,6830,6840,6830,425
|
|
20230705,124000,1252543970,6830,6840,6840,6830,219
|
|
20230705,123900,1251048130,6830,6840,6840,6830,33
|
|
20230705,123800,1250822570,6840,6830,6840,6830,39
|
|
20230705,123700,1250556120,6840,6830,6840,6830,149
|
|
20230705,123600,1249538350,6830,6830,6830,6820,699
|
|
20230705,123500,1244764230,6830,6830,6830,6830,100
|
|
20230705,123400,1244081230,6830,6830,6830,6830,5
|
|
20230705,123300,1244047080,6830,6820,6830,6820,415
|
|
20230705,123200,1241214510,6820,6830,6830,6820,49
|
|
20230705,123100,1240880100,6830,6830,6830,6830,45
|
|
20230705,123000,1240572750,6820,6830,6830,6820,214
|
|
20230705,122900,1239112270,6820,6830,6830,6820,10
|
|
20230705,122800,1239044060,6830,6830,6830,6820,76
|
|
20230705,122700,1238525140,6830,6820,6830,6820,129
|
|
20230705,122600,1237644640,6830,6820,6830,6820,27
|
|
20230705,122500,1237460410,6830,6830,6830,6830,50
|
|
20230705,122400,1237118910,6830,6830,6830,6830,4
|
|
20230705,122300,1237091590,6830,6820,6840,6820,700
|
|
20230705,122200,1232317050,6820,6830,6830,6820,311
|
|
20230705,122100,1230194940,6830,6840,6840,6830,1387
|
|
20230705,122000,1220710210,6830,6830,6830,6830,640
|
|
20230705,121900,1216339010,6830,6820,6830,6820,472
|
|
20230705,121800,1213115410,6820,6820,6820,6820,466
|
|
20230705,121700,1209937290,6820,6820,6820,6820,0
|
|
20230705,121600,1209937290,6820,6820,6820,6820,78
|
|
20230705,121500,1209405330,6830,6820,6830,6820,324
|
|
20230705,121400,1207194940,6820,6820,6820,6820,16
|
|
20230705,121300,1207085820,6830,6830,6830,6830,94
|
|
20230705,121200,1206443800,6830,6830,6830,6830,49
|
|
20230705,121100,1206109130,6830,6830,6830,6830,12
|
|
20230705,121000,1206027170,6830,6840,6840,6830,424
|
|
20230705,120900,1203131000,6850,6850,6850,6850,0
|
|
20230705,120800,1203131000,6850,6850,6850,6850,60
|
|
20230705,120700,1202720000,6840,6850,6850,6840,27
|
|
20230705,120600,1202535220,6840,6830,6840,6830,89
|
|
20230705,120500,1201927030,6840,6840,6840,6840,24
|
|
20230705,120400,1201762870,6850,6850,6850,6850,2
|
|
20230705,120300,1201749170,6850,6830,6850,6830,126
|
|
20230705,120200,1200887030,6850,6820,6850,6820,370
|
|
20230705,120100,1198357810,6820,6830,6830,6820,1506
|
|
20230705,120000,1188083890,6820,6830,6830,6820,6748
|
|
20230705,115900,1142013330,6840,6840,6840,6840,99
|
|
20230705,115800,1141336170,6840,6840,6850,6840,120
|
|
20230705,115700,1140515280,6840,6850,6850,6840,156
|
|
20230705,115600,1139446840,6850,6840,6850,6840,283
|
|
20230705,115500,1137509070,6850,6850,6850,6850,5
|
|
20230705,115400,1137474820,6840,6840,6840,6830,22
|
|
20230705,115300,1137324510,6840,6830,6840,6830,133
|
|
20230705,115200,1136416100,6830,6830,6830,6830,84
|
|
20230705,115100,1135842380,6840,6840,6840,6840,100
|
|
20230705,115000,1135158380,6830,6830,6830,6830,1752
|
|
20230705,114900,1123192220,6830,6830,6840,6830,178
|
|
20230705,114800,1121975740,6840,6830,6840,6830,436
|
|
20230705,114700,1118997710,6840,6830,6840,6830,33
|
|
20230705,114600,1118772300,6830,6830,6830,6830,115
