585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184200,948197880,6890,6890,6890,6890,1950
|
|
20230823,184100,948197880,6890,6890,6890,6890,0
|
|
20230823,184000,948197880,6890,6890,6890,6890,0
|
|
20230823,183900,948197880,6890,6890,6890,6890,0
|
|
20230823,183800,948197880,6890,6890,6890,6890,0
|
|
20230823,183700,948197880,6890,6890,6890,6890,0
|
|
20230823,183600,948197880,6890,6890,6890,6890,0
|
|
20230823,183500,948197880,6890,6890,6890,6890,0
|
|
20230823,183400,948197880,6890,6890,6890,6890,0
|
|
20230823,183300,948197880,6890,6890,6890,6890,0
|
|
20230823,183200,948197880,6890,6890,6890,6890,0
|
|
20230823,183100,948197880,6890,6890,6890,6890,0
|
|
20230823,183000,948197880,6890,6890,6890,6890,0
|
|
20230823,182900,948197880,6890,6890,6890,6890,0
|
|
20230823,182800,948197880,6890,6890,6890,6890,0
|
|
20230823,182700,948197880,6890,6890,6890,6890,0
|
|
20230823,182600,948197880,6890,6890,6890,6890,0
|
|
20230823,182500,948197880,6890,6890,6890,6890,0
|
|
20230823,182400,948197880,6890,6890,6890,6890,0
|
|
20230823,182300,948197880,6890,6890,6890,6890,0
|
|
20230823,182200,948197880,6890,6890,6890,6890,0
|
|
20230823,182100,948197880,6890,6890,6890,6890,0
|
|
20230823,182000,948197880,6890,6890,6890,6890,0
|
|
20230823,181900,948197880,6890,6890,6890,6890,0
|
|
20230823,181800,948197880,6890,6890,6890,6890,0
|
|
20230823,181700,948197880,6890,6890,6890,6890,0
|
|
20230823,181600,948197880,6890,6890,6890,6890,0
|
|
20230823,181500,948197880,6890,6890,6890,6890,0
|
|
20230823,181400,948197880,6890,6890,6890,6890,0
|
|
20230823,181300,948197880,6890,6890,6890,6890,0
|
|
20230823,181200,948197880,6890,6890,6890,6890,1950
|
|
20230823,181100,948197880,6890,6890,6890,6890,0
|
|
20230823,181000,948197880,6890,6890,6890,6890,0
|
|
20230823,180900,948197880,6890,6890,6890,6890,0
|
|
20230823,180800,948197880,6890,6890,6890,6890,0
|
|
20230823,180700,948197880,6890,6890,6890,6890,0
|
|
20230823,180600,948197880,6890,6890,6890,6890,0
|
|
20230823,180500,948197880,6890,6890,6890,6890,0
|
|
20230823,180400,948197880,6890,6890,6890,6890,0
|
|
20230823,180300,948197880,6890,6890,6890,6890,0
|
|
20230823,180200,948197880,6890,6890,6890,6890,0
|
|
20230823,180100,948197880,6890,6890,6890,6890,0
|
|
20230823,180000,948197880,6890,6890,6890,6890,0
|
|
20230823,175900,948197880,6890,6890,6890,6890,0
|
|
20230823,175800,948197880,6890,6890,6890,6890,0
|
|
20230823,175700,948197880,6890,6890,6890,6890,0
|
|
20230823,175600,948197880,6890,6890,6890,6890,0
|
|
20230823,175500,948197880,6890,6890,6890,6890,0
|
|
20230823,175400,948197880,6890,6890,6890,6890,0
|
|
20230823,175300,948197880,6890,6890,6890,6890,0
|
|
20230823,175200,948197880,6890,6890,6890,6890,0
|
|
20230823,175100,948197880,6890,6890,6890,6890,0
|
|
20230823,175000,948197880,6890,6890,6890,6890,0
|
|
20230823,174900,948197880,6890,6890,6890,6890,0
|
|
20230823,174800,948197880,6890,6890,6890,6890,0
|
|
20230823,174700,948197880,6890,6890,6890,6890,0
|
|
20230823,174600,948197880,6890,6890,6890,6890,0
|
|
20230823,174500,948197880,6890,6890,6890,6890,0
|
|
20230823,174400,948197880,6890,6890,6890,6890,0
|
|
20230823,174300,948197880,6890,6890,6890,6890,0
|
|
20230823,174200,948197880,6890,6890,6890,6890,1950
|
|
20230823,174100,948197880,6890,6890,6890,6890,0
|
|
20230823,174000,948197880,6890,6890,6890,6890,0
|
|
20230823,173900,948197880,6890,6890,6890,6890,0
|
|
20230823,173800,948197880,6890,6890,6890,6890,0
|
|
20230823,173700,948197880,6890,6890,6890,6890,0
|
|
20230823,173600,948197880,6890,6890,6890,6890,0
|
|
20230823,173500,948197880,6890,6890,6890,6890,0
|
|
20230823,173400,948197880,6890,6890,6890,6890,0
|
|
20230823,173300,948197880,6890,6890,6890,6890,0
|
|
20230823,173200,948197880,6890,6890,6890,6890,0
|
|
20230823,173100,948197880,6890,6890,6890,6890,0
|
|
20230823,173000,948197880,6890,6890,6890,6890,0
|
|
