639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193600,730256070,6870,6870,6870,6870,3656
|
|
20230919,193500,730256070,6870,6870,6870,6870,0
|
|
20230919,193400,730256070,6870,6870,6870,6870,0
|
|
20230919,193300,730256070,6870,6870,6870,6870,0
|
|
20230919,193200,730256070,6870,6870,6870,6870,0
|
|
20230919,193100,730256070,6870,6870,6870,6870,0
|
|
20230919,193000,730256070,6870,6870,6870,6870,0
|
|
20230919,192900,730256070,6870,6870,6870,6870,0
|
|
20230919,192800,730256070,6870,6870,6870,6870,0
|
|
20230919,192700,730256070,6870,6870,6870,6870,0
|
|
20230919,192600,730256070,6870,6870,6870,6870,0
|
|
20230919,192500,730256070,6870,6870,6870,6870,0
|
|
20230919,192400,730256070,6870,6870,6870,6870,0
|
|
20230919,192300,730256070,6870,6870,6870,6870,0
|
|
20230919,192200,730256070,6870,6870,6870,6870,0
|
|
20230919,192100,730256070,6870,6870,6870,6870,0
|
|
20230919,192000,730256070,6870,6870,6870,6870,0
|
|
20230919,191900,730256070,6870,6870,6870,6870,0
|
|
20230919,191800,730256070,6870,6870,6870,6870,0
|
|
20230919,191700,730256070,6870,6870,6870,6870,0
|
|
20230919,191600,730256070,6870,6870,6870,6870,0
|
|
20230919,191500,730256070,6870,6870,6870,6870,0
|
|
20230919,191400,730256070,6870,6870,6870,6870,0
|
|
20230919,191300,730256070,6870,6870,6870,6870,0
|
|
20230919,191200,730256070,6870,6870,6870,6870,0
|
|
20230919,191100,730256070,6870,6870,6870,6870,0
|
|
20230919,191000,730256070,6870,6870,6870,6870,0
|
|
20230919,190900,730256070,6870,6870,6870,6870,0
|
|
20230919,190800,730256070,6870,6870,6870,6870,0
|
|
20230919,190700,730256070,6870,6870,6870,6870,0
|
|
20230919,190600,730256070,6870,6870,6870,6870,3656
|
|
20230919,190500,730256070,6870,6870,6870,6870,0
|
|
20230919,190400,730256070,6870,6870,6870,6870,0
|
|
20230919,190300,730256070,6870,6870,6870,6870,0
|
|
20230919,190200,730256070,6870,6870,6870,6870,0
|
|
20230919,190100,730256070,6870,6870,6870,6870,0
|
|
20230919,190000,730256070,6870,6870,6870,6870,0
|
|
20230919,185900,730256070,6870,6870,6870,6870,0
|
|
20230919,185800,730256070,6870,6870,6870,6870,0
|
|
20230919,185700,730256070,6870,6870,6870,6870,0
|
|
20230919,185600,730256070,6870,6870,6870,6870,0
|
|
20230919,185500,730256070,6870,6870,6870,6870,0
|
|
20230919,185400,730256070,6870,6870,6870,6870,0
|
|
20230919,185300,730256070,6870,6870,6870,6870,0
|
|
20230919,185200,730256070,6870,6870,6870,6870,0
|
|
20230919,185100,730256070,6870,6870,6870,6870,0
|
|
20230919,185000,730256070,6870,6870,6870,6870,0
|
|
20230919,184900,730256070,6870,6870,6870,6870,0
|
|
20230919,184800,730256070,6870,6870,6870,6870,0
|
|
20230919,184700,730256070,6870,6870,6870,6870,0
|
|
20230919,184600,730256070,6870,6870,6870,6870,0
|
|
20230919,184500,730256070,6870,6870,6870,6870,0
|
|
20230919,184400,730256070,6870,6870,6870,6870,0
|
|
20230919,184300,730256070,6870,6870,6870,6870,0
|
|
20230919,184200,730256070,6870,6870,6870,6870,0
|
|
20230919,184100,730256070,6870,6870,6870,6870,0
|
|
20230919,184000,730256070,6870,6870,6870,6870,0
|
|
20230919,183900,730256070,6870,6870,6870,6870,0
|
|
20230919,183800,730256070,6870,6870,6870,6870,0
|
|
20230919,183700,730256070,6870,6870,6870,6870,0
|
|
20230919,183600,730256070,6870,6870,6870,6870,3656
|
|
20230919,183500,730256070,6870,6870,6870,6870,0
|
|
20230919,183400,730256070,6870,6870,6870,6870,0
|
|
20230919,183300,730256070,6870,6870,6870,6870,0
|
|
20230919,183200,730256070,6870,6870,6870,6870,0
|
|
20230919,183100,730256070,6870,6870,6870,6870,0
|
|
20230919,183000,730256070,6870,6870,6870,6870,0
|
|
20230919,182900,730256070,6870,6870,6870,6870,0
|
|
20230919,182800,730256070,6870,6870,6870,6870,0
|
|
20230919,182700,730256070,6870,6870,6870,6870,0
|
|
20230919,182600,730256070,6870,6870,6870,6870,0
|
|
20230919,182500,730256070,6870,6870,6870,6870,0
|
|
20230919,182400,730256070,6870,6870,6870,6870,0
|
|
20230919,182300,730256070,6870,6870,6870,6870,0
|
|
20230919,182200,730256070,6870,6870,6870,6870,0
|
|
20230919,182100,730256070,6870,6870,6870,6870,0
|
|
20230919,182000,730256070,6870,6870,6870,6870,0
|
|
20230919,181900,730256070,6870,6870,6870,6870,0
|
|
20230919,181800,730256070,6870,6870,6870,6870,0
|
|
20230919,181700,730256070,6870,6870,6870,6870,0
