601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185800,681751800,6880,6880,6880,6880,1721
|
|
20230830,185700,681751800,6880,6880,6880,6880,0
|
|
20230830,185600,681751800,6880,6880,6880,6880,0
|
|
20230830,185500,681751800,6880,6880,6880,6880,0
|
|
20230830,185400,681751800,6880,6880,6880,6880,0
|
|
20230830,185300,681751800,6880,6880,6880,6880,0
|
|
20230830,185200,681751800,6880,6880,6880,6880,0
|
|
20230830,185100,681751800,6880,6880,6880,6880,0
|
|
20230830,185000,681751800,6880,6880,6880,6880,0
|
|
20230830,184900,681751800,6880,6880,6880,6880,0
|
|
20230830,184800,681751800,6880,6880,6880,6880,0
|
|
20230830,184700,681751800,6880,6880,6880,6880,0
|
|
20230830,184600,681751800,6880,6880,6880,6880,0
|
|
20230830,184500,681751800,6880,6880,6880,6880,0
|
|
20230830,184400,681751800,6880,6880,6880,6880,0
|
|
20230830,184300,681751800,6880,6880,6880,6880,0
|
|
20230830,184200,681751800,6880,6880,6880,6880,0
|
|
20230830,184100,681751800,6880,6880,6880,6880,0
|
|
20230830,184000,681751800,6880,6880,6880,6880,0
|
|
20230830,183900,681751800,6880,6880,6880,6880,0
|
|
20230830,183800,681751800,6880,6880,6880,6880,0
|
|
20230830,183700,681751800,6880,6880,6880,6880,0
|
|
20230830,183600,681751800,6880,6880,6880,6880,0
|
|
20230830,183500,681751800,6880,6880,6880,6880,0
|
|
20230830,183400,681751800,6880,6880,6880,6880,0
|
|
20230830,183300,681751800,6880,6880,6880,6880,0
|
|
20230830,183200,681751800,6880,6880,6880,6880,0
|
|
20230830,183100,681751800,6880,6880,6880,6880,0
|
|
20230830,183000,681751800,6880,6880,6880,6880,0
|
|
20230830,182900,681751800,6880,6880,6880,6880,0
|
|
20230830,182800,681751800,6880,6880,6880,6880,1721
|
|
20230830,182700,681751800,6880,6880,6880,6880,0
|
|
20230830,182600,681751800,6880,6880,6880,6880,0
|
|
20230830,182500,681751800,6880,6880,6880,6880,0
|
|
20230830,182400,681751800,6880,6880,6880,6880,0
|
|
20230830,182300,681751800,6880,6880,6880,6880,0
|
|
20230830,182200,681751800,6880,6880,6880,6880,0
|
|
20230830,182100,681751800,6880,6880,6880,6880,0
|
|
20230830,182000,681751800,6880,6880,6880,6880,0
|
|
20230830,181900,681751800,6880,6880,6880,6880,0
|
|
20230830,181800,681751800,6880,6880,6880,6880,0
|
|
20230830,181700,681751800,6880,6880,6880,6880,0
|
|
20230830,181600,681751800,6880,6880,6880,6880,0
|
|
20230830,181500,681751800,6880,6880,6880,6880,0
|
|
20230830,181400,681751800,6880,6880,6880,6880,0
|
|
20230830,181300,681751800,6880,6880,6880,6880,0
|
|
20230830,181200,681751800,6880,6880,6880,6880,0
|
|
20230830,181100,681751800,6880,6880,6880,6880,0
|
|
20230830,181000,681751800,6880,6880,6880,6880,0
|
|
20230830,180900,681751800,6880,6880,6880,6880,0
|
|
20230830,180800,681751800,6880,6880,6880,6880,0
|
|
20230830,180700,681751800,6880,6880,6880,6880,0
|
|
20230830,180600,681751800,6880,6880,6880,6880,0
|
|
20230830,180500,681751800,6880,6880,6880,6880,0
|
|
20230830,180400,681751800,6880,6880,6880,6880,0
|
|
20230830,180300,681751800,6880,6880,6880,6880,0
|
|
20230830,180200,681751800,6880,6880,6880,6880,0
|
|
20230830,180100,681751800,6880,6880,6880,6880,0
|
|
20230830,180000,681751800,6880,6880,6880,6880,0
|
|
20230830,175900,681751800,6880,6880,6880,6880,0
|
|
20230830,175800,681751800,6880,6880,6880,6880,1721
|
|
20230830,175700,681751800,6880,6880,6880,6880,0
|
|
20230830,175600,681751800,6880,6880,6880,6880,0
|
|
20230830,175500,681751800,6880,6880,6880,6880,0
|
|
20230830,175400,681751800,6880,6880,6880,6880,0
|
|
20230830,175300,681751800,6880,6880,6880,6880,0
|
|
20230830,175200,681751800,6880,6880,6880,6880,0
|
|
20230830,175100,681751800,6880,6880,6880,6880,0
|
|
20230830,175000,681751800,6880,6880,6880,6880,0
|
|
20230830,174900,681751800,6880,6880,6880,6880,0
|
|
20230830,174800,681751800,6880,6880,6880,6880,0
|
|
20230830,174700,681751800,6880,6880,6880,6880,0
|
|
20230830,174600,681751800,6880,6880,6880,6880,0
|
|
20230830,174500,681751800,6880,6880,6880,6880,0
|
|
20230830,174400,681751800,6880,6880,6880,6880,0
|
|