20230823,172900,948197880,6890,6890,6890,6890,0
|
|
20230823,172800,948197880,6890,6890,6890,6890,0
|
|
20230823,172700,948197880,6890,6890,6890,6890,0
|
|
20230823,172600,948197880,6890,6890,6890,6890,0
|
|
20230823,172500,948197880,6890,6890,6890,6890,0
|
|
20230823,172400,948197880,6890,6890,6890,6890,0
|
|
20230823,172300,948197880,6890,6890,6890,6890,0
|
|
20230823,172200,948197880,6890,6890,6890,6890,0
|
|
20230823,172100,948197880,6890,6890,6890,6890,0
|
|
20230823,172000,948197880,6890,6890,6890,6890,0
|
|
20230823,171900,948197880,6890,6890,6890,6890,0
|
|
20230823,171800,948197880,6890,6890,6890,6890,0
|
|
20230823,171700,948197880,6890,6890,6890,6890,0
|
|
20230823,171600,948197880,6890,6890,6890,6890,0
|
|
20230823,171500,948197880,6890,6890,6890,6890,0
|
|
20230823,171400,948197880,6890,6890,6890,6890,0
|
|
20230823,171300,948197880,6890,6890,6890,6890,0
|
|
20230823,171200,948197880,6890,6890,6890,6890,1950
|
|
20230823,171100,948197880,6890,6890,6890,6890,0
|
|
20230823,171000,948197880,6890,6890,6890,6890,0
|
|
20230823,170900,948197880,6890,6890,6890,6890,0
|
|
20230823,170800,948197880,6890,6890,6890,6890,0
|
|
20230823,170700,948197880,6890,6890,6890,6890,0
|
|
20230823,170600,948197880,6890,6890,6890,6890,0
|
|
20230823,170500,948197880,6890,6890,6890,6890,0
|
|
20230823,170400,948197880,6890,6890,6890,6890,0
|
|
20230823,170300,948197880,6890,6890,6890,6890,0
|
|
20230823,170200,948197880,6890,6890,6890,6890,0
|
|
20230823,170100,948197880,6890,6890,6890,6890,0
|
|
20230823,170000,948197880,6890,6890,6890,6890,0
|
|
20230823,165900,948197880,6890,6890,6890,6890,0
|
|
20230823,165800,948197880,6890,6890,6890,6890,0
|
|
20230823,165700,948197880,6890,6890,6890,6890,0
|
|
20230823,165600,948197880,6890,6890,6890,6890,0
|
|
20230823,165500,948197880,6890,6890,6890,6890,0
|
|
20230823,165400,948197880,6890,6890,6890,6890,0
|
|
20230823,165300,948197880,6890,6890,6890,6890,0
|
|
20230823,165200,948197880,6890,6890,6890,6890,0
|
|
20230823,165100,948197880,6890,6890,6890,6890,0
|
|
20230823,165000,948197880,6890,6890,6890,6890,0
|
|
20230823,164900,948197880,6890,6890,6890,6890,0
|
|
20230823,164800,948197880,6890,6890,6890,6890,0
|
|
20230823,164700,948197880,6890,6890,6890,6890,0
|
|
20230823,164600,948197880,6890,6890,6890,6890,0
|
|
20230823,164500,948197880,6890,6890,6890,6890,0
|
|
20230823,164400,948197880,6890,6890,6890,6890,0
|
|
20230823,164300,948197880,6890,6890,6890,6890,0
|
|
20230823,164200,948197880,6890,6890,6890,6890,1950
|
|
20230823,164100,948197880,6890,6890,6890,6890,0
|
|
20230823,164000,948197880,6890,6890,6890,6890,0
|
|
20230823,163900,948197880,6890,6890,6890,6890,0
|
|
20230823,163800,948197880,6890,6890,6890,6890,0
|
|
20230823,163700,948197880,6890,6890,6890,6890,0
|
|
20230823,163600,948197880,6890,6890,6890,6890,0
|
|
20230823,163500,948197880,6890,6890,6890,6890,0
|
|
20230823,163400,948197880,6890,6890,6890,6890,0
|
|
20230823,163300,948197880,6890,6890,6890,6890,0
|
|
20230823,163200,948197880,6890,6890,6890,6890,0
|
|
20230823,163100,948197880,6890,6890,6890,6890,0
|
|
20230823,163000,948197880,6890,6890,6890,6890,0
|
|
20230823,162900,948197880,6890,6890,6890,6890,0
|
|
20230823,162800,948197880,6890,6890,6890,6890,0
|
|
20230823,162700,948197880,6890,6890,6890,6890,0
|
|
20230823,162600,948197880,6890,6890,6890,6890,0
|
|
20230823,162500,948197880,6890,6890,6890,6890,0
|
|
20230823,162400,948197880,6890,6890,6890,6890,0
|
|
20230823,162300,948197880,6890,6890,6890,6890,0
|
|
20230823,162200,948197880,6890,6890,6890,6890,0
|
|
20230823,162100,948197880,6890,6890,6890,6890,0
|
|
20230823,162000,948197880,6890,6890,6890,6890,0
|
|
20230823,161900,948197880,6890,6890,6890,6890,0
|
|
20230823,161800,948197880,6890,6890,6890,6890,0
|
|
20230823,161700,948197880,6890,6890,6890,6890,0
|
|
20230823,161600,948197880,6890,6890,6890,6890,0
|
|