|
|
20230919,181600,730256070,6870,6870,6870,6870,0
|
|
20230919,181500,730256070,6870,6870,6870,6870,0
|
|
20230919,181400,730256070,6870,6870,6870,6870,0
|
|
20230919,181300,730256070,6870,6870,6870,6870,0
|
|
20230919,181200,730256070,6870,6870,6870,6870,0
|
|
20230919,181100,730256070,6870,6870,6870,6870,0
|
|
20230919,181000,730256070,6870,6870,6870,6870,0
|
|
20230919,180900,730256070,6870,6870,6870,6870,0
|
|
20230919,180800,730256070,6870,6870,6870,6870,0
|
|
20230919,180700,730256070,6870,6870,6870,6870,0
|
|
20230919,180600,730256070,6870,6870,6870,6870,3656
|
|
20230919,180500,730256070,6870,6870,6870,6870,0
|
|
20230919,180400,730256070,6870,6870,6870,6870,0
|
|
20230919,180300,730256070,6870,6870,6870,6870,0
|
|
20230919,180200,730256070,6870,6870,6870,6870,0
|
|
20230919,180100,730256070,6870,6870,6870,6870,0
|
|
20230919,180000,730256070,6870,6870,6870,6870,0
|
|
20230919,175900,730256070,6870,6870,6870,6870,0
|
|
20230919,175800,730256070,6870,6870,6870,6870,0
|
|
20230919,175700,730256070,6870,6870,6870,6870,0
|
|
20230919,175600,730256070,6870,6870,6870,6870,0
|
|
20230919,175500,730256070,6870,6870,6870,6870,0
|
|
20230919,175400,730256070,6870,6870,6870,6870,0
|
|
20230919,175300,730256070,6870,6870,6870,6870,0
|
|
20230919,175200,730256070,6870,6870,6870,6870,0
|
|
20230919,175100,730256070,6870,6870,6870,6870,0
|
|
20230919,175000,730256070,6870,6870,6870,6870,0
|
|
20230919,174900,730256070,6870,6870,6870,6870,0
|
|
20230919,174800,730256070,6870,6870,6870,6870,0
|
|
20230919,174700,730256070,6870,6870,6870,6870,0
|
|
20230919,174600,730256070,6870,6870,6870,6870,0
|
|
20230919,174500,730256070,6870,6870,6870,6870,0
|
|
20230919,174400,730256070,6870,6870,6870,6870,0
|
|
20230919,174300,730256070,6870,6870,6870,6870,0
|
|
20230919,174200,730256070,6870,6870,6870,6870,0
|
|
20230919,174100,730256070,6870,6870,6870,6870,0
|
|
20230919,174000,730256070,6870,6870,6870,6870,0
|
|
20230919,173900,730256070,6870,6870,6870,6870,0
|
|
20230919,173800,730256070,6870,6870,6870,6870,0
|
|
20230919,173700,730256070,6870,6870,6870,6870,0
|
|
20230919,173600,730256070,6870,6870,6870,6870,3656
|
|
20230919,173500,730256070,6870,6870,6870,6870,0
|
|
20230919,173400,730256070,6870,6870,6870,6870,0
|
|
20230919,173300,730256070,6870,6870,6870,6870,0
|
|
20230919,173200,730256070,6870,6870,6870,6870,0
|
|
20230919,173100,730256070,6870,6870,6870,6870,0
|
|
20230919,173000,730256070,6870,6870,6870,6870,0
|
|
20230919,172900,730256070,6870,6870,6870,6870,0
|
|
20230919,172800,730256070,6870,6870,6870,6870,0
|
|
20230919,172700,730256070,6870,6870,6870,6870,0
|
|
20230919,172600,730256070,6870,6870,6870,6870,0
|
|
20230919,172500,730256070,6870,6870,6870,6870,0
|
|
20230919,172400,730256070,6870,6870,6870,6870,0
|
|
20230919,172300,730256070,6870,6870,6870,6870,0
|
|
20230919,172200,730256070,6870,6870,6870,6870,0
|
|
20230919,172100,730256070,6870,6870,6870,6870,0
|
|
20230919,172000,730256070,6870,6870,6870,6870,0
|
|
20230919,171900,730256070,6870,6870,6870,6870,0
|
|
20230919,171800,730256070,6870,6870,6870,6870,0
|
|
20230919,171700,730256070,6870,6870,6870,6870,0
|
|
20230919,171600,730256070,6870,6870,6870,6870,0
|
|
20230919,171500,730256070,6870,6870,6870,6870,0
|
|
20230919,171400,730256070,6870,6870,6870,6870,0
|
|
20230919,171300,730256070,6870,6870,6870,6870,0
|
|
20230919,171200,730256070,6870,6870,6870,6870,0
|
|
20230919,171100,730256070,6870,6870,6870,6870,0
|
|
20230919,171000,730256070,6870,6870,6870,6870,0
|
|
20230919,170900,730256070,6870,6870,6870,6870,0
|
|
20230919,170800,730256070,6870,6870,6870,6870,0
|
|
20230919,170700,730256070,6870,6870,6870,6870,0
|
|
20230919,170600,730256070,6870,6870,6870,6870,3656
|
|
20230919,170500,730256070,6870,6870,6870,6870,0
|
|
20230919,170400,730256070,6870,6870,6870,6870,0
|
|
20230919,170300,730256070,6870,6870,6870,6870,0
|
|
20230919,170200,730256070,6870,6870,6870,6870,0
|
|
20230919,170100,730256070,6870,6870,6870,6870,0
|
|
20230919,170000,730256070,6870,6870,6870,6870,0
|
|
20230919,165900,730256070,6870,6870,6870,6870,0
|
|
20230919,165800,730256070,6870,6870,6870,6870,0
|
|
20230919,165700,730256070,6870,6870,6870,6870,0
|
|