|
|
20230705,114500,1117986850,6830,6830,6830,6830,316
|
|
20230705,114400,1115828570,6830,6840,6840,6830,446
|
|
20230705,114300,1112782380,6830,6840,6840,6830,70
|
|
20230705,114200,1112304010,6830,6830,6830,6830,63
|
|
20230705,114100,1111873720,6840,6840,6840,6830,455
|
|
20230705,114000,1108763970,6840,6840,6840,6830,1177
|
|
20230705,113900,1100713680,6850,6850,6850,6850,17
|
|
20230705,113800,1100597230,6850,6850,6850,6850,18
|
|
20230705,113700,1100473930,6840,6840,6840,6840,41
|
|
20230705,113600,1100193490,6840,6840,6840,6840,130
|
|
20230705,113500,1099304290,6850,6840,6850,6840,86
|
|
20230705,113400,1098715680,6840,6860,6860,6840,1309
|
|
20230705,113300,1089739170,6860,6860,6870,6860,30
|
|
20230705,113200,1089533350,6860,6850,6860,6850,134
|
|
20230705,113100,1088614180,6850,6860,6860,6850,174
|
|
20230705,113000,1087420590,6870,6860,6870,6860,13
|
|
20230705,112900,1087331310,6860,6860,6860,6860,102
|
|
20230705,112800,1086631590,6860,6860,6860,6860,0
|
|
20230705,112700,1086631590,6860,6850,6860,6850,583
|
|
20230705,112600,1082635080,6850,6850,6850,6850,21
|
|
20230705,112500,1082491230,6850,6850,6850,6850,43
|
|
20230705,112400,1082196680,6840,6850,6850,6840,172
|
|
20230705,112300,1081019400,6850,6850,6850,6850,0
|
|
20230705,112200,1081019400,6850,6840,6850,6840,93
|
|
20230705,112100,1080383270,6840,6840,6840,6840,98
|
|
20230705,112000,1079712950,6840,6840,6840,6830,182
|
|
20230705,111900,1078469210,6850,6830,6850,6830,866
|
|
20230705,111800,1072547220,6820,6840,6850,6820,1268
|
|
20230705,111700,1063882870,6850,6850,6850,6820,12096
|
|
20230705,111600,981239920,6850,6860,6860,6850,330
|
|
20230705,111500,978979320,6850,6850,6850,6850,137
|
|
20230705,111400,978040870,6850,6850,6850,6850,102
|
|
20230705,111300,977342170,6860,6860,6860,6850,581
|
|
20230705,111200,973356670,6860,6870,6870,6850,4475
|
|
20230705,111100,942697330,6860,6860,6860,6860,1049
|
|
20230705,111000,935501190,6860,6870,6870,6860,248
|
|
20230705,110900,933799840,6870,6860,6870,6860,400
|
|
20230705,110800,931053710,6860,6860,6860,6860,99
|
|
20230705,110700,930374570,6860,6860,6860,6850,560
|
|
20230705,110600,926537600,6870,6860,6870,6860,226
|
|
20230705,110500,924987140,6860,6860,6860,6860,591
|
|
20230705,110400,920932880,6860,6850,6860,6850,164
|
|
20230705,110300,919809040,6850,6860,6870,6850,402
|
|
20230705,110200,917054300,6850,6850,6850,6850,133
|
|
20230705,110100,916143250,6850,6870,6870,6850,213
|
|
20230705,110000,914681110,6870,6860,6870,6860,2213
|
|
20230705,105900,899499920,6860,6860,6860,6860,181
|
|
20230705,105800,898258260,6860,6860,6860,6860,473
|
|
20230705,105700,895013480,6870,6860,6870,6860,393
|
|
20230705,105600,892316500,6870,6870,6870,6870,920
|
|
20230705,105500,885996100,6870,6860,6870,6850,766
|
|
20230705,105400,880741530,6860,6870,6870,6860,323
|
|
20230705,105300,878522750,6850,6850,6860,6850,162
|
|
20230705,105200,877412040,6860,6860,6860,6850,200
|
|
20230705,105100,876041340,6860,6870,6870,6860,110
