596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,922613880,6790,6790,6790,6790,1824
|
|
20230901,185200,922613880,6790,6790,6790,6790,0
|
|
20230901,185100,922613880,6790,6790,6790,6790,0
|
|
20230901,185000,922613880,6790,6790,6790,6790,0
|
|
20230901,184900,922613880,6790,6790,6790,6790,0
|
|
20230901,184800,922613880,6790,6790,6790,6790,0
|
|
20230901,184700,922613880,6790,6790,6790,6790,0
|
|
20230901,184600,922613880,6790,6790,6790,6790,0
|
|
20230901,184500,922613880,6790,6790,6790,6790,0
|
|
20230901,184400,922613880,6790,6790,6790,6790,0
|
|
20230901,184300,922613880,6790,6790,6790,6790,0
|
|
20230901,184200,922613880,6790,6790,6790,6790,0
|
|
20230901,184100,922613880,6790,6790,6790,6790,0
|
|
20230901,184000,922613880,6790,6790,6790,6790,0
|
|
20230901,183900,922613880,6790,6790,6790,6790,0
|
|
20230901,183800,922613880,6790,6790,6790,6790,0
|
|
20230901,183700,922613880,6790,6790,6790,6790,0
|
|
20230901,183600,922613880,6790,6790,6790,6790,0
|
|
20230901,183500,922613880,6790,6790,6790,6790,0
|
|
20230901,183400,922613880,6790,6790,6790,6790,0
|
|
20230901,183300,922613880,6790,6790,6790,6790,0
|
|
20230901,183200,922613880,6790,6790,6790,6790,0
|
|
20230901,183100,922613880,6790,6790,6790,6790,0
|
|
20230901,183000,922613880,6790,6790,6790,6790,0
|
|
20230901,182900,922613880,6790,6790,6790,6790,0
|
|
20230901,182800,922613880,6790,6790,6790,6790,0
|
|
20230901,182700,922613880,6790,6790,6790,6790,0
|
|
20230901,182600,922613880,6790,6790,6790,6790,0
|
|
20230901,182500,922613880,6790,6790,6790,6790,0
|
|
20230901,182400,922613880,6790,6790,6790,6790,0
|
|
20230901,182300,922613880,6790,6790,6790,6790,1824
|
|
20230901,182200,922613880,6790,6790,6790,6790,0
|
|
20230901,182100,922613880,6790,6790,6790,6790,0
|
|
20230901,182000,922613880,6790,6790,6790,6790,0
|
|
20230901,181900,922613880,6790,6790,6790,6790,0
|
|
20230901,181800,922613880,6790,6790,6790,6790,0
|
|
20230901,181700,922613880,6790,6790,6790,6790,0
|
|
20230901,181600,922613880,6790,6790,6790,6790,0
|
|
20230901,181500,922613880,6790,6790,6790,6790,0
|
|
20230901,181400,922613880,6790,6790,6790,6790,0
|
|
20230901,181300,922613880,6790,6790,6790,6790,0
|
|
20230901,181200,922613880,6790,6790,6790,6790,0
|
|
20230901,181100,922613880,6790,6790,6790,6790,0
|
|
20230901,181000,922613880,6790,6790,6790,6790,0
|
|
20230901,180900,922613880,6790,6790,6790,6790,0
|
|
20230901,180800,922613880,6790,6790,6790,6790,0
|
|
20230901,180700,922613880,6790,6790,6790,6790,0
|
|
20230901,180600,922613880,6790,6790,6790,6790,0
|
|
20230901,180500,922613880,6790,6790,6790,6790,0
|
|
20230901,180400,922613880,6790,6790,6790,6790,0
|
|
20230901,180300,922613880,6790,6790,6790,6790,0
|
|
20230901,180200,922613880,6790,6790,6790,6790,0
|
|
20230901,180100,922613880,6790,6790,6790,6790,0
|
|
20230901,180000,922613880,6790,6790,6790,6790,0
|
|
20230901,175900,922613880,6790,6790,6790,6790,0
|
|
20230901,175800,922613880,6790,6790,6790,6790,0
|
|
20230901,175700,922613880,6790,6790,6790,6790,0
|
|
20230901,175600,922613880,6790,6790,6790,6790,0
|
|
20230901,175500,922613880,6790,6790,6790,6790,0
|
|
20230901,175400,922613880,6790,6790,6790,6790,0
|
|
20230901,175300,922613880,6790,6790,6790,6790,1824
|
|
20230901,175200,922613880,6790,6790,6790,6790,0
|
|
20230901,175100,922613880,6790,6790,6790,6790,0
|
|
20230901,175000,922613880,6790,6790,6790,6790,0
|
|
20230901,174900,922613880,6790,6790,6790,6790,0
|
|
20230901,174800,922613880,6790,6790,6790,6790,0
|
|
20230901,174700,922613880,6790,6790,6790,6790,0
|
|
20230901,174600,922613880,6790,6790,6790,6790,0
|
|
20230901,174500,922613880,6790,6790,6790,6790,0
|
|
20230901,174400,922613880,6790,6790,6790,6790,0