20230830,174300,681751800,6880,6880,6880,6880,0
|
|
20230830,174200,681751800,6880,6880,6880,6880,0
|
|
20230830,174100,681751800,6880,6880,6880,6880,0
|
|
20230830,174000,681751800,6880,6880,6880,6880,0
|
|
20230830,173900,681751800,6880,6880,6880,6880,0
|
|
20230830,173800,681751800,6880,6880,6880,6880,0
|
|
20230830,173700,681751800,6880,6880,6880,6880,0
|
|
20230830,173600,681751800,6880,6880,6880,6880,0
|
|
20230830,173500,681751800,6880,6880,6880,6880,0
|
|
20230830,173400,681751800,6880,6880,6880,6880,0
|
|
20230830,173300,681751800,6880,6880,6880,6880,0
|
|
20230830,173200,681751800,6880,6880,6880,6880,0
|
|
20230830,173100,681751800,6880,6880,6880,6880,0
|
|
20230830,173000,681751800,6880,6880,6880,6880,0
|
|
20230830,172900,681751800,6880,6880,6880,6880,0
|
|
20230830,172800,681751800,6880,6880,6880,6880,1721
|
|
20230830,172700,681751800,6880,6880,6880,6880,0
|
|
20230830,172600,681751800,6880,6880,6880,6880,0
|
|
20230830,172500,681751800,6880,6880,6880,6880,0
|
|
20230830,172400,681751800,6880,6880,6880,6880,0
|
|
20230830,172300,681751800,6880,6880,6880,6880,0
|
|
20230830,172200,681751800,6880,6880,6880,6880,0
|
|
20230830,172100,681751800,6880,6880,6880,6880,0
|
|
20230830,172000,681751800,6880,6880,6880,6880,0
|
|
20230830,171900,681751800,6880,6880,6880,6880,0
|
|
20230830,171800,681751800,6880,6880,6880,6880,0
|
|
20230830,171700,681751800,6880,6880,6880,6880,0
|
|
20230830,171600,681751800,6880,6880,6880,6880,0
|
|
20230830,171500,681751800,6880,6880,6880,6880,0
|
|
20230830,171400,681751800,6880,6880,6880,6880,0
|
|
20230830,171300,681751800,6880,6880,6880,6880,0
|
|
20230830,171200,681751800,6880,6880,6880,6880,0
|
|
20230830,171100,681751800,6880,6880,6880,6880,0
|
|
20230830,171000,681751800,6880,6880,6880,6880,0
|
|
20230830,170900,681751800,6880,6880,6880,6880,0
|
|
20230830,170800,681751800,6880,6880,6880,6880,0
|
|
20230830,170700,681751800,6880,6880,6880,6880,0
|
|
20230830,170600,681751800,6880,6880,6880,6880,0
|
|
20230830,170500,681751800,6880,6880,6880,6880,0
|
|
20230830,170400,681751800,6880,6880,6880,6880,0
|
|
20230830,170300,681751800,6880,6880,6880,6880,0
|
|
20230830,170200,681751800,6880,6880,6880,6880,0
|
|
20230830,170100,681751800,6880,6880,6880,6880,0
|
|
20230830,170000,681751800,6880,6880,6880,6880,0
|
|
20230830,165900,681751800,6880,6880,6880,6880,0
|
|
20230830,165800,681751800,6880,6880,6880,6880,1721
|
|
20230830,165700,681751800,6880,6880,6880,6880,0
|
|
20230830,165600,681751800,6880,6880,6880,6880,0
|
|
20230830,165500,681751800,6880,6880,6880,6880,0
|
|
20230830,165400,681751800,6880,6880,6880,6880,0
|
|
20230830,165300,681751800,6880,6880,6880,6880,0
|
|
20230830,165200,681751800,6880,6880,6880,6880,0
|
|
20230830,165100,681751800,6880,6880,6880,6880,0
|
|
20230830,165000,681751800,6880,6880,6880,6880,0
|
|
20230830,164900,681751800,6880,6880,6880,6880,0
|
|
20230830,164800,681751800,6880,6880,6880,6880,0
|
|
20230830,164700,681751800,6880,6880,6880,6880,0
|
|
20230830,164600,681751800,6880,6880,6880,6880,0
|
|
20230830,164500,681751800,6880,6880,6880,6880,0
|
|
20230830,164400,681751800,6880,6880,6880,6880,0
|
|
20230830,164300,681751800,6880,6880,6880,6880,0
|
|
20230830,164200,681751800,6880,6880,6880,6880,0
|
|
20230830,164100,681751800,6880,6880,6880,6880,0
|
|
20230830,164000,681751800,6880,6880,6880,6880,0
|
|
20230830,163900,681751800,6880,6880,6880,6880,0
|
|
20230830,163800,681751800,6880,6880,6880,6880,0
|
|
20230830,163700,681751800,6880,6880,6880,6880,0
|
|
20230830,163600,681751800,6880,6880,6880,6880,0
|
|
20230830,163500,681751800,6880,6880,6880,6880,0
|
|
20230830,163400,681751800,6880,6880,6880,6880,0
|
|
20230830,163300,681751800,6880,6880,6880,6880,0
|
|
20230830,163200,681751800,6880,6880,6880,6880,0
|
|
20230830,163100,681751800,6880,6880,6880,6880,0
|
|
20230830,163000,681751800,6880,6880,6880,6880,0
|
|
20230830,162900,681751800,6880,6880,6880,6880,0
|
|
20230830,162800,681751800,6880,6880,6880,6880,1721
|
|