|
|
20230705,105000,875286340,6860,6870,6870,6860,1403
|
|
20230705,104900,865660730,6860,6860,6860,6860,145
|
|
20230705,104800,864666030,6860,6870,6870,6860,1552
|
|
20230705,104700,854017640,6870,6870,6870,6870,110
|
|
20230705,104600,853261940,6870,6870,6880,6870,1651
|
|
20230705,104500,841919470,6870,6880,6880,6870,1388
|
|
20230705,104400,832383190,6880,6870,6880,6870,496
|
|
20230705,104300,828971380,6870,6870,6870,6870,721
|
|
20230705,104200,824018110,6870,6870,6870,6870,34
|
|
20230705,104100,823784530,6880,6870,6880,6870,318
|
|
20230705,104000,821599820,6870,6880,6890,6870,948
|
|
20230705,103900,815084090,6880,6880,6880,6880,16
|
|
20230705,103800,814974010,6880,6900,6900,6880,1733
|
|
20230705,103700,803018050,6900,6910,6910,6900,112
|
|
20230705,103600,802245240,6910,6910,6910,6910,49
|
|
20230705,103500,801906650,6910,6880,6910,6870,1605
|
|
20230705,103400,790840500,6870,6900,6900,6870,1512
|
|
20230705,103300,780447830,6900,6890,6900,6880,84
|
|
20230705,103200,779869030,6890,6880,6890,6880,476
|
|
20230705,103100,776593580,6880,6870,6880,6870,741
|
|
20230705,103000,771501900,6870,6880,6880,6870,89
|
|
20230705,102900,770889900,6880,6880,6880,6880,29
|
|
20230705,102800,770690380,6870,6880,6880,6870,1794
|
|
20230705,102700,758349660,6880,6880,6880,6880,0
|
|
20230705,102600,758349660,6880,6880,6880,6880,0
|
|
20230705,102500,758349660,6880,6890,6890,6880,2200
|
|
20230705,102400,743193690,6890,6890,6890,6890,112
|
|
20230705,102300,742422010,6890,6890,6900,6890,71
|
|
20230705,102200,741932760,6890,6890,6900,6890,74
|
|
20230705,102100,741422890,6890,6910,6910,6890,739
|
|
20230705,102000,736328300,6880,6880,6890,6880,548
|
|
20230705,101900,732556060,6880,6880,6880,6870,243
|
|
20230705,101800,730884380,6880,6880,6890,6880,542
|
|
20230705,101700,727155410,6880,6880,6890,6880,332
|
|
20230705,101600,724871120,6880,6880,6880,6870,2515
|
|
20230705,101500,707568120,6890,6900,6900,6880,1425
|
|
20230705,101400,697751800,6900,6890,6900,6890,504
|
|
20230705,101300,694279080,6900,6900,6900,6900,705
|
|
20230705,101200,689414580,6900,6900,6910,6900,1042
|
|
20230705,101100,682224760,6900,6930,6930,6900,1380
|
|
20230705,101000,672687790,6940,6930,6940,6930,70
|
|
20230705,100900,672202680,6940,6920,6960,6920,682
|
|
20230705,100800,667464240,6950,6910,6950,6910,1306
|
|
20230705,100700,658415030,6910,6900,6950,6900,430
|
|
20230705,100600,655442710,6910,6920,6930,6900,2361
|
|
20230705,100500,639135140,6950,6930,6950,6930,905
|
|
20230705,100400,632862510,6930,6940,6940,6930,106
|
|
20230705,100300,632126900,6950,6940,6950,6940,25
|
|
20230705,100200,631953380,6950,6940,6950,6940,109
|
|
20230705,100100,631196900,6940,6940,6940,6940,68
|
|
20230705,100000,630724980,6950,6960,6960,6950,6
|
|
20230705,095900,630683270,6960,6940,6960,6930,396
|
|
20230705,095800,627936430,6940,6940,6950,6930,427
|
|
20230705,095700,624973330,6940,6950,6950,6940,693
|
|
20230705,095600,620157860,6950,6970,6980,6950,2817
|
|
20230705,095500,600549030,6980,6980,6980,6980,212