20230823,161500,948197880,6890,6890,6890,6890,0
|
|
20230823,161400,948197880,6890,6890,6890,6890,0
|
|
20230823,161300,948197880,6890,6890,6890,6890,0
|
|
20230823,161200,948197880,6890,6890,6890,6890,1950
|
|
20230823,161100,948197880,6890,6890,6890,6890,0
|
|
20230823,161000,948197880,6890,6890,6890,6890,0
|
|
20230823,160900,948197880,6890,6890,6890,6890,0
|
|
20230823,160800,948197880,6890,6890,6890,6890,0
|
|
20230823,160700,948197880,6890,6890,6890,6890,0
|
|
20230823,160600,948197880,6890,6890,6890,6890,0
|
|
20230823,160500,948197880,6890,6890,6890,6890,0
|
|
20230823,160400,948197880,6890,6890,6890,6890,0
|
|
20230823,160300,948197880,6890,6890,6890,6890,0
|
|
20230823,160200,948197880,6890,6890,6890,6890,0
|
|
20230823,160100,948197880,6890,6890,6890,6890,0
|
|
20230823,160000,948197880,6890,6890,6890,6890,0
|
|
20230823,155900,948197880,6890,6890,6890,6890,0
|
|
20230823,155800,948197880,6890,6890,6890,6890,0
|
|
20230823,155700,948197880,6890,6890,6890,6890,0
|
|
20230823,155600,948197880,6890,6890,6890,6890,0
|
|
20230823,155500,948197880,6890,6890,6890,6890,0
|
|
20230823,155400,948197880,6890,6890,6890,6890,0
|
|
20230823,155300,948197880,6890,6890,6890,6890,0
|
|
20230823,155200,948197880,6890,6890,6890,6890,0
|
|
20230823,155100,948197880,6890,6890,6890,6890,0
|
|
20230823,155000,948197880,6890,6890,6890,6890,0
|
|
20230823,154900,948197880,6890,6890,6890,6890,0
|
|
20230823,154800,948197880,6890,6890,6890,6890,0
|
|
20230823,154700,948197880,6890,6890,6890,6890,0
|
|
20230823,154600,948197880,6890,6890,6890,6890,0
|
|
20230823,154500,948197880,6890,6890,6890,6890,0
|
|
20230823,154400,948197880,6890,6890,6890,6890,0
|
|
20230823,154300,948197880,6890,6890,6890,6890,0
|
|
20230823,154200,948197880,6890,6890,6890,6890,1950
|
|
20230823,154100,948197880,6890,6890,6890,6890,0
|
|
20230823,154000,948197880,6890,6890,6890,6890,0
|
|
20230823,153900,948197880,6890,6890,6890,6890,0
|
|
20230823,153800,948197880,6890,6890,6890,6890,0
|
|
20230823,153700,948197880,6890,6890,6890,6890,0
|
|
20230823,153600,948197880,6890,6890,6890,6890,0
|
|
20230823,153500,948197880,6890,6890,6890,6890,0
|
|
20230823,153400,948197880,6890,6890,6890,6890,0
|
|
20230823,153300,948197880,6890,6890,6890,6890,0
|
|
20230823,153200,948197880,6890,6890,6890,6890,0
|
|
20230823,153100,948197880,6890,6890,6890,6890,0
|
|
20230823,153000,948197880,6890,6890,6890,6890,1950
|
|
20230823,152900,934762380,6890,6890,6890,6890,0
|
|
20230823,152800,934762380,6890,6890,6890,6890,0
|
|
20230823,152700,934762380,6890,6890,6890,6890,0
|
|
20230823,152600,934762380,6890,6890,6890,6890,0
|
|
20230823,152500,934762380,6890,6890,6890,6890,0
|
|
20230823,152400,934762380,6890,6890,6890,6890,0
|
|
20230823,152300,934762380,6890,6890,6890,6890,0
|
|
20230823,152200,934762380,6890,6890,6890,6890,0
|
|
20230823,152100,934762380,6890,6890,6890,6890,0
|
|
20230823,152000,934762380,6890,6890,6890,6890,0
|
|
20230823,151900,934762380,6890,6880,6900,6880,915
|
|
20230823,151800,928458300,6890,6890,6890,6890,1
|
|
20230823,151700,928451410,6880,6880,6900,6880,135
|
|
20230823,151600,927521370,6890,6880,6890,6870,108
|
|
20230823,151500,926778180,6880,6870,6890,6870,42
|
|
20230823,151400,926488970,6890,6890,6890,6870,89
|
|
20230823,151300,925876870,6890,6870,6890,6870,1119
|
|
20230823,151200,918188740,6880,6890,6890,6870,192
|
|
20230823,151100,916867750,6880,6890,6890,6880,2290
|
|
20230823,151000,901112250,6880,6880,6890,6880,42
|
|
20230823,150900,900822990,6890,6890,6890,6880,268
|
|
20230823,150800,898976550,6890,6900,6900,6880,785
|
|
20230823,150700,893567880,6890,6900,6900,6890,415
|
|
20230823,150600,890708230,6890,6880,6900,6880,102
|
|
20230823,150500,890004610,6880,6890,6900,6880,2484
|
|
20230823,150400,872889700,6890,6900,6910,6890,88
|
|
20230823,150300,872282300,6900,6900,6910,6900,1370
|
|
20230823,150200,862828980,6910,6900,6910,6900,137