20230830,162700,681751800,6880,6880,6880,6880,0
|
|
20230830,162600,681751800,6880,6880,6880,6880,0
|
|
20230830,162500,681751800,6880,6880,6880,6880,0
|
|
20230830,162400,681751800,6880,6880,6880,6880,0
|
|
20230830,162300,681751800,6880,6880,6880,6880,0
|
|
20230830,162200,681751800,6880,6880,6880,6880,0
|
|
20230830,162100,681751800,6880,6880,6880,6880,0
|
|
20230830,162000,681751800,6880,6880,6880,6880,0
|
|
20230830,161900,681751800,6880,6880,6880,6880,0
|
|
20230830,161800,681751800,6880,6880,6880,6880,0
|
|
20230830,161700,681751800,6880,6880,6880,6880,0
|
|
20230830,161600,681751800,6880,6880,6880,6880,0
|
|
20230830,161500,681751800,6880,6880,6880,6880,0
|
|
20230830,161400,681751800,6880,6880,6880,6880,0
|
|
20230830,161300,681751800,6880,6880,6880,6880,0
|
|
20230830,161200,681751800,6880,6880,6880,6880,0
|
|
20230830,161100,681751800,6880,6880,6880,6880,0
|
|
20230830,161000,681751800,6880,6880,6880,6880,0
|
|
20230830,160900,681751800,6880,6880,6880,6880,0
|
|
20230830,160800,681751800,6880,6880,6880,6880,0
|
|
20230830,160700,681751800,6880,6880,6880,6880,0
|
|
20230830,160600,681751800,6880,6880,6880,6880,0
|
|
20230830,160500,681751800,6880,6880,6880,6880,0
|
|
20230830,160400,681751800,6880,6880,6880,6880,0
|
|
20230830,160300,681751800,6880,6880,6880,6880,0
|
|
20230830,160200,681751800,6880,6880,6880,6880,0
|
|
20230830,160100,681751800,6880,6880,6880,6880,0
|
|
20230830,160000,681751800,6880,6880,6880,6880,0
|
|
20230830,155900,681751800,6880,6880,6880,6880,0
|
|
20230830,155800,681751800,6880,6880,6880,6880,1721
|
|
20230830,155700,681751800,6880,6880,6880,6880,0
|
|
20230830,155600,681751800,6880,6880,6880,6880,0
|
|
20230830,155500,681751800,6880,6880,6880,6880,0
|
|
20230830,155400,681751800,6880,6880,6880,6880,0
|
|
20230830,155300,681751800,6880,6880,6880,6880,0
|
|
20230830,155200,681751800,6880,6880,6880,6880,0
|
|
20230830,155100,681751800,6880,6880,6880,6880,0
|
|
20230830,155000,681751800,6880,6880,6880,6880,0
|
|
20230830,154900,681751800,6880,6880,6880,6880,0
|
|
20230830,154800,681751800,6880,6880,6880,6880,0
|
|
20230830,154700,681751800,6880,6880,6880,6880,0
|
|
20230830,154600,681751800,6880,6880,6880,6880,0
|
|
20230830,154500,681751800,6880,6880,6880,6880,0
|
|
20230830,154400,681751800,6880,6880,6880,6880,0
|
|
20230830,154300,681751800,6880,6880,6880,6880,0
|
|
20230830,154200,681751800,6880,6880,6880,6880,0
|
|
20230830,154100,681751800,6880,6880,6880,6880,0
|
|
20230830,154000,681751800,6880,6880,6880,6880,0
|
|
20230830,153900,681751800,6880,6880,6880,6880,0
|
|
20230830,153800,681751800,6880,6880,6880,6880,0
|
|
20230830,153700,681751800,6880,6880,6880,6880,0
|
|
20230830,153600,681751800,6880,6880,6880,6880,0
|
|
20230830,153500,681751800,6880,6880,6880,6880,0
|
|
20230830,153400,681751800,6880,6880,6880,6880,0
|
|
20230830,153300,681751800,6880,6880,6880,6880,0
|
|
20230830,153200,681751800,6880,6880,6880,6880,0
|
|
20230830,153100,681751800,6880,6880,6880,6880,0
|
|
20230830,153000,681751800,6880,6880,6880,6880,1721
|
|
20230830,152900,669911320,6870,6870,6870,6870,0
|
|
20230830,152800,669911320,6870,6870,6870,6870,0
|
|
20230830,152700,669911320,6870,6870,6870,6870,0
|
|
20230830,152600,669911320,6870,6870,6870,6870,0
|
|
20230830,152500,669911320,6870,6870,6870,6870,0
|
|
20230830,152400,669911320,6870,6870,6870,6870,0
|
|
20230830,152300,669911320,6870,6870,6870,6870,0
|
|
20230830,152200,669911320,6870,6870,6870,6870,0
|
|
20230830,152100,669911320,6870,6870,6870,6870,0
|
|
20230830,152000,669911320,6870,6870,6870,6870,0
|
|
20230830,151900,669911320,6870,6870,6870,6870,45
|
|
20230830,151800,669602170,6870,6860,6870,6860,106
|
|
20230830,151700,668873960,6860,6880,6880,6860,83
|
|
20230830,151600,668302960,6880,6880,6880,6880,14
|
|
20230830,151500,668206640,6860,6880,6880,6860,82
|
|
20230830,151400,667644080,6880,6860,6880,6860,23
|
|
20230830,151300,667486280,6880,6880,6880,6880,2
|
|
20230830,151200,667472520,6860,6860,6880,6860,681
|
|