20230919,165600,730256070,6870,6870,6870,6870,0
|
|
20230919,165500,730256070,6870,6870,6870,6870,0
|
|
20230919,165400,730256070,6870,6870,6870,6870,0
|
|
20230919,165300,730256070,6870,6870,6870,6870,0
|
|
20230919,165200,730256070,6870,6870,6870,6870,0
|
|
20230919,165100,730256070,6870,6870,6870,6870,0
|
|
20230919,165000,730256070,6870,6870,6870,6870,0
|
|
20230919,164900,730256070,6870,6870,6870,6870,0
|
|
20230919,164800,730256070,6870,6870,6870,6870,0
|
|
20230919,164700,730256070,6870,6870,6870,6870,0
|
|
20230919,164600,730256070,6870,6870,6870,6870,0
|
|
20230919,164500,730256070,6870,6870,6870,6870,0
|
|
20230919,164400,730256070,6870,6870,6870,6870,0
|
|
20230919,164300,730256070,6870,6870,6870,6870,0
|
|
20230919,164200,730256070,6870,6870,6870,6870,0
|
|
20230919,164100,730256070,6870,6870,6870,6870,0
|
|
20230919,164000,730256070,6870,6870,6870,6870,0
|
|
20230919,163900,730256070,6870,6870,6870,6870,0
|
|
20230919,163800,730256070,6870,6870,6870,6870,0
|
|
20230919,163700,730256070,6870,6870,6870,6870,0
|
|
20230919,163600,730256070,6870,6870,6870,6870,3656
|
|
20230919,163500,730256070,6870,6870,6870,6870,0
|
|
20230919,163400,730256070,6870,6870,6870,6870,0
|
|
20230919,163300,730256070,6870,6870,6870,6870,0
|
|
20230919,163200,730256070,6870,6870,6870,6870,0
|
|
20230919,163100,730256070,6870,6870,6870,6870,0
|
|
20230919,163000,730256070,6870,6870,6870,6870,0
|
|
20230919,162900,730256070,6870,6870,6870,6870,0
|
|
20230919,162800,730256070,6870,6870,6870,6870,0
|
|
20230919,162700,730256070,6870,6870,6870,6870,0
|
|
20230919,162600,730256070,6870,6870,6870,6870,0
|
|
20230919,162500,730256070,6870,6870,6870,6870,0
|
|
20230919,162400,730256070,6870,6870,6870,6870,0
|
|
20230919,162300,730256070,6870,6870,6870,6870,0
|
|
20230919,162200,730256070,6870,6870,6870,6870,0
|
|
20230919,162100,730256070,6870,6870,6870,6870,0
|
|
20230919,162000,730256070,6870,6870,6870,6870,0
|
|
20230919,161900,730256070,6870,6870,6870,6870,0
|
|
20230919,161800,730256070,6870,6870,6870,6870,0
|
|
20230919,161700,730256070,6870,6870,6870,6870,0
|
|
20230919,161600,730256070,6870,6870,6870,6870,0
|
|
20230919,161500,730256070,6870,6870,6870,6870,0
|
|
20230919,161400,730256070,6870,6870,6870,6870,0
|
|
20230919,161300,730256070,6870,6870,6870,6870,0
|
|
20230919,161200,730256070,6870,6870,6870,6870,0
|
|
20230919,161100,730256070,6870,6870,6870,6870,0
|
|
20230919,161000,730256070,6870,6870,6870,6870,0
|
|
20230919,160900,730256070,6870,6870,6870,6870,0
|
|
20230919,160800,730256070,6870,6870,6870,6870,0
|
|
20230919,160700,730256070,6870,6870,6870,6870,0
|
|
20230919,160600,730256070,6870,6870,6870,6870,3656
|
|
20230919,160500,730256070,6870,6870,6870,6870,0
|
|
20230919,160400,730256070,6870,6870,6870,6870,0
|
|
20230919,160300,730256070,6870,6870,6870,6870,0
|
|
20230919,160200,730256070,6870,6870,6870,6870,0
|
|
20230919,160100,730256070,6870,6870,6870,6870,0
|
|
20230919,160000,730256070,6870,6870,6870,6870,0
|
|
20230919,155900,730256070,6870,6870,6870,6870,0
|
|
20230919,155800,730256070,6870,6870,6870,6870,0
|
|
20230919,155700,730256070,6870,6870,6870,6870,0
|
|
20230919,155600,730256070,6870,6870,6870,6870,0
|
|
20230919,155500,730256070,6870,6870,6870,6870,0
|
|
20230919,155400,730256070,6870,6870,6870,6870,0
|
|
20230919,155300,730256070,6870,6870,6870,6870,0
|
|
20230919,155200,730256070,6870,6870,6870,6870,0
|
|
20230919,155100,730256070,6870,6870,6870,6870,0
|
|
20230919,155000,730256070,6870,6870,6870,6870,0
|
|
20230919,154900,730256070,6870,6870,6870,6870,0
|
|
20230919,154800,730256070,6870,6870,6870,6870,0
|
|
20230919,154700,730256070,6870,6870,6870,6870,0
|
|
20230919,154600,730256070,6870,6870,6870,6870,0
|
|
20230919,154500,730256070,6870,6870,6870,6870,0
|
|
20230919,154400,730256070,6870,6870,6870,6870,0
|
|
20230919,154300,730256070,6870,6870,6870,6870,0
|
|
20230919,154200,730256070,6870,6870,6870,6870,0
|
|
20230919,154100,730256070,6870,6870,6870,6870,0
|
|
20230919,154000,730256070,6870,6870,6870,6870,0
|
|
20230919,153900,730256070,6870,6870,6870,6870,0
|
|
20230919,153800,730256070,6870,6870,6870,6870,0
|
|
20230919,153700,730256070,6870,6870,6870,6870,0
|
|
20230919,153600,730256070,6870,6870,6870,6870,3656