|
|
20230823,150100,861883390,6910,6890,6910,6890,128
|
|
20230823,150000,860999960,6900,6900,6900,6890,1551
|
|
20230823,145900,850313130,6890,6900,6900,6890,145
|
|
20230823,145800,849312780,6900,6890,6900,6890,48
|
|
20230823,145700,848981710,6890,6890,6910,6890,233
|
|
20230823,145600,847375880,6890,6910,6910,6890,1090
|
|
20230823,145500,839854330,6910,6910,6910,6900,45
|
|
20230823,145400,839543520,6910,6910,6910,6900,403
|
|
20230823,145300,836758920,6910,6910,6910,6900,134
|
|
20230823,145200,835834010,6910,6910,6910,6900,55
|
|
20230823,145100,835454080,6910,6910,6910,6900,65
|
|
20230823,145000,835005280,6900,6900,6910,6900,358
|
|
20230823,144900,832534790,6900,6900,6910,6900,454
|
|
20230823,144800,829401890,6910,6900,6910,6900,586
|
|
20230823,144700,825358200,6900,6900,6910,6900,1536
|
|
20230823,144600,814759500,6900,6910,6910,6900,739
|
|
20230823,144500,809659370,6900,6910,6910,6900,50
|
|
20230823,144400,809314080,6900,6910,6920,6900,3495
|
|
20230823,144300,785183800,6920,6910,6920,6910,54
|
|
20230823,144200,784810230,6910,6910,6920,6910,38
|
|
20230823,144100,784547350,6910,6910,6920,6910,42
|
|
20230823,144000,784256840,6920,6910,6920,6910,45
|
|
20230823,143900,783945540,6910,6920,6920,6910,56
|
|
20230823,143800,783558130,6920,6920,6930,6910,1088
|
|
20230823,143700,776038910,6920,6930,6930,6920,59
|
|
20230823,143600,775630340,6930,6920,6930,6920,38
|
|
20230823,143500,775367070,6920,6930,6930,6920,62
|
|
20230823,143400,774937600,6920,6930,6930,6920,45
|
|
20230823,143300,774625850,6920,6920,6930,6920,47
|
|
20230823,143200,774300320,6930,6930,6930,6910,48
|
|
20230823,143100,773967940,6920,6920,6920,6910,123
|
|
20230823,143000,773116910,6920,6920,6930,6910,202
|
|
20230823,142900,771718800,6920,6920,6920,6920,225
|
|
20230823,142800,770161800,6920,6920,6920,6920,31
|
|
20230823,142700,769947280,6910,6920,6920,6910,222
|
|
20230823,142600,768412630,6920,6920,6930,6920,40
|
|
20230823,142500,768135670,6920,6920,6920,6920,31
|
|
20230823,142400,767921150,6920,6930,6930,6920,37
|
|
20230823,142300,767664810,6930,6920,6930,6910,1860
|
|
20230823,142200,754808330,6920,6930,6930,6920,46
|
|
20230823,142100,754489870,6930,6930,6930,6930,45
|
|
20230823,142000,754178020,6910,6920,6930,6910,59
|
|
20230823,141900,753769670,6930,6930,6930,6930,45
|
|
20230823,141800,753457820,6930,6930,6930,6930,99
|
|
20230823,141700,752771750,6930,6930,6930,6930,30
|
|
20230823,141600,752563850,6930,6930,6930,6930,29
|
|
20230823,141500,752362880,6930,6920,6930,6910,345
|
|
20230823,141400,749978180,6920,6920,6920,6920,62
|
|
20230823,141300,749549140,6930,6930,6930,6930,29
|
|
20230823,141200,749348170,6920,6910,6920,6910,581
|
|
20230823,141100,745332200,6910,6910,6910,6910,342
|
|
20230823,141000,742968980,6910,6910,6910,6900,3261
|
|
20230823,140900,720460770,6910,6910,6910,6900,221
|
|
20230823,140800,718933960,6910,6910,6910,6910,34
|
|
20230823,140700,718699020,6910,6900,6910,6900,45
|
|
20230823,140600,718388220,6910,6910,6910,6910,44
|
|
20230823,140500,718084180,6900,6910,6910,6900,1071
|
|
20230823,140400,710693840,6910,6910,6910,6910,129
|
|
20230823,140300,709802450,6910,6910,6910,6910,30
|
|
20230823,140200,709595150,6910,6910,6910,6910,44
|
|
20230823,140100,709291110,6910,6910,6910,6910,43
|
|
20230823,140000,708993980,6910,6900,6930,6900,1957
|
|
20230823,135900,695462310,6910,6920,6920,6910,1184
|
|
20230823,135800,687280690,6920,6920,6920,6920,58
|
|
20230823,135700,686879330,6920,6920,6920,6920,178
|
|
20230823,135600,685647570,6920,6920,6920,6920,31
|
|
20230823,135500,685433050,6920,6930,6930,6920,619
|
|
20230823,135400,681149420,6930,6920,6930,6920,254
|
|
20230823,135300,679391430,6920,6930,6930,6920,31
|
|
20230823,135200,679176760,6910,6920,6920,6910,128
|
|
20230823,135100,678291940,6920,6920,6920,6920,86
|
|
20230823,135000,677696820,6920,6920,6920,6920,135