|
|
20230901,174300,922613880,6790,6790,6790,6790,0
|
|
20230901,174200,922613880,6790,6790,6790,6790,0
|
|
20230901,174100,922613880,6790,6790,6790,6790,0
|
|
20230901,174000,922613880,6790,6790,6790,6790,0
|
|
20230901,173900,922613880,6790,6790,6790,6790,0
|
|
20230901,173800,922613880,6790,6790,6790,6790,0
|
|
20230901,173700,922613880,6790,6790,6790,6790,0
|
|
20230901,173600,922613880,6790,6790,6790,6790,0
|
|
20230901,173500,922613880,6790,6790,6790,6790,0
|
|
20230901,173400,922613880,6790,6790,6790,6790,0
|
|
20230901,173300,922613880,6790,6790,6790,6790,0
|
|
20230901,173200,922613880,6790,6790,6790,6790,0
|
|
20230901,173100,922613880,6790,6790,6790,6790,0
|
|
20230901,173000,922613880,6790,6790,6790,6790,0
|
|
20230901,172900,922613880,6790,6790,6790,6790,0
|
|
20230901,172800,922613880,6790,6790,6790,6790,0
|
|
20230901,172700,922613880,6790,6790,6790,6790,0
|
|
20230901,172600,922613880,6790,6790,6790,6790,0
|
|
20230901,172500,922613880,6790,6790,6790,6790,0
|
|
20230901,172400,922613880,6790,6790,6790,6790,0
|
|
20230901,172300,922613880,6790,6790,6790,6790,1824
|
|
20230901,172200,922613880,6790,6790,6790,6790,0
|
|
20230901,172100,922613880,6790,6790,6790,6790,0
|
|
20230901,172000,922613880,6790,6790,6790,6790,0
|
|
20230901,171900,922613880,6790,6790,6790,6790,0
|
|
20230901,171800,922613880,6790,6790,6790,6790,0
|
|
20230901,171700,922613880,6790,6790,6790,6790,0
|
|
20230901,171600,922613880,6790,6790,6790,6790,0
|
|
20230901,171500,922613880,6790,6790,6790,6790,0
|
|
20230901,171400,922613880,6790,6790,6790,6790,0
|
|
20230901,171300,922613880,6790,6790,6790,6790,0
|
|
20230901,171200,922613880,6790,6790,6790,6790,0
|
|
20230901,171100,922613880,6790,6790,6790,6790,0
|
|
20230901,171000,922613880,6790,6790,6790,6790,0
|
|
20230901,170900,922613880,6790,6790,6790,6790,0
|
|
20230901,170800,922613880,6790,6790,6790,6790,0
|
|
20230901,170700,922613880,6790,6790,6790,6790,0
|
|
20230901,170600,922613880,6790,6790,6790,6790,0
|
|
20230901,170500,922613880,6790,6790,6790,6790,0
|
|
20230901,170400,922613880,6790,6790,6790,6790,0
|
|
20230901,170300,922613880,6790,6790,6790,6790,0
|
|
20230901,170200,922613880,6790,6790,6790,6790,0
|
|
20230901,170100,922613880,6790,6790,6790,6790,0
|
|
20230901,170000,922613880,6790,6790,6790,6790,0
|
|
20230901,165900,922613880,6790,6790,6790,6790,0
|
|
20230901,165800,922613880,6790,6790,6790,6790,0
|
|
20230901,165700,922613880,6790,6790,6790,6790,0
|
|
20230901,165600,922613880,6790,6790,6790,6790,0
|
|
20230901,165500,922613880,6790,6790,6790,6790,0
|
|
20230901,165400,922613880,6790,6790,6790,6790,0
|
|
20230901,165300,922613880,6790,6790,6790,6790,1824
|
|
20230901,165200,922613880,6790,6790,6790,6790,0
|
|
20230901,165100,922613880,6790,6790,6790,6790,0
|
|
20230901,165000,922613880,6790,6790,6790,6790,0
|
|
20230901,164900,922613880,6790,6790,6790,6790,0
|
|
20230901,164800,922613880,6790,6790,6790,6790,0
|
|
20230901,164700,922613880,6790,6790,6790,6790,0
|
|
20230901,164600,922613880,6790,6790,6790,6790,0
|
|
20230901,164500,922613880,6790,6790,6790,6790,0
|
|
20230901,164400,922613880,6790,6790,6790,6790,0
|
|
20230901,164300,922613880,6790,6790,6790,6790,0
|
|
20230901,164200,922613880,6790,6790,6790,6790,0
|
|
20230901,164100,922613880,6790,6790,6790,6790,0
|
|
20230901,164000,922613880,6790,6790,6790,6790,0
|
|
20230901,163900,922613880,6790,6790,6790,6790,0
|
|
20230901,163800,922613880,6790,6790,6790,6790,0
|
|
20230901,163700,922613880,6790,6790,6790,6790,0
|
|
20230901,163600,922613880,6790,6790,6790,6790,0
|
|
20230901,163500,922613880,6790,6790,6790,6790,0
|
|
20230901,163400,922613880,6790,6790,6790,6790,0
|
|