|
|
20230919,153500,730256070,6870,6870,6870,6870,0
|
|
20230919,153400,730256070,6870,6870,6870,6870,0
|
|
20230919,153300,730256070,6870,6870,6870,6870,0
|
|
20230919,153200,730256070,6870,6870,6870,6870,0
|
|
20230919,153100,730256070,6870,6870,6870,6870,0
|
|
20230919,153000,730256070,6870,6870,6870,6870,3656
|
|
20230919,152900,705139350,6910,6910,6910,6910,0
|
|
20230919,152800,705139350,6910,6910,6910,6910,0
|
|
20230919,152700,705139350,6910,6910,6910,6910,0
|
|
20230919,152600,705139350,6910,6910,6910,6910,0
|
|
20230919,152500,705139350,6910,6910,6910,6910,0
|
|
20230919,152400,705139350,6910,6910,6910,6910,0
|
|
20230919,152300,705139350,6910,6910,6910,6910,0
|
|
20230919,152200,705139350,6910,6910,6910,6910,0
|
|
20230919,152100,705139350,6910,6910,6910,6910,0
|
|
20230919,152000,705139350,6910,6910,6910,6910,0
|
|
20230919,151900,705139350,6910,6890,6910,6890,1724
|
|
20230919,151800,693254480,6900,6890,6900,6890,2
|
|
20230919,151700,693240690,6900,6900,6900,6900,2
|
|
20230919,151600,693226890,6890,6890,6890,6880,162
|
|
20230919,151500,692110820,6890,6890,6890,6880,697
|
|
20230919,151400,687308570,6890,6880,6890,6880,341
|
|
20230919,151300,684959910,6880,6880,6880,6870,347
|
|
20230919,151200,682574050,6880,6880,6880,6880,1
|
|
20230919,151100,682567170,6880,6880,6880,6880,0
|
|
20230919,151000,682567170,6880,6870,6880,6870,35
|
|
20230919,150900,682326710,6880,6870,6880,6870,635
|
|
20230919,150800,677964250,6880,6870,6880,6870,837
|
|
20230919,150700,672205930,6880,6880,6880,6880,1
|
|
20230919,150600,672199050,6890,6890,6890,6890,1
|
|
20230919,150500,672192160,6880,6880,6880,6880,1129
|
|
20230919,150400,664424640,6880,6880,6880,6880,4
|
|
20230919,150300,664397120,6880,6880,6880,6880,2
|
|
20230919,150200,664383360,6880,6880,6880,6880,111
|
|
20230919,150100,663619680,6890,6890,6890,6890,0
|
|
20230919,150000,663619680,6890,6890,6890,6890,1
|
|
20230919,145900,663612790,6880,6880,6880,6880,364
|
|
20230919,145800,661108470,6870,6870,6870,6870,30
|
|
20230919,145700,660902370,6870,6880,6880,6870,1112
|
|
20230919,145600,653262830,6880,6880,6880,6880,16
|
|
20230919,145500,653152750,6880,6870,6880,6870,577
|
|
20230919,145400,649188740,6870,6860,6870,6860,271
|
|
20230919,145300,647329670,6860,6860,6870,6860,203
|
|
20230919,145200,645937070,6860,6850,6860,6850,44
|
|
20230919,145100,645635240,6860,6860,6860,6860,2
|
|
20230919,145000,645621520,6850,6860,6860,6850,205
|
|
20230919,144900,644215270,6860,6860,6860,6860,3
|
|
20230919,144800,644194690,6860,6860,6860,6860,1
|
|
20230919,144700,644187830,6850,6860,6860,6850,105
|
|
20230919,144600,643468530,6860,6860,6860,6860,59
|
|
20230919,144500,643063790,6870,6870,6870,6870,0
|
|
20230919,144400,643063790,6870,6850,6870,6840,11
|
|
20230919,144300,642988510,6840,6840,6840,6840,312
|
|
20230919,144200,640854430,6840,6860,6860,6840,2328
|
|
20230919,144100,624927050,6850,6860,6860,6850,455
|
|
20230919,144000,621806120,6860,6860,6860,6860,103
|
|
20230919,143900,621099540,6850,6860,6860,6850,1343
|
|
20230919,143800,611898820,6860,6860,6870,6860,211
|
|
20230919,143700,610451350,6870,6860,6870,6850,499
|
|
20230919,143600,607029000,6870,6870,6870,6870,0
|
|
20230919,143500,607029000,6870,6870,6870,6870,90
|
|
20230919,143400,606410700,6870,6860,6870,6860,1148
|
|
20230919,143300,598534030,6870,6870,6870,6870,21
|
|
20230919,143200,598389760,6870,6870,6870,6870,147
|
|
20230919,143100,597379870,6880,6880,6880,6880,1
|
|
20230919,143000,597372990,6880,6880,6880,6880,4
|
|
20230919,142900,597345470,6880,6870,6880,6870,161
|
|
20230919,142800,596239390,6880,6880,6880,6880,1
|
|
20230919,142700,596232510,6860,6880,6880,6860,939
|
|
20230919,142600,589787950,6890,6870,6890,6870,114
|
|
20230919,142500,589004550,6870,6880,6880,6870,1461
|
|
20230919,142400,578959370,6880,6880,6880,6870,130
|
|
20230919,142300,578066140,6870,6880,6880,6870,1613
|
|
20230919,142200,566983620,6880,6880,6880,6880,0
|
|
20230919,142100,566983620,6880,6880,6880,6880,40
|
|
20230919,142000,566708420,6880,6890,6900,6870,6074
|
|
20230919,141900,524909390,6900,6900,6900,6900,1
|
|
20230919,141800,524902490,6900,6900,6900,6900,0
|
|
20230919,141700,524902490,6900,6900,6900,6900,22