20230830,151100,662790840,6880,6880,6880,6880,1
|
|
20230830,151000,662783960,6880,6880,6880,6880,2
|
|
20230830,150900,662770200,6880,6860,6880,6860,11
|
|
20230830,150800,662694720,6880,6860,6880,6860,25
|
|
20230830,150700,662522760,6860,6860,6860,6860,260
|
|
20230830,150600,660739160,6860,6870,6880,6860,240
|
|
20230830,150500,659092730,6870,6870,6870,6870,3
|
|
20230830,150400,659072120,6870,6860,6880,6860,15
|
|
20230830,150300,658969180,6860,6860,6860,6860,23
|
|
20230830,150200,658811400,6860,6850,6860,6850,25
|
|
20230830,150100,658639950,6860,6860,6860,6860,0
|
|
20230830,150000,658639950,6860,6890,6890,6860,738
|
|
20230830,145900,653575710,6890,6870,6890,6870,100
|
|
20230830,145800,652886750,6870,6870,6870,6870,0
|
|
20230830,145700,652886750,6870,6870,6870,6870,1430
|
|
20230830,145600,643062650,6880,6880,6880,6880,0
|
|
20230830,145500,643062650,6880,6890,6890,6880,236
|
|
20230830,145400,641437590,6890,6890,6890,6890,24
|
|
20230830,145300,641272230,6880,6880,6880,6880,27
|
|
20230830,145200,641086470,6880,6890,6890,6880,145
|
|
20230830,145100,640088490,6890,6880,6890,6880,68
|
|
20230830,145000,639620260,6880,6870,6880,6870,456
|
|
20230830,144900,636485940,6880,6880,6880,6870,262
|
|
20230830,144800,634683400,6870,6870,6870,6870,28
|
|
20230830,144700,634491040,6880,6880,6880,6880,40
|
|
20230830,144600,634215840,6880,6880,6880,6880,118
|
|
20230830,144500,633404000,6880,6870,6880,6870,126
|
|
20230830,144400,632538370,6870,6870,6870,6870,0
|
|
20230830,144300,632538370,6870,6870,6870,6870,412
|
|
20230830,144200,629707930,6860,6860,6860,6860,16
|
|
20230830,144100,629598170,6870,6870,6870,6870,5
|
|
20230830,144000,629563820,6870,6870,6870,6870,0
|
|
20230830,143900,629563820,6870,6870,6870,6870,105
|
|
20230830,143800,628842470,6860,6860,6860,6860,20
|
|
20230830,143700,628705270,6870,6870,6870,6870,0
|
|
20230830,143600,628705270,6870,6870,6870,6870,100
|
|
20230830,143500,628018270,6860,6860,6860,6860,505
|
|
20230830,143400,624553970,6870,6870,6870,6870,100
|
|
20230830,143300,623866970,6870,6870,6870,6870,209
|
|
20230830,143200,622431140,6870,6860,6870,6860,105
|
|
20230830,143100,621710830,6870,6870,6870,6870,1
|
|
20230830,143000,621703960,6850,6850,6850,6850,45
|
|
20230830,142900,621395710,6850,6850,6850,6850,0
|
|
20230830,142800,621395710,6850,6850,6850,6850,15
|
|
20230830,142700,621292960,6860,6860,6870,6860,101
|
|
20230830,142600,620599150,6860,6860,6860,6860,15
|
|
20230830,142500,620496250,6860,6860,6860,6860,59
|
|
20230830,142400,620091510,6860,6860,6860,6860,87
|
|
20230830,142300,619494690,6860,6860,6860,6860,14
|
|
20230830,142200,619398650,6860,6860,6860,6860,5
|
|
20230830,142100,619364350,6860,6870,6870,6860,62
|
|
20230830,142000,618938630,6870,6860,6870,6860,126
|
|
20230830,141900,618073250,6860,6850,6860,6850,16
|
|
20230830,141800,617963640,6860,6850,6860,6850,38
|
|
20230830,141700,617703320,6860,6860,6860,6840,563
|
|
20230830,141600,613850310,6870,6860,6870,6860,10
|
|
20230830,141500,613781690,6860,6860,6860,6860,20
|
|
20230830,141400,613644490,6860,6870,6870,6860,129
|
|
20230830,141300,612758560,6860,6860,6860,6860,16
|
|
20230830,141200,612648800,6860,6860,6860,6860,21
|
|
20230830,141100,612504740,6860,6860,6860,6860,15
|
|
20230830,141000,612401840,6850,6850,6850,6850,15
|
|
20230830,140900,612299090,6850,6850,6850,6850,37
|
|
20230830,140800,612045640,6850,6860,6860,6850,126
|
|
20230830,140700,611181300,6850,6850,6850,6850,15
|
|
20230830,140600,611078550,6850,6860,6860,6850,18
|
|
20230830,140500,610955220,6850,6850,6850,6850,15
|
|
20230830,140400,610852470,6850,6840,6850,6840,116
|
|
20230830,140300,610058020,6840,6840,6840,6840,0
|
|
20230830,140200,610058020,6840,6850,6850,6840,115
|
|
20230830,140100,609270420,6850,6850,6850,6840,27
|
|
20230830,140000,609085620,6850,6850,6850,6850,3
|
|
20230830,135900,609065070,6850,6860,6860,6850,151
|
|
20230830,135800,608030610,6850,6840,6850,6840,30
|
|
20230830,135700,607825260,6850,6850,6850,6850,2