|
|
20230823,134900,676762620,6920,6920,6920,6920,29
|
|
20230823,134800,676561940,6920,6920,6920,6920,30
|
|
20230823,134700,676354340,6920,6920,6920,6920,19
|
|
20230823,134600,676222860,6910,6910,6910,6910,0
|
|
20230823,134500,676222860,6910,6910,6910,6910,0
|
|
20230823,134400,676222860,6910,6910,6910,6910,200
|
|
20230823,134300,674840860,6920,6920,6920,6920,0
|
|
20230823,134200,674840860,6920,6920,6920,6920,0
|
|
20230823,134100,674840860,6920,6920,6920,6920,1
|
|
20230823,134000,674833940,6910,6910,6910,6910,296
|
|
20230823,133900,672788580,6910,6910,6910,6910,0
|
|
20230823,133800,672788580,6910,6910,6910,6910,110
|
|
20230823,133700,672028480,6910,6910,6910,6910,159
|
|
20230823,133600,670929790,6910,6910,6910,6910,2140
|
|
20230823,133500,656142390,6920,6920,6920,6920,5
|
|
20230823,133400,656107790,6920,6920,6920,6920,3021
|
|
20230823,133300,635202470,6920,6920,6920,6920,0
|
|
20230823,133200,635202470,6920,6920,6920,6920,0
|
|
20230823,133100,635202470,6920,6920,6920,6920,0
|
|
20230823,133000,635202470,6920,6920,6920,6920,101
|
|
20230823,132900,634503550,6920,6920,6920,6920,0
|
|
20230823,132800,634503550,6920,6930,6930,6920,104
|
|
20230823,132700,633782860,6940,6930,6940,6930,744
|
|
20230823,132600,628626930,6930,6930,6930,6930,258
|
|
20230823,132500,626838990,6930,6920,6930,6920,215
|
|
20230823,132400,625349050,6940,6940,6940,6940,0
|
|
20230823,132300,625349050,6940,6940,6940,6940,0
|
|
20230823,132200,625349050,6940,6940,6940,6940,0
|
|
20230823,132100,625349050,6940,6940,6940,6940,300
|
|
20230823,132000,623267050,6940,6940,6940,6940,0
|
|
20230823,131900,623267050,6940,6940,6940,6940,0
|
|
20230823,131800,623267050,6940,6940,6940,6940,0
|
|
20230823,131700,623267050,6940,6940,6940,6940,1
|
|
20230823,131600,623260110,6930,6930,6930,6930,0
|
|
20230823,131500,623260110,6930,6930,6930,6930,500
|
|
20230823,131400,619795110,6930,6930,6930,6930,1
|
|
20230823,131300,619788180,6930,6930,6930,6930,2
|
|
20230823,131200,619774320,6930,6930,6930,6930,0
|
|
20230823,131100,619774320,6930,6930,6930,6930,86
|
|
20230823,131000,619178340,6930,6930,6930,6930,1
|
|
20230823,130900,619171410,6920,6920,6920,6920,0
|
|
20230823,130800,619171410,6920,6920,6930,6920,257
|
|
20230823,130700,617392930,6910,6920,6920,6910,11
|
|
20230823,130600,617316830,6910,6910,6910,6910,1
|
|
20230823,130500,617309920,6920,6920,6920,6920,144
|
|
20230823,130400,616313440,6910,6910,6920,6910,1094
|
|
20230823,130300,608753870,6920,6930,6930,6920,4541
|
|
20230823,130200,577299430,6950,6940,6950,6930,970
|
|
20230823,130100,570571620,6940,6950,6950,6940,105
|
|
20230823,130000,569842870,6950,6950,6950,6950,75
|
|
20230823,125900,569321620,6950,6940,6950,6940,30
|
|
20230823,125800,569113410,6950,6940,6950,6940,202
|
|
20230823,125700,567711510,6940,6930,6940,6930,71
|
|
20230823,125600,567218980,6940,6930,6940,6930,60
|
|
20230823,125500,566802680,6930,6930,6930,6930,46
|
|
20230823,125400,566483900,6930,6930,6930,6930,0
|
|
20230823,125300,566483900,6930,6940,6940,6930,567
|
|
20230823,125200,562548970,6940,6940,6940,6940,40
|
|
20230823,125100,562271370,6950,6950,6950,6950,2
|
|
20230823,125000,562257470,6950,6950,6950,6950,10
|
|
20230823,124900,562187970,6950,6950,6950,6950,20
|
|
20230823,124800,562048970,6940,6940,6940,6940,0
|
|
20230823,124700,562048970,6940,6950,6950,6940,1903
|
|
20230823,124600,548827460,6950,6960,6960,6950,19
|
|
20230823,124500,548695400,6960,6960,6960,6960,40
|
|
20230823,124400,548417000,6960,6960,6960,6960,22
|
|
20230823,124300,548263880,6960,6960,6960,6960,164
|
|
20230823,124200,547122440,6960,6960,6960,6960,0
|
|
20230823,124100,547122440,6960,6960,6960,6960,0
|
|
20230823,124000,547122440,6960,6960,6960,6960,0
|
|
20230823,123900,547122440,6960,6960,6960,6960,0
|
|
20230823,123800,547122440,6960,6960,6960,6960,34
|
|
20230823,123700,546885800,6960,6960,6960,6960,0