|
|
20230919,141600,524750690,6900,6900,6900,6900,70
|
|
20230919,141500,524267690,6890,6890,6890,6890,0
|
|
20230919,141400,524267690,6890,6900,6900,6890,863
|
|
20230919,141300,518321480,6920,6920,6920,6920,0
|
|
20230919,141200,518321480,6920,6920,6920,6920,0
|
|
20230919,141100,518321480,6920,6920,6920,6920,22
|
|
20230919,141000,518169240,6920,6920,6920,6920,0
|
|
20230919,140900,518169240,6920,6920,6920,6920,0
|
|
20230919,140800,518169240,6920,6890,6920,6890,48
|
|
20230919,140700,517838490,6890,6920,6920,6890,1786
|
|
20230919,140600,505529970,6920,6920,6920,6920,1
|
|
20230919,140500,505523050,6900,6900,6900,6900,0
|
|
20230919,140400,505523050,6900,6900,6900,6900,0
|
|
20230919,140300,505523050,6900,6900,6900,6900,187
|
|
20230919,140200,504232750,6920,6920,6920,6920,2
|
|
20230919,140100,504218910,6910,6910,6910,6910,0
|
|
20230919,140000,504218910,6910,6900,6910,6900,51
|
|
20230919,135900,503866510,6910,6910,6910,6910,0
|
|
20230919,135800,503866510,6910,6910,6910,6910,100
|
|
20230919,135700,503175510,6910,6910,6910,6910,0
|
|
20230919,135600,503175510,6910,6910,6910,6910,200
|
|
20230919,135500,501793510,6910,6910,6910,6910,1
|
|
20230919,135400,501786600,6900,6900,6900,6900,0
|
|
20230919,135300,501786600,6900,6900,6900,6900,27
|
|
20230919,135200,501600300,6900,6900,6900,6900,0
|
|
20230919,135100,501600300,6900,6900,6900,6900,0
|
|
20230919,135000,501600300,6900,6900,6900,6900,0
|
|
20230919,134900,501600300,6900,6890,6900,6890,401
|
|
20230919,134800,498833410,6900,6900,6900,6900,568
|
|
20230919,134700,494914210,6900,6910,6910,6900,120
|
|
20230919,134600,494085040,6920,6920,6920,6920,0
|
|
20230919,134500,494085040,6920,6920,6920,6920,0
|
|
20230919,134400,494085040,6920,6920,6920,6920,0
|
|
20230919,134300,494085040,6920,6920,6920,6920,0
|
|
20230919,134200,494085040,6920,6920,6920,6920,0
|
|
20230919,134100,494085040,6920,6920,6920,6920,2
|
|
20230919,134000,494071200,6920,6920,6920,6920,10
|
|
20230919,133900,494002000,6920,6920,6920,6920,17
|
|
20230919,133800,493884360,6920,6920,6920,6920,0
|
|
20230919,133700,493884360,6920,6920,6920,6920,27
|
|
20230919,133600,493697520,6920,6920,6920,6920,0
|
|
20230919,133500,493697520,6920,6920,6920,6920,2
|
|
20230919,133400,493683680,6900,6900,6900,6900,2000
|
|
20230919,133300,479883680,6920,6920,6920,6920,0
|
|
20230919,133200,479883680,6920,6900,6920,6900,71
|
|
20230919,133100,479393760,6920,6920,6920,6920,0
|
|
20230919,133000,479393760,6920,6910,6920,6910,73
|
|
20230919,132900,478889260,6910,6910,6910,6900,232
|
|
20230919,132800,477287140,6890,6890,6890,6890,23
|
|
20230919,132700,477128670,6890,6900,6900,6890,257
|
|
20230919,132600,475357870,6900,6900,6900,6900,0
|
|
20230919,132500,475357870,6900,6900,6900,6900,200
|
|
20230919,132400,473977870,6900,6900,6900,6900,0
|
|
20230919,132300,473977870,6900,6900,6900,6900,21
|
|
20230919,132200,473832970,6900,6900,6900,6900,354
|
|
20230919,132100,471390370,6900,6910,6910,6900,480
|
|
20230919,132000,468078030,6910,6910,6910,6910,0
|
|
20230919,131900,468078030,6910,6910,6910,6910,0
|
|
20230919,131800,468078030,6910,6910,6910,6910,5
|
|
20230919,131700,468043480,6910,6910,6910,6910,0
|
|
20230919,131600,468043480,6910,6920,6920,6910,15
|
|
20230919,131500,467939810,6920,6920,6920,6920,1
|
|
20230919,131400,467932890,6920,6900,6920,6900,101
|
|
20230919,131300,467235970,6920,6920,6920,6920,0
|
|
20230919,131200,467235970,6920,6920,6920,6920,0
|
|
20230919,131100,467235970,6920,6920,6920,6920,0
|
|
20230919,131000,467235970,6920,6920,6920,6920,0
|
|
20230919,130900,467235970,6920,6920,6920,6920,2
|
|
20230919,130800,467222130,6920,6920,6920,6920,0
|
|
20230919,130700,467222130,6920,6920,6920,6920,0
|
|
20230919,130600,467222130,6920,6920,6920,6920,0
|
|
20230919,130500,467222130,6920,6920,6920,6920,17
|
|
20230919,130400,467104490,6900,6900,6900,6900,0
|
|
20230919,130300,467104490,6900,6900,6900,6900,0
|
|
20230919,130200,467104490,6900,6900,6900,6900,1
|
|
20230919,130100,467097590,6920,6920,6920,6920,168
|
|
20230919,130000,465935030,6900,6910,6910,6900,1121
|
|
20230919,125900,458199700,6920,6920,6920,6920,0
|
|
20230919,125800,458199700,6920,6920,6920,6920,65
|
|
20230919,125700,457749900,6890,6900,6900,6890,25