|
|
20230830,135600,607811560,6840,6850,6850,6840,16
|
|
20230830,135500,607702110,6850,6840,6850,6840,342
|
|
20230830,135400,605359460,6840,6840,6840,6840,10
|
|
20230830,135300,605291060,6840,6840,6850,6840,120
|
|
20230830,135200,604470210,6850,6850,6850,6850,109
|
|
20230830,135100,603723560,6830,6860,6860,6830,2254
|
|
20230830,135000,588311470,6860,6860,6860,6860,0
|
|
20230830,134900,588311470,6860,6860,6860,6860,15
|
|
20230830,134800,588208570,6860,6860,6860,6860,84
|
|
20230830,134700,587632330,6860,6870,6870,6860,101
|
|
20230830,134600,586938610,6870,6860,6870,6860,130
|
|
20230830,134500,586045660,6860,6860,6860,6860,15
|
|
20230830,134400,585942760,6860,6860,6860,6860,150
|
|
20230830,134300,584913760,6860,6860,6860,6860,35
|
|
20230830,134200,584673660,6870,6880,6880,6870,330
|
|
20230830,134100,582405480,6870,6880,6880,6870,65
|
|
20230830,134000,581958430,6870,6870,6880,6870,174
|
|
20230830,133900,580762530,6880,6860,6880,6860,27
|
|
20230830,133800,580577180,6860,6860,6860,6860,15
|
|
20230830,133700,580474280,6870,6860,6870,6860,6
|
|
20230830,133600,580433080,6860,6860,6860,6860,15
|
|
20230830,133500,580330180,6860,6860,6860,6860,15
|
|
20230830,133400,580227280,6860,6860,6860,6860,30
|
|
20230830,133300,580021480,6860,6860,6860,6860,104
|
|
20230830,133200,579308040,6850,6850,6850,6850,0
|
|
20230830,133100,579308040,6850,6860,6860,6850,4500
|
|
20230830,133000,548483010,6850,6880,6880,6850,7632
|
|
20230830,132900,496134050,6890,6880,6890,6880,110
|
|
20230830,132800,495376300,6880,6880,6880,6880,15
|
|
20230830,132700,495273100,6880,6880,6880,6870,598
|
|
20230830,132600,491159010,6890,6890,6890,6890,96
|
|
20230830,132500,490497570,6890,6890,6890,6890,100
|
|
20230830,132400,489808570,6890,6890,6890,6890,116
|
|
20230830,132300,489009330,6890,6890,6890,6880,125
|
|
20230830,132200,488148230,6880,6880,6880,6880,65
|
|
20230830,132100,487701030,6880,6880,6880,6880,15
|
|
20230830,132000,487597830,6880,6890,6890,6880,115
|
|
20230830,131900,486805630,6880,6880,6880,6880,15
|
|
20230830,131800,486702430,6880,6880,6880,6880,30
|
|
20230830,131700,486496030,6880,6880,6880,6880,30
|
|
20230830,131600,486289630,6880,6880,6880,6880,50
|
|
20230830,131500,485945630,6880,6880,6880,6880,15
|
|
20230830,131400,485842430,6880,6880,6880,6880,15
|
|
20230830,131300,485739230,6880,6880,6880,6880,185
|
|
20230830,131200,484466430,6880,6880,6880,6880,15
|
|
20230830,131100,484363230,6880,6880,6880,6880,2
|
|
20230830,131000,484349470,6880,6880,6880,6880,29
|
|
20230830,130900,484149950,6880,6880,6880,6880,21
|
|
20230830,130800,484005470,6880,6880,6880,6880,50
|
|
20230830,130700,483661470,6890,6880,6890,6880,120
|
|
20230830,130600,482834870,6880,6880,6880,6880,15
|
|
20230830,130500,482731670,6880,6880,6880,6880,0
|
|
20230830,130400,482731670,6880,6880,6880,6880,21
|
|
20230830,130300,482587190,6870,6870,6870,6870,15
|
|
20230830,130200,482484140,6870,6870,6870,6870,20
|
|
20230830,130100,482346740,6880,6890,6890,6880,132
|
|
20230830,130000,481437350,6890,6880,6890,6870,625
|
|
20230830,125900,477131300,6880,6880,6880,6880,15
|
|
20230830,125800,477028100,6880,6890,6890,6880,174
|
|
20230830,125700,475829950,6880,6880,6880,6880,15
|
|
20230830,125600,475726750,6880,6880,6880,6880,15
|
|
20230830,125500,475623550,6880,6880,6880,6880,15
|
|
20230830,125400,475520350,6880,6870,6880,6870,34
|
|
20230830,125300,475286580,6870,6870,6870,6870,15
|
|
20230830,125200,475183530,6880,6880,6880,6880,9
|
|
20230830,125100,475121610,6890,6890,6890,6890,100
|
|
20230830,125000,474432610,6880,6880,6880,6880,297
|
|
20230830,124900,472389250,6880,6880,6880,6880,15
|
|
20230830,124800,472286050,6890,6880,6890,6880,120
|
|
20230830,124700,471459400,6880,6880,6880,6880,15
|
|
20230830,124600,471356200,6880,6870,6880,6870,24
|
|
20230830,124500,471191230,6880,6880,6880,6880,100
|
|
20230830,124400,470503230,6870,6880,6880,6870,19
|
|
20230830,124300,470372660,6880,6880,6880,6880,221
|
|