|
|
20230823,123600,546885800,6960,6950,6960,6950,405
|
|
20230823,123500,544070990,6950,6950,6950,6950,1130
|
|
20230823,123400,536217490,6950,6950,6950,6950,0
|
|
20230823,123300,536217490,6950,6950,6950,6950,0
|
|
20230823,123200,536217490,6950,6950,6950,6950,30
|
|
20230823,123100,536008990,6950,6950,6950,6950,30
|
|
20230823,123000,535800490,6940,6940,6940,6940,266
|
|
20230823,122900,533954450,6940,6940,6940,6940,0
|
|
20230823,122800,533954450,6940,6940,6940,6940,14
|
|
20230823,122700,533857290,6950,6950,6950,6950,1
|
|
20230823,122600,533850340,6950,6950,6950,6950,0
|
|
20230823,122500,533850340,6950,6950,6950,6950,0
|
|
20230823,122400,533850340,6950,6950,6950,6950,0
|
|
20230823,122300,533850340,6950,6940,6950,6930,13
|
|
20230823,122200,533760120,6940,6940,6940,6940,20
|
|
20230823,122100,533621320,6940,6940,6940,6940,0
|
|
20230823,122000,533621320,6940,6940,6940,6940,24
|
|
20230823,121900,533454760,6940,6940,6940,6940,0
|
|
20230823,121800,533454760,6940,6940,6940,6940,0
|
|
20230823,121700,533454760,6940,6940,6940,6940,319
|
|
20230823,121600,531240900,6940,6940,6940,6940,0
|
|
20230823,121500,531240900,6940,6940,6940,6940,0
|
|
20230823,121400,531240900,6940,6940,6940,6940,0
|
|
20230823,121300,531240900,6940,6940,6940,6940,458
|
|
20230823,121200,528062380,6940,6940,6940,6940,2440
|
|
20230823,121100,511128780,6940,6950,6950,6940,700
|
|
20230823,121000,506265780,6950,6950,6950,6950,600
|
|
20230823,120900,502095780,6950,6960,6960,6950,1327
|
|
20230823,120800,492871090,6950,6960,6960,6950,952
|
|
20230823,120700,486251870,6960,6960,6960,6960,0
|
|
20230823,120600,486251870,6960,6970,6970,6960,1077
|
|
20230823,120500,478755730,6970,6970,6970,6970,14
|
|
20230823,120400,478658150,6970,6970,6970,6970,0
|
|
20230823,120300,478658150,6970,6970,6970,6970,133
|
|
20230823,120200,477731140,6970,6970,6970,6970,0
|
|
20230823,120100,477731140,6970,6970,6970,6970,166
|
|
20230823,120000,476574120,6970,6970,6970,6970,1
|
|
20230823,115900,476567150,6960,6960,6960,6960,4
|
|
20230823,115800,476539310,6970,6970,6970,6970,0
|
|
20230823,115700,476539310,6970,6970,6970,6970,102
|
|
20230823,115600,475828370,6970,6970,6970,6970,1
|
|
20230823,115500,475821400,6960,6960,6960,6960,1
|
|
20230823,115400,475814440,6970,6970,6970,6970,0
|
|
20230823,115300,475814440,6970,6970,6970,6970,1
|
|
20230823,115200,475807470,6960,6960,6960,6960,0
|
|
20230823,115100,475807470,6960,6960,6960,6960,0
|
|
20230823,115000,475807470,6960,6960,6960,6960,0
|
|
20230823,114900,475807470,6960,6960,6960,6960,752
|
|
20230823,114800,470573550,6980,6980,6980,6980,140
|
|
20230823,114700,469596350,6980,6960,6980,6960,832
|
|
20230823,114600,463805290,6970,6970,6970,6970,6
|
|
20230823,114500,463763470,6970,6970,6970,6970,100
|
|
20230823,114400,463066470,6970,6970,6970,6970,100
|
|
20230823,114300,462369470,6970,6960,6970,6960,53
|
|
20230823,114200,462000560,6970,6970,6970,6970,401
|
|
20230823,114100,459205590,6970,6970,6970,6970,0
|
|
20230823,114000,459205590,6970,6970,6970,6970,0
|
|
20230823,113900,459205590,6970,6970,6970,6970,0
|
|
20230823,113800,459205590,6970,6970,6970,6970,0
|
|
20230823,113700,459205590,6970,6970,6970,6970,2
|
|
20230823,113600,459191650,6970,6980,6980,6970,11
|
|
20230823,113500,459114880,6970,6980,6980,6970,43
|
|
20230823,113400,458814770,6980,6980,6980,6970,250
|
|
20230823,113300,457069920,6990,6980,6990,6980,12
|
|
20230823,113200,456986050,6990,7000,7000,6990,3
|
|
20230823,113100,456965070,7000,7000,7000,7000,1
|
|
20230823,113000,456958070,7000,7000,7000,7000,0
|
|
20230823,112900,456958070,7000,7010,7010,7000,91
|
|
20230823,112800,456320370,7010,7010,7010,7010,501
|
|
20230823,112700,452808360,7010,7010,7010,7010,712
|
|
20230823,112600,447817240,7010,7010,7010,7010,21
|
|
20230823,112500,447670030,7010,7010,7010,7010,1
|
|