|
|
20230919,125600,457577550,6930,6930,6930,6930,1
|
|
20230919,125500,457570620,6930,6910,6930,6900,1901
|
|
20230919,125400,444452190,6930,6910,6930,6910,11
|
|
20230919,125300,444376160,6920,6920,6930,6910,158
|
|
20230919,125200,443282890,6920,6920,6920,6920,5
|
|
20230919,125100,443248290,6930,6930,6930,6930,0
|
|
20230919,125000,443248290,6930,6930,6930,6930,0
|
|
20230919,124900,443248290,6930,6930,6930,6930,0
|
|
20230919,124800,443248290,6930,6930,6930,6930,1
|
|
20230919,124700,443241360,6910,6910,6910,6910,1060
|
|
20230919,124600,435916760,6910,6930,6930,6910,105
|
|
20230919,124500,435190690,6940,6940,6940,6940,0
|
|
20230919,124400,435190690,6940,6930,6940,6930,100
|
|
20230919,124300,434497430,6930,6930,6930,6930,104
|
|
20230919,124200,433776710,6930,6930,6930,6930,0
|
|
20230919,124100,433776710,6930,6930,6930,6930,805
|
|
20230919,124000,428198060,6930,6930,6930,6930,46
|
|
20230919,123900,427879280,6930,6930,6930,6930,0
|
|
20230919,123800,427879280,6930,6920,6930,6920,8
|
|
20230919,123700,427823850,6920,6920,6920,6920,31
|
|
20230919,123600,427609330,6920,6920,6920,6920,0
|
|
20230919,123500,427609330,6920,6920,6920,6920,0
|
|
20230919,123400,427609330,6920,6920,6920,6920,14
|
|
20230919,123300,427512450,6920,6920,6920,6920,6
|
|
20230919,123200,427470930,6920,6920,6920,6920,25
|
|
20230919,123100,427297930,6910,6920,6920,6910,57
|
|
20230919,123000,426903900,6920,6920,6920,6920,0
|
|
20230919,122900,426903900,6920,6920,6920,6920,100
|
|
20230919,122800,426211900,6920,6920,6920,6920,0
|
|
20230919,122700,426211900,6920,6920,6920,6920,145
|
|
20230919,122600,425208500,6910,6910,6910,6910,0
|
|
20230919,122500,425208500,6910,6910,6910,6910,10
|
|
20230919,122400,425139400,6910,6910,6910,6910,10
|
|
20230919,122300,425070300,6910,6910,6910,6910,257
|
|
20230919,122200,423294430,6930,6930,6930,6930,0
|
|
20230919,122100,423294430,6930,6930,6930,6930,0
|
|
20230919,122000,423294430,6930,6930,6930,6930,31
|
|
20230919,121900,423079600,6930,6930,6930,6930,30
|
|
20230919,121800,422871700,6930,6900,6930,6900,591
|
|
20230919,121700,418790710,6910,6910,6910,6900,639
|
|
20230919,121600,414380880,6910,6910,6910,6910,5
|
|
20230919,121500,414346330,6910,6940,6940,6910,3652
|
|
20230919,121400,389101880,6940,6940,6940,6940,0
|
|
20230919,121300,389101880,6940,6940,6940,6940,1
|
|
20230919,121200,389094940,6930,6930,6930,6930,2
|
|
20230919,121100,389081080,6930,6930,6930,6930,0
|
|
20230919,121000,389081080,6930,6930,6930,6930,14
|
|
20230919,120900,388984060,6930,6930,6930,6930,0
|
|
20230919,120800,388984060,6930,6930,6930,6930,0
|
|
20230919,120700,388984060,6930,6930,6930,6930,3
|
|
20230919,120600,388963270,6920,6920,6920,6920,0
|
|
20230919,120500,388963270,6920,6920,6920,6920,0
|
|
20230919,120400,388963270,6920,6920,6920,6920,0
|
|
20230919,120300,388963270,6920,6920,6920,6920,0
|
|
20230919,120200,388963270,6920,6920,6920,6920,0
|
|
20230919,120100,388963270,6920,6940,6940,6920,9
|
|
20230919,120000,388900870,6940,6940,6940,6940,0
|
|
20230919,115900,388900870,6940,6940,6940,6940,0
|
|
20230919,115800,388900870,6940,6940,6940,6940,0
|
|
20230919,115700,388900870,6940,6930,6940,6930,58
|
|
20230919,115600,388498370,6920,6920,6920,6920,21
|
|
20230919,115500,388353050,6930,6920,6930,6920,19
|
|
20230919,115400,388221390,6920,6930,6930,6920,50
|
|
20230919,115300,387875260,6930,6920,6930,6920,121
|
|
20230919,115200,387036940,6930,6930,6930,6930,0
|
|
20230919,115100,387036940,6930,6930,6930,6920,269
|
|
20230919,115000,385172970,6920,6920,6920,6920,9
|
|
20230919,114900,385110690,6920,6920,6930,6920,60
|
|
20230919,114800,384695470,6920,6920,6920,6920,102
|
|
20230919,114700,383989630,6930,6930,6930,6930,0
|
|
20230919,114600,383989630,6930,6920,6930,6920,37
|
|
20230919,114500,383733440,6930,6930,6930,6930,0
|
|
20230919,114400,383733440,6930,6930,6930,6930,26
|
|
20230919,114300,383553260,6930,6930,6930,6930,0
|
|
20230919,114200,383553260,6930,6930,6930,6930,221
|
|
20230919,114100,382021730,6930,6930,6930,6930,0
|
|
20230919,114000,382021730,6930,6930,6930,6930,20
|
|
20230919,113900,381883130,6930,6930,6930,6930,521
|
|
20230919,113800,378272600,6930,6930,6930,6930,0
|
|