|
|
20230705,095400,599069270,6980,6980,7000,6970,2025
|
|
20230705,095300,584953670,7010,7000,7010,6970,803
|
|
20230705,095200,579328490,6970,6990,7010,6970,1405
|
|
20230705,095100,569501070,6990,6990,6990,6990,215
|
|
20230705,095000,567998220,6980,6980,6990,6970,806
|
|
20230705,094900,562375570,6980,6960,6980,6960,1175
|
|
20230705,094800,554195700,6970,6960,6980,6960,523
|
|
20230705,094700,550550420,6950,6960,6960,6950,322
|
|
20230705,094600,548310070,6970,6970,6970,6970,109
|
|
20230705,094500,547550340,6950,6950,6960,6950,214
|
|
20230705,094400,546062930,6950,6960,6960,6950,371
|
|
20230705,094300,543483970,6950,6950,6950,6950,69
|
|
20230705,094200,543004420,6940,6940,6940,6940,1162
|
|
20230705,094100,534940140,6930,6930,6930,6930,1396
|
|
20230705,094000,525265860,6940,6950,6950,6940,295
|
|
20230705,093900,523215660,6940,6930,6940,6930,12
|
|
20230705,093800,523132400,6930,6940,6940,6930,567
|
|
20230705,093700,519200680,6940,6960,6960,6940,6317
|
|
20230705,093600,475360670,6960,6940,6960,6940,591
|
|
20230705,093500,471254110,6950,6950,6950,6950,3
|
|
20230705,093400,471233260,6950,6950,6950,6950,157
|
|
20230705,093300,470142110,6950,6950,6960,6950,2444
|
|
20230705,093200,453147760,6940,6960,6960,6940,3209
|
|
20230705,093100,430850620,6960,6970,6970,6950,315
|
|
20230705,093000,428656640,6970,6950,6970,6950,114
|
|
20230705,092900,427864070,6950,6940,6950,6930,741
|
|
20230705,092800,422721780,6940,6960,6960,6940,1770
|
|
20230705,092700,410431070,6960,6960,6970,6960,469
|
|
20230705,092600,407166820,6960,6930,6960,6920,1452
|
|
20230705,092500,397089020,6930,6930,6930,6930,1254
|
|
20230705,092400,388398800,6930,6940,6940,6930,303
|
|
20230705,092300,386298250,6940,6940,6940,6940,117
|
|
20230705,092200,385486270,6940,6910,6940,6910,928
|
|
20230705,092100,379068710,6910,6920,6920,6910,696
|
|
20230705,092000,374254910,6930,6930,6930,6930,99
|
|
20230705,091900,373568840,6930,6930,6940,6930,2181
|
|
20230705,091800,358434490,6920,6930,6940,6910,8462
|
|
20230705,091700,299934570,6940,6970,6970,6930,2460
|
|
20230705,091600,282870450,6970,6990,6990,6970,115
|
|
20230705,091500,282066790,6960,6960,6970,6950,1302
|
|
20230705,091400,273001800,6950,7030,7030,6950,1204
|
|
20230705,091300,264582050,7040,7020,7100,7020,15972
|
|
20230705,091200,151718950,7020,6960,7020,6960,3514
|
|
20230705,091100,127150300,6970,6980,6990,6970,346
|
|
20230705,091000,124736240,6970,6980,6980,6970,1594
|
|
20230705,090900,113619190,6980,6950,6980,6950,382
|
|
20230705,090800,110957730,6930,6930,6940,6930,1206
|
|
20230705,090700,102600110,6920,6930,6930,6920,510
|
|
20230705,090600,99070360,6920,6900,6920,6900,568
|
|
20230705,090500,95143450,6900,6900,6900,6890,975
|
|
20230705,090400,88423710,6900,6900,6900,6900,84
|
|
20230705,090300,87844110,6880,6950,6950,6870,2390
|
|
20230705,090200,71312430,6950,6950,6970,6950,1041
|
|
20230705,090100,64076240,6950,6960,6970,6940,3881
|
|
20230705,090000,37063250,6970,7010,7010,6970,5293
|