20230830,124200,468852180,6880,6880,6880,6880,30
|
|
20230830,124100,468645780,6870,6870,6870,6870,15
|
|
20230830,124000,468542730,6870,6870,6870,6870,200
|
|
20230830,123900,467168730,6870,6880,6890,6870,48
|
|
20230830,123800,466838550,6880,6880,6880,6880,85
|
|
20230830,123700,466253750,6870,6870,6870,6870,15
|
|
20230830,123600,466150700,6870,6870,6870,6870,15
|
|
20230830,123500,466047650,6870,6870,6870,6870,55
|
|
20230830,123400,465669800,6860,6880,6880,6860,75
|
|
20230830,123300,465154670,6880,6880,6890,6880,167
|
|
20230830,123200,464005690,6890,6890,6890,6890,99
|
|
20230830,123100,463323580,6880,6880,6880,6880,30
|
|
20230830,123000,463117180,6870,6870,6870,6870,45
|
|
20230830,122900,462808030,6880,6870,6880,6870,307
|
|
20230830,122800,460697870,6870,6870,6870,6870,15
|
|
20230830,122700,460594820,6880,6870,6880,6870,49
|
|
20230830,122600,460257850,6880,6870,6880,6870,128
|
|
20230830,122500,459377360,6870,6870,6870,6870,0
|
|
20230830,122400,459377360,6870,6880,6880,6870,114
|
|
20230830,122300,458593190,6880,6880,6880,6870,125
|
|
20230830,122200,457733340,6870,6870,6870,6870,19
|
|
20230830,122100,457602810,6880,6870,6880,6870,17
|
|
20230830,122000,457486000,6880,6880,6880,6880,9
|
|
20230830,121900,457424080,6890,6890,6890,6890,99
|
|
20230830,121800,456741970,6880,6880,6880,6880,15
|
|
20230830,121700,456638770,6880,6880,6880,6880,16
|
|
20230830,121600,456528690,6890,6880,6890,6880,114
|
|
20230830,121500,455743380,6880,6880,6880,6880,15
|
|
20230830,121400,455640180,6880,6880,6880,6880,15
|
|
20230830,121300,455536980,6880,6870,6880,6870,30
|
|
20230830,121200,455330730,6870,6870,6870,6870,0
|
|
20230830,121100,455330730,6870,6880,6880,6870,1238
|
|
20230830,121000,446823130,6880,6890,6890,6880,114
|
|
20230830,120900,446037820,6880,6880,6880,6880,18
|
|
20230830,120800,445913980,6880,6880,6880,6880,15
|
|
20230830,120700,445810780,6880,6890,6890,6880,115
|
|
20230830,120600,445018580,6880,6880,6880,6880,0
|
|
20230830,120500,445018580,6880,6880,6880,6880,97
|
|
20230830,120400,444351220,6880,6880,6880,6880,15
|
|
20230830,120300,444248020,6890,6880,6890,6880,115
|
|
20230830,120200,443455840,6880,6880,6880,6880,25
|
|
20230830,120100,443283840,6880,6890,6890,6880,25
|
|
20230830,120000,443111740,6890,6880,6890,6880,117
|
|
20230830,115900,442305760,6890,6880,6890,6880,20
|
|
20230830,115800,442168060,6880,6880,6880,6880,15
|
|
20230830,115700,442064860,6880,6880,6890,6880,341
|
|
20230830,115600,439717770,6880,6880,6880,6880,65
|
|
20230830,115500,439270570,6880,6880,6880,6880,16
|
|
20230830,115400,439160490,6880,6880,6880,6880,68
|
|
20230830,115300,438692650,6880,6880,6880,6880,38
|
|
20230830,115200,438431210,6880,6880,6880,6880,275
|
|
20230830,115100,436539210,6880,6890,6890,6880,116
|
|
20230830,115000,435740130,6880,6880,6880,6880,15
|
|
20230830,114900,435636930,6880,6880,6880,6880,25
|
|
20230830,114800,435464930,6880,6890,6890,6880,463
|
|
20230830,114700,432278510,6890,6880,6890,6880,118
|
|
20230830,114600,431465670,6880,6880,6880,6880,20
|
|
20230830,114500,431328070,6880,6890,6890,6880,18
|
|
20230830,114400,431204200,6890,6880,6890,6880,113
|
|
20230830,114300,430425780,6880,6880,6880,6880,35
|
|
20230830,114200,430184980,6880,6880,6880,6880,15
|
|
20230830,114100,430081780,6890,6880,6890,6880,110
|
|
20230830,114000,429324030,6890,6890,6890,6890,89
|
|
20230830,113900,428710820,6880,6880,6880,6880,58
|
|
20230830,113800,428311780,6880,6880,6880,6870,423
|
|
20230830,113700,425405560,6880,6880,6880,6880,15
|
|
20230830,113600,425302360,6880,6880,6880,6880,0
|
|
20230830,113500,425302360,6880,6880,6900,6880,246
|
|
20230830,113400,423608870,6880,6880,6880,6880,15
|
|
20230830,113300,423505670,6890,6890,6890,6890,2
|
|
20230830,113200,423491890,6880,6890,6890,6880,124
|
|
20230830,113100,422637680,6900,6890,6900,6890,20
|
|
20230830,113000,422499740,6890,6890,6890,6890,9
|
|
20230830,112900,422437730,6880,6890,6890,6880,1515
|
|
20230830,112800,412009350,6900,6890,6900,6890,113