20230919,113700,378272600,6930,6930,6930,6930,20
|
|
20230919,113600,378134000,6930,6930,6930,6930,0
|
|
20230919,113500,378134000,6930,6930,6930,6930,31
|
|
20230919,113400,377919170,6920,6920,6920,6920,0
|
|
20230919,113300,377919170,6920,6920,6920,6920,0
|
|
20230919,113200,377919170,6920,6940,6940,6920,2419
|
|
20230919,113100,361163710,6950,6950,6950,6950,1
|
|
20230919,113000,361156760,6940,6940,6940,6940,21
|
|
20230919,112900,361011020,6940,6940,6940,6940,100
|
|
20230919,112800,360317020,6940,6940,6940,6940,21
|
|
20230919,112700,360171280,6940,6940,6940,6940,0
|
|
20230919,112600,360171280,6940,6940,6940,6940,20
|
|
20230919,112500,360032480,6940,6940,6940,6940,2
|
|
20230919,112400,360018600,6940,6940,6940,6940,21
|
|
20230919,112300,359872860,6940,6940,6940,6940,20
|
|
20230919,112200,359734060,6950,6950,6950,6950,0
|
|
20230919,112100,359734060,6950,6940,6950,6940,22
|
|
20230919,112000,359581370,6940,6940,6940,6940,1
|
|
20230919,111900,359574430,6940,6940,6940,6940,20
|
|
20230919,111800,359435630,6940,6940,6940,6940,5
|
|
20230919,111700,359400930,6940,6940,6940,6940,0
|
|
20230919,111600,359400930,6940,6930,6940,6930,1156
|
|
20230919,111500,351378490,6940,6940,6940,6940,86
|
|
20230919,111400,350781650,6920,6930,6930,6920,21
|
|
20230919,111300,350636280,6940,6940,6940,6940,0
|
|
20230919,111200,350636280,6940,6940,6940,6930,22
|
|
20230919,111100,350483800,6930,6930,6930,6930,86
|
|
20230919,111000,349887820,6920,6920,6920,6920,100
|
|
20230919,110900,349195820,6930,6930,6930,6930,149
|
|
20230919,110800,348163250,6930,6930,6930,6930,3102
|
|
20230919,110700,326666390,6930,6930,6930,6930,21
|
|
20230919,110600,326520860,6930,6940,6940,6930,189
|
|
20230919,110500,325210570,6940,6930,6940,6930,21
|
|
20230919,110400,325065030,6940,6940,6940,6940,8
|
|
20230919,110300,325009510,6940,6930,6940,6930,199
|
|
20230919,110200,323630400,6940,6940,6940,6940,22
|
|
20230919,110100,323477720,6940,6930,6940,6930,125
|
|
20230919,110000,322611460,6930,6930,6930,6930,260
|
|
20230919,105900,320809660,6930,6930,6930,6930,21
|
|
20230919,105800,320664130,6940,6930,6940,6930,27
|
|
20230919,105700,320476950,6940,6940,6940,6940,0
|
|
20230919,105600,320476950,6940,6930,6940,6930,23
|
|
20230919,105500,320317540,6940,6940,6940,6940,301
|
|
20230919,105400,318228600,6940,6940,6940,6930,85
|
|
20230919,105300,317638900,6930,6930,6930,6930,289
|
|
20230919,105200,315636130,6940,6940,6940,6930,201
|
|
20230919,105100,314242670,6950,6950,6950,6950,56
|
|
20230919,105000,313853470,6950,6960,6960,6950,72
|
|
20230919,104900,313352360,6950,6960,6960,6950,40
|
|
20230919,104800,313074270,6960,6960,6960,6960,2
|
|
20230919,104700,313060350,6950,6950,6950,6950,20
|
|
20230919,104600,312921350,6960,6960,6960,6960,0
|
|
20230919,104500,312921350,6960,6950,6960,6950,254
|
|
20230919,104400,311153720,6960,6940,6960,6940,220
|
|
20230919,104300,309626900,6940,6930,6940,6930,179
|
|
20230919,104200,308385310,6940,6930,6940,6930,111
|
|
20230919,104100,307616070,6940,6940,6940,6940,15
|
|
20230919,104000,307511970,6940,6930,6940,6930,83
|
|
20230919,103900,306936770,6930,6930,6930,6930,0
|
|
20230919,103800,306936770,6930,6940,6940,6930,22
|
|
20230919,103700,306784300,6930,6930,6930,6930,0
|
|
20230919,103600,306784300,6930,6940,6940,6930,22
|
|
20230919,103500,306631820,6940,6930,6940,6930,1004
|
|
20230919,103400,299674090,6930,6940,6940,6930,22
|
|
20230919,103300,299521620,6930,6930,6930,6930,20
|
|
20230919,103200,299383020,6930,6930,6930,6930,0
|
|
20230919,103100,299383020,6930,6940,6940,6930,25
|
|
20230919,103000,299209730,6940,6930,6940,6930,95
|
|
20230919,102900,298551370,6930,6940,6940,6930,22
|
|
20230919,102800,298398890,6930,6930,6930,6930,108
|
|
20230919,102700,297650450,6930,6930,6930,6930,120
|
|
20230919,102600,296818850,6930,6930,6930,6930,121
|
|
20230919,102500,295980320,6930,6940,6940,6930,11
|
|
20230919,102400,295903990,6940,6930,6940,6930,21
|
|
20230919,102300,295758450,6940,6940,6940,6940,10
|
|
20230919,102200,295689050,6930,6940,6940,6930,45
|
|
20230919,102100,295377180,6930,6930,6930,6930,0
|
|
20230919,102000,295377180,6930,6930,6930,6930,2732
|
|
20230919,101900,276444420,6930,6930,6930,6930,3
|
|