20230823,112400,447663020,7020,7020,7020,7020,1528
|
|
20230823,112300,436936460,7020,7000,7020,7000,538
|
|
20230823,112200,433170440,7000,7000,7000,7000,1
|
|
20230823,112100,433163440,6990,6980,6990,6980,250
|
|
20230823,112000,431417940,7000,6990,7000,6990,1200
|
|
20230823,111900,423018620,6990,6990,6990,6990,1
|
|
20230823,111800,423011630,6980,6980,6980,6980,200
|
|
20230823,111700,421615630,6990,6990,6990,6990,72
|
|
20230823,111600,421112350,6990,6990,6990,6990,8
|
|
20230823,111500,421056430,6980,6980,6980,6980,117
|
|
20230823,111400,420239770,6980,6980,6980,6980,0
|
|
20230823,111300,420239770,6980,6980,6980,6980,0
|
|
20230823,111200,420239770,6980,6970,6980,6970,503
|
|
20230823,111100,416733830,6970,6970,6970,6970,2
|
|
20230823,111000,416719890,6960,6960,6960,6960,112
|
|
20230823,110900,415940370,6960,6960,6960,6960,0
|
|
20230823,110800,415940370,6960,6960,6960,6960,21
|
|
20230823,110700,415794210,6960,6960,6960,6960,101
|
|
20230823,110600,415091250,6960,6960,6960,6960,11
|
|
20230823,110500,415014690,6960,6960,6960,6960,0
|
|
20230823,110400,415014690,6960,6960,6960,6960,13
|
|
20230823,110300,414924210,6950,6950,6950,6950,120
|
|
20230823,110200,414090210,6960,6960,6960,6960,10
|
|
20230823,110100,414020610,6960,6960,6960,6960,0
|
|
20230823,110000,414020610,6960,6960,6960,6960,50
|
|
20230823,105900,413672610,6960,6960,6960,6960,20
|
|
20230823,105800,413533410,6970,6970,6970,6970,1
|
|
20230823,105700,413526440,6960,6970,6970,6960,300
|
|
20230823,105600,411436440,6970,6960,6970,6960,535
|
|
20230823,105500,407712830,6970,6970,6970,6970,0
|
|
20230823,105400,407712830,6970,6970,6970,6970,123
|
|
20230823,105300,406855520,6970,6960,6970,6960,110
|
|
20230823,105200,406089910,6960,6970,6970,6960,208
|
|
20230823,105100,404642130,6970,6960,6970,6960,133
|
|
20230823,105000,403716440,6960,6960,6960,6960,1980
|
|
20230823,104900,389935640,6960,6960,6960,6960,0
|
|
20230823,104800,389935640,6960,6970,6970,6960,887
|
|
20230823,104700,383753270,6970,6970,6970,6970,121
|
|
20230823,104600,382909900,6980,6980,6980,6980,0
|
|
20230823,104500,382909900,6980,6980,6980,6980,0
|
|
20230823,104400,382909900,6980,6980,6980,6980,371
|
|
20230823,104300,380320320,6980,6990,6990,6980,161
|
|
20230823,104200,379196530,6990,6980,6990,6970,501
|
|
20230823,104100,375704220,6990,6990,6990,6990,0
|
|
20230823,104000,375704220,6990,6980,6990,6980,150
|
|
20230823,103900,374656720,6970,6970,6970,6970,0
|
|
20230823,103800,374656720,6970,6970,6970,6970,10
|
|
20230823,103700,374587020,6980,6980,6980,6980,122
|
|
20230823,103600,373735460,7010,7010,7010,7010,1
|
|
20230823,103500,373728450,6980,6980,6980,6980,500
|
|
20230823,103400,370238450,7000,7000,7000,7000,0
|
|
20230823,103300,370238450,7000,7010,7010,7000,500
|
|
20230823,103200,366738150,7030,7020,7030,7020,500
|
|
20230823,103100,363223350,7030,7010,7030,7010,511
|
|
20230823,103000,359632780,7000,7010,7010,7000,6
|
|
20230823,102900,359590770,7000,7010,7010,7000,111
|
|
20230823,102800,358813760,7000,6980,7000,6980,2060
|
|
20230823,102700,344416040,6980,6980,6980,6980,35
|
|
20230823,102600,344171740,6980,6980,6980,6980,120
|
|
20230823,102500,343334140,6960,6960,6960,6960,0
|
|
20230823,102400,343334140,6960,6960,6960,6960,0
|
|
20230823,102300,343334140,6960,6960,6960,6960,0
|
|
20230823,102200,343334140,6960,6960,6960,6960,0
|
|
20230823,102100,343334140,6960,6970,6970,6960,131
|
|
20230823,102000,342422270,6970,6970,6970,6970,5
|
|
20230823,101900,342387420,6970,6970,6970,6970,100
|
|
20230823,101800,341690420,6970,6970,6970,6970,1
|
|
20230823,101700,341683450,6960,6960,6960,6950,101
|
|
20230823,101600,340980500,6960,6960,6960,6960,100
|
|
20230823,101500,340284500,6960,6960,6960,6960,0
|
|
20230823,101400,340284500,6960,6960,6960,6960,1000
|
|
20230823,101300,333324500,6960,6960,6960,6960,3
|
|
20230823,101200,333303620,6960,6960,6960,6950,122
|