|
|
20230830,112700,411229800,6890,6890,6890,6890,0
|
|
20230830,112600,411229800,6890,6890,6890,6890,15
|
|
20230830,112500,411126450,6890,6890,6890,6890,15
|
|
20230830,112400,411023100,6890,6900,6900,6890,1310
|
|
20230830,112300,401991740,6900,6900,6900,6900,15
|
|
20230830,112200,401888240,6910,6900,6910,6900,264
|
|
20230830,112100,400064150,6910,6900,6910,6900,17
|
|
20230830,112000,399946830,6910,6900,6910,6900,51
|
|
20230830,111900,399594920,6900,6900,6910,6900,121
|
|
20230830,111800,398759010,6900,6910,6910,6890,219
|
|
20230830,111700,397248730,6900,6900,6900,6900,177
|
|
20230830,111600,396027430,6900,6900,6900,6890,688
|
|
20230830,111500,391280380,6900,6890,6900,6890,16
|
|
20230830,111400,391170130,6900,6890,6900,6890,20
|
|
20230830,111300,391032280,6900,6900,6900,6900,101
|
|
20230830,111200,390335380,6890,6900,6900,6890,121
|
|
20230830,111100,389500630,6890,6890,6890,6890,16
|
|
20230830,111000,389390390,6900,6910,6910,6900,163
|
|
20230830,110900,388265190,6910,6900,6910,6900,439
|
|
20230830,110800,385235100,6900,6890,6900,6890,17
|
|
20230830,110700,385117950,6900,6900,6900,6900,35
|
|
20230830,110600,384876450,6890,6900,6900,6890,117
|
|
20230830,110500,384069300,6890,6900,6900,6890,719
|
|
20230830,110400,379108390,6890,6890,6890,6890,15
|
|
20230830,110300,379005040,6900,6880,6900,6880,4297
|
|
20230830,110200,349404360,6870,6880,6880,6870,368
|
|
20230830,110100,346872670,6880,6880,6890,6880,66
|
|
20230830,110000,346418580,6890,6890,6890,6890,106
|
|
20230830,105900,345688240,6890,6890,6890,6880,41
|
|
20230830,105800,345405900,6880,6880,6880,6880,45
|
|
20230830,105700,345096300,6890,6880,6890,6880,138
|
|
20230830,105600,344145830,6890,6880,6890,6880,16
|
|
20230830,105500,344035740,6890,6890,6890,6880,38
|
|
20230830,105400,343774270,6890,6890,6890,6890,102
|
|
20230830,105300,343071490,6880,6880,6890,6880,49
|
|
20230830,105200,342734360,6880,6880,6880,6870,17
|
|
20230830,105100,342617550,6870,6870,6870,6870,15
|
|
20230830,105000,342514500,6880,6880,6880,6870,415
|
|
20230830,104900,339659450,6880,6880,6880,6870,21
|
|
20230830,104800,339515120,6870,6860,6870,6860,1589
|
|
20230830,104700,328598840,6870,6870,6870,6870,99
|
|
20230830,104600,327918710,6860,6860,6870,6860,105
|
|
20230830,104500,327198260,6860,6870,6870,6860,16
|
|
20230830,104400,327088490,6860,6860,6860,6850,30
|
|
20230830,104300,326882840,6870,6870,6870,6870,130
|
|
20230830,104200,325989740,6870,6860,6870,6850,1516
|
|
20230830,104100,315604040,6850,6860,6860,6850,1999
|
|
20230830,104000,301910740,6860,6870,6870,6860,195
|
|
20230830,103900,300572940,6880,6880,6880,6880,1
|
|
20230830,103800,300566060,6860,6860,6860,6850,182
|
|
20230830,103700,299317690,6860,6870,6880,6850,1988
|
|
20230830,103600,285676020,6870,6880,6880,6870,145
|
|
20230830,103500,284678620,6880,6890,6890,6870,22
|
|
20230830,103400,284527390,6890,6890,6890,6890,1
|
|
20230830,103300,284520500,6880,6880,6880,6880,120
|
|
20230830,103200,283694900,6880,6880,6880,6860,76
|
|
20230830,103100,283173500,6870,6880,6880,6870,141
|
|
20230830,103000,282203850,6870,6880,6880,6870,153
|
|
20230830,102900,281152700,6870,6870,6870,6870,0
|
|
20230830,102800,281152700,6870,6890,6890,6870,930
|
|
20230830,102700,274763580,6890,6880,6890,6880,11
|
|
20230830,102600,274687890,6870,6870,6870,6870,43
|
|
20230830,102500,274392480,6880,6880,6890,6880,221
|
|
20230830,102400,272870960,6870,6870,6870,6870,2000
|
|
20230830,102300,259130960,6880,6880,6880,6880,96
|
|
20230830,102200,258470480,6890,6870,6890,6870,26
|
|
20230830,102100,258291590,6890,6870,6890,6870,186
|
|
20230830,102000,257013750,6890,6890,6890,6870,699
|
|
20230830,101900,252211240,6890,6890,6890,6890,100
|
|
20230830,101800,251522240,6890,6880,6890,6880,378
|
|
20230830,101700,248921590,6880,6880,6880,6880,133
|
|
20230830,101600,248006550,6890,6890,6890,6890,1
|
|
20230830,101500,247999660,6880,6890,6890,6880,179
|
|
20230830,101400,246768130,6880,6890,6890,6880,1570