20230919,101800,276423630,6930,6940,6940,6930,49
|
|
20230919,101700,276083980,6940,6940,6940,6940,10
|
|
20230919,101600,276014580,6940,6940,6940,6940,10
|
|
20230919,101500,275945180,6930,6930,6930,6930,21
|
|
20230919,101400,275799650,6930,6930,6930,6930,211
|
|
20230919,101300,274337420,6940,6940,6940,6940,48
|
|
20230919,101200,274004300,6950,6950,6950,6950,3
|
|
20230919,101100,273983450,6930,6930,6930,6930,1
|
|
20230919,101000,273976520,6960,6960,6960,6960,0
|
|
20230919,100900,273976520,6960,6970,6970,6960,619
|
|
20230919,100800,269668250,6970,6920,6970,6920,53
|
|
20230919,100700,269301130,6930,6920,6930,6920,229
|
|
20230919,100600,267715690,6920,6920,6920,6920,55
|
|
20230919,100500,267335090,6930,6940,6940,6930,159
|
|
20230919,100400,266233210,6930,6940,6940,6930,481
|
|
20230919,100300,262899620,6970,6970,6970,6970,0
|
|
20230919,100200,262899620,6970,6970,6970,6970,0
|
|
20230919,100100,262899620,6970,6970,6970,6970,0
|
|
20230919,100000,262899620,6970,6970,6970,6970,20
|
|
20230919,095900,262760220,6970,6970,6970,6970,1
|
|
20230919,095800,262753250,6980,6940,6980,6940,5000
|
|
20230919,095700,227855710,6940,6930,6940,6930,101
|
|
20230919,095600,227155730,6930,6940,6940,6930,156
|
|
20230919,095500,226074640,6950,6950,6950,6950,0
|
|
20230919,095400,226074640,6950,6950,6950,6950,1
|
|
20230919,095300,226067690,6920,6920,6980,6920,188
|
|
20230919,095200,224762590,6950,6950,6980,6910,1804
|
|
20230919,095100,212275920,6950,6940,6950,6940,77
|
|
20230919,095000,211741080,6950,6950,6950,6950,500
|
|
20230919,094900,208266080,6950,6970,6970,6950,502
|
|
20230919,094800,204767160,6950,6940,6950,6940,660
|
|
20230919,094700,200181860,6950,6940,6950,6940,310
|
|
20230919,094600,198027570,6950,6940,6950,6940,89
|
|
20230919,094500,197409220,6960,6960,6960,6960,0
|
|
20230919,094400,197409220,6960,6930,6960,6930,600
|
|
20230919,094300,193237370,6920,6920,6930,6920,58
|
|
20230919,094200,192835990,6930,6930,6930,6930,0
|
|
20230919,094100,192835990,6930,6920,6930,6920,21
|
|
20230919,094000,192690660,6930,6930,6930,6920,720
|
|
20230919,093900,187708240,6920,6920,6940,6920,875
|
|
20230919,093800,181651240,6930,6940,6940,6930,21
|
|
20230919,093700,181505700,6930,6930,6930,6930,320
|
|
20230919,093600,179288100,6930,6930,6930,6930,531
|
|
20230919,093500,175608270,6950,6940,6950,6940,51
|
|
20230919,093400,175254220,6930,6930,6930,6930,352
|
|
20230919,093300,172814860,6930,6940,6940,6930,162
|
|
20230919,093200,171692050,6940,6940,6960,6940,120
|
|
20230919,093100,170858400,6940,6930,6940,6920,755
|
|
20230919,093000,165627240,6920,6930,6930,6920,177
|
|
20230919,092900,164401820,6920,6920,6930,6920,1819
|
|
20230919,092800,151814320,6930,6920,6930,6920,120
|
|
20230919,092700,150982920,6930,6930,6940,6930,319
|
|
20230919,092600,148772240,6940,6940,6940,6930,125
|
|
20230919,092500,147905740,6940,6930,6940,6930,1304
|
|
20230919,092400,138868990,6930,6930,6930,6930,46
|
|
20230919,092300,138550210,6940,6940,6940,6940,100
|
|
20230919,092200,137856210,6940,6940,6940,6930,6
|
|
20230919,092100,137814590,6930,6930,6940,6930,2002
|
|
20230919,092000,123940700,6930,6940,6940,6930,267
|
|
20230919,091900,122090380,6930,6940,6940,6930,400
|
|
20230919,091800,119316960,6950,6930,6950,6930,127
|
|
20230919,091700,118436620,6960,6960,6960,6960,1
|
|
20230919,091600,118429660,6950,6940,6950,6930,205
|
|
20230919,091500,117008430,6970,6950,6970,6950,62
|
|
20230919,091400,116577510,6930,6970,6970,6930,485
|
|
20230919,091300,113214590,6970,6950,6970,6940,155
|
|
20230919,091200,112137860,6980,6960,6980,6950,101
|
|
20230919,091100,111434990,6980,6960,6980,6960,198
|
|
20230919,091000,110055130,6970,6940,6970,6920,6928
|
|
20230919,090900,62087560,6940,6970,6970,6940,9
|
|
20230919,090800,62024980,6970,6940,6970,6930,1158
|
|
20230919,090700,53985400,6940,6960,6960,6940,186
|
|
20230919,090600,52692780,6970,6950,6970,6940,363
|
|
20230919,090500,50171260,6950,6950,6980,6950,627
|
|
20230919,090400,45812530,6950,6960,6980,6950,718
|
|
20230919,090300,40820810,6980,6960,6980,6960,349
|
|
20230919,090200,38391550,6980,6970,7000,6960,2059
|
|
20230919,090100,24034350,6940,6940,6940,6940,696
|
|
20230919,090000,19204110,6970,6930,6970,6930,2720
|