|
20230823,101100,332455570,6960,6960,6960,6960,0
|
|
20230823,101000,332455570,6960,6960,6960,6960,3
|
|
20230823,100900,332434690,6950,6960,6960,6950,128
|
|
20230823,100800,331545030,6950,6950,6950,6950,70
|
|
20230823,100700,331058530,6950,6950,6950,6950,0
|
|
20230823,100600,331058530,6950,6950,6960,6950,1076
|
|
20230823,100500,323580030,6950,6950,6950,6950,0
|
|
20230823,100400,323580030,6950,6950,6950,6950,80
|
|
20230823,100300,323024030,6950,6960,6960,6950,21
|
|
20230823,100200,322877980,6950,6950,6950,6950,64
|
|
20230823,100100,322433180,6950,6950,6950,6950,377
|
|
20230823,100000,319813030,6960,6960,6960,6960,19
|
|
20230823,095900,319680790,6950,6950,6950,6950,267
|
|
20230823,095800,317825140,6950,6950,6950,6950,49
|
|
20230823,095700,317484590,6950,6960,6960,6950,94
|
|
20230823,095600,316831070,6960,6950,6960,6950,101
|
|
20230823,095500,316129110,6950,6950,6950,6950,186
|
|
20230823,095400,314836410,6960,6960,6960,6960,3
|
|
20230823,095300,314815530,6950,6950,6960,6950,388
|
|
20230823,095200,312118630,6950,6960,6960,6950,132
|
|
20230823,095100,311201130,6950,6960,6960,6950,2420
|
|
20230823,095000,294363610,6970,6970,6980,6970,39
|
|
20230823,094900,294091570,6980,6980,6980,6980,5
|
|
20230823,094800,294056670,6980,6980,6980,6980,28
|
|
20230823,094700,293861230,6980,6970,6980,6970,222
|
|
20230823,094600,292312130,6970,6970,6970,6970,110
|
|
20230823,094500,291545430,6970,6960,6970,6960,76
|
|
20230823,094400,291016460,6950,6960,6960,6950,585
|
|
20230823,094300,286945600,6970,6970,6970,6970,0
|
|
20230823,094200,286945600,6970,6950,6970,6940,290
|
|
20230823,094100,284927960,6940,6970,6970,6940,853
|
|
20230823,094000,279008110,6940,6970,6970,6940,23
|
|
20230823,093900,278848050,6940,6940,6970,6940,45
|
|
20230823,093800,278535720,6940,6950,6960,6940,1717
|
|
20230823,093700,266600270,6960,6970,6980,6960,1410
|
|
20230823,093600,256783380,6960,6970,6970,6960,131
|
|
20230823,093500,255870340,6960,6970,6970,6960,264
|
|
20230823,093400,254030280,6980,6960,6980,6960,2
|
|
20230823,093300,254016340,6960,6960,6980,6960,153
|
|
20230823,093200,252951420,6980,6980,6980,6960,135
|
|
20230823,093100,252011300,6980,6990,6990,6980,15
|
|
20230823,093000,251906550,6970,6990,6990,6970,1608
|
|
20230823,092900,240686510,6990,6990,6990,6990,6
|
|
20230823,092800,240644570,6980,7000,7000,6980,763
|
|
20230823,092700,235312320,7000,7010,7010,7000,629
|
|
20230823,092600,230909280,7010,7010,7010,7010,901
|
|
20230823,092500,224593270,7010,7010,7010,7010,115
|
|
20230823,092400,223787120,7020,7020,7020,7020,1174
|
|
20230823,092300,215545640,7020,7030,7030,7020,195
|
|
20230823,092200,214176030,7040,7030,7040,7030,25
|
|
20230823,092100,214000270,7030,7030,7030,7030,463
|
|
20230823,092000,210745380,7050,7030,7050,7030,860
|
|
20230823,091900,204690740,7020,7030,7030,7020,215
|
|
20230823,091800,203180940,7020,7040,7040,7020,11
|
|
20230823,091700,203103700,7030,7020,7040,7020,1488
|
|
20230823,091600,192642560,7020,7020,7020,7020,170
|
|
20230823,091500,191449160,7020,7020,7020,7010,1173
|
|
20230823,091400,183214710,7010,7010,7020,7010,5249
|
|
20230823,091300,146370010,7020,7010,7020,7010,2132
|
|
20230823,091200,131404640,7010,7020,7030,7010,2186
|
|
20230823,091100,116063360,7020,7020,7020,7020,2237
|
|
20230823,091000,100359620,7010,7010,7020,7000,2603
|
|
20230823,090900,82102580,7020,7000,7020,7000,398
|
|
20230823,090800,79314580,7000,7000,7000,7000,502
|
|
20230823,090700,75800580,7000,7010,7010,7000,604
|
|
20230823,090600,71572130,7020,7010,7020,7000,1327
|
|
20230823,090500,62271890,7000,7000,7020,6990,175
|
|
20230823,090400,61047250,7010,6990,7010,6990,210
|
|
20230823,090300,59578390,6980,6980,6980,6980,106
|
|
20230823,090200,58838510,6980,7000,7020,6980,520
|
|
20230823,090100,55208270,6980,6990,6990,6980,413
|
|
20230823,090000,52324930,6990,6980,6990,6980,7496
|