|
|
20230830,101300,235963510,6890,6900,6900,6890,11
|
|
20230830,101200,235887620,6900,6900,6900,6900,105
|
|
20230830,101100,235163120,6910,6890,6910,6890,34
|
|
20230830,101000,234928840,6910,6910,6910,6910,1
|
|
20230830,100900,234921930,6910,6910,6910,6890,602
|
|
20230830,100800,230774110,6900,6890,6900,6890,9
|
|
20230830,100700,230712090,6900,6900,6900,6900,105
|
|
20230830,100600,229987590,6910,6910,6910,6910,1
|
|
20230830,100500,229980680,6890,6900,6900,6890,714
|
|
20230830,100400,225060760,6910,6900,6910,6900,85
|
|
20230830,100300,224474140,6910,6900,6910,6900,97
|
|
20230830,100200,223804290,6900,6910,6910,6900,1535
|
|
20230830,100100,213211940,6920,6910,6920,6910,11
|
|
20230830,100000,213135920,6920,6920,6920,6920,5
|
|
20230830,095900,213101320,6920,6910,6920,6910,12
|
|
20230830,095800,213018390,6920,6920,6920,6920,3
|
|
20230830,095700,212997630,6910,6920,6920,6910,153
|
|
20230830,095600,211939360,6920,6920,6920,6910,1153
|
|
20230830,095500,203971600,6920,6910,6920,6910,67
|
|
20230830,095400,203508620,6920,6920,6920,6920,0
|
|
20230830,095300,203508620,6920,6910,6920,6910,440
|
|
20230830,095200,200464360,6910,6910,6910,6910,508
|
|
20230830,095100,196954080,6910,6920,6920,6910,594
|
|
20230830,095000,192849490,6920,6910,6920,6910,107
|
|
20230830,094900,192109060,6920,6920,6920,6920,0
|
|
20230830,094800,192109060,6920,6920,6920,6920,21
|
|
20230830,094700,191963740,6920,6920,6920,6920,112
|
|
20230830,094600,191188700,6920,6910,6920,6910,109
|
|
20230830,094500,190434740,6920,6920,6920,6910,4
|
|
20230830,094400,190407070,6910,6920,6920,6910,140
|
|
20230830,094300,189438970,6920,6920,6920,6920,262
|
|
20230830,094200,187625930,6920,6910,6920,6910,2096
|
|
20230830,094100,173142020,6900,6900,6900,6900,0
|
|
20230830,094000,173142020,6900,6910,6910,6900,231
|
|
20230830,093900,171546900,6910,6910,6910,6910,25
|
|
20230830,093800,171374150,6920,6920,6920,6920,0
|
|
20230830,093700,171374150,6920,6890,6920,6880,1981
|
|
20230830,093600,157697950,6900,6900,6900,6900,9
|
|
20230830,093500,157635850,6900,6900,6900,6900,149
|
|
20230830,093400,156607750,6900,6900,6900,6900,1103
|
|
20230830,093300,148997050,6900,6900,6900,6900,13
|
|
20230830,093200,148907350,6900,6890,6900,6890,75
|
|
20230830,093100,148390310,6890,6890,6890,6890,35
|
|
20230830,093000,148149160,6880,6890,6890,6880,388
|
|
20230830,092900,145477290,6900,6890,6900,6890,31
|
|
20230830,092800,145263690,6890,6890,6890,6890,207
|
|
20230830,092700,143837460,6900,6900,6900,6890,63
|
|
20230830,092600,143402770,6900,6910,6910,6900,6
|
|
20230830,092500,143361360,6880,6880,6880,6880,1135
|
|
20230830,092400,135552560,6880,6890,6900,6880,123
|
|
20230830,092300,134706080,6910,6900,6910,6900,222
|
|
20230830,092200,133174270,6910,6910,6910,6910,233
|
|
20230830,092100,131564240,6910,6910,6910,6910,43
|
|
20230830,092000,131267110,6910,6890,6910,6890,64
|
|
20230830,091900,130826130,6890,6920,6920,6890,1664
|
|
20230830,091800,119344550,6910,6890,6920,6890,671
|
|
20230830,091700,114713560,6900,6910,6910,6900,103
|
|
20230830,091600,114002840,6900,6900,6900,6900,17
|
|
20230830,091500,113885540,6900,6900,6910,6900,80
|
|
20230830,091400,113333530,6900,6890,6900,6890,2287
|
|
20230830,091300,97569020,6890,6880,6890,6880,2129
|
|
20230830,091200,82902770,6880,6870,6890,6860,2213
|
|
20230830,091100,67688960,6880,6870,6880,6870,251
|
|
20230830,091000,65964570,6890,6900,6900,6870,1149
|
|
20230830,090900,58059010,6900,6880,6900,6880,29
|
|
20230830,090800,57859150,6900,6880,6900,6880,118
|
|
20230830,090700,57046290,6890,6890,6890,6890,100
|
|
20230830,090600,56357290,6870,6870,6870,6870,10
|
|
20230830,090500,56288590,6850,6850,6910,6850,1187
|
|
20230830,090400,48129270,6850,6850,6850,6840,1439
|
|
20230830,090300,38283570,6850,6870,6870,6850,1875
|
|
20230830,090200,25427050,6910,6860,6910,6860,270
|
|
20230830,090100,23565350,6910,6870,6910,6870,388
|
|
20230830,090000,20899390,6870,6910,6910,6870,3025
|