20230901,163300,922613880,6790,6790,6790,6790,0
|
|
20230901,163200,922613880,6790,6790,6790,6790,0
|
|
20230901,163100,922613880,6790,6790,6790,6790,0
|
|
20230901,163000,922613880,6790,6790,6790,6790,0
|
|
20230901,162900,922613880,6790,6790,6790,6790,0
|
|
20230901,162800,922613880,6790,6790,6790,6790,0
|
|
20230901,162700,922613880,6790,6790,6790,6790,0
|
|
20230901,162600,922613880,6790,6790,6790,6790,0
|
|
20230901,162500,922613880,6790,6790,6790,6790,0
|
|
20230901,162400,922613880,6790,6790,6790,6790,0
|
|
20230901,162300,922613880,6790,6790,6790,6790,1824
|
|
20230901,162200,922613880,6790,6790,6790,6790,0
|
|
20230901,162100,922613880,6790,6790,6790,6790,0
|
|
20230901,162000,922613880,6790,6790,6790,6790,0
|
|
20230901,161900,922613880,6790,6790,6790,6790,0
|
|
20230901,161800,922613880,6790,6790,6790,6790,0
|
|
20230901,161700,922613880,6790,6790,6790,6790,0
|
|
20230901,161600,922613880,6790,6790,6790,6790,0
|
|
20230901,161500,922613880,6790,6790,6790,6790,0
|
|
20230901,161400,922613880,6790,6790,6790,6790,0
|
|
20230901,161300,922613880,6790,6790,6790,6790,0
|
|
20230901,161200,922613880,6790,6790,6790,6790,0
|
|
20230901,161100,922613880,6790,6790,6790,6790,0
|
|
20230901,161000,922613880,6790,6790,6790,6790,0
|
|
20230901,160900,922613880,6790,6790,6790,6790,0
|
|
20230901,160800,922613880,6790,6790,6790,6790,0
|
|
20230901,160700,922613880,6790,6790,6790,6790,0
|
|
20230901,160600,922613880,6790,6790,6790,6790,0
|
|
20230901,160500,922613880,6790,6790,6790,6790,0
|
|
20230901,160400,922613880,6790,6790,6790,6790,0
|
|
20230901,160300,922613880,6790,6790,6790,6790,0
|
|
20230901,160200,922613880,6790,6790,6790,6790,0
|
|
20230901,160100,922613880,6790,6790,6790,6790,0
|
|
20230901,160000,922613880,6790,6790,6790,6790,0
|
|
20230901,155900,922613880,6790,6790,6790,6790,0
|
|
20230901,155800,922613880,6790,6790,6790,6790,0
|
|
20230901,155700,922613880,6790,6790,6790,6790,0
|
|
20230901,155600,922613880,6790,6790,6790,6790,0
|
|
20230901,155500,922613880,6790,6790,6790,6790,0
|
|
20230901,155400,922613880,6790,6790,6790,6790,0
|
|
20230901,155300,922613880,6790,6790,6790,6790,1824
|
|
20230901,155200,922613880,6790,6790,6790,6790,0
|
|
20230901,155100,922613880,6790,6790,6790,6790,0
|
|
20230901,155000,922613880,6790,6790,6790,6790,0
|
|
20230901,154900,922613880,6790,6790,6790,6790,0
|
|
20230901,154800,922613880,6790,6790,6790,6790,0
|
|
20230901,154700,922613880,6790,6790,6790,6790,0
|
|
20230901,154600,922613880,6790,6790,6790,6790,0
|
|
20230901,154500,922613880,6790,6790,6790,6790,0
|
|
20230901,154400,922613880,6790,6790,6790,6790,0
|
|
20230901,154300,922613880,6790,6790,6790,6790,0
|
|
20230901,154200,922613880,6790,6790,6790,6790,0
|
|
20230901,154100,922613880,6790,6790,6790,6790,0
|
|
20230901,154000,922613880,6790,6790,6790,6790,0
|
|
20230901,153900,922613880,6790,6790,6790,6790,0
|
|
20230901,153800,922613880,6790,6790,6790,6790,0
|
|
20230901,153700,922613880,6790,6790,6790,6790,0
|
|
20230901,153600,922613880,6790,6790,6790,6790,0
|
|
20230901,153500,922613880,6790,6790,6790,6790,0
|
|
20230901,153400,922613880,6790,6790,6790,6790,0
|
|
20230901,153300,922613880,6790,6790,6790,6790,0
|
|
20230901,153200,922613880,6790,6790,6790,6790,0
|
|
20230901,153100,922613880,6790,6790,6790,6790,0
|
|
20230901,153000,922613880,6790,6790,6790,6790,1824
|
|
20230901,152900,910228920,6800,6800,6800,6800,0
|
|
20230901,152800,910228920,6800,6800,6800,6800,0
|
|
20230901,152700,910228920,6800,6800,6800,6800,0
|
|
20230901,152600,910228920,6800,6800,6800,6800,0
|
|
20230901,152500,910228920,6800,6800,6800,6800,0
|
|
20230901,152400,910228920,6800,6800,6800,6800,0
|
|
20230901,152300,910228920,6800,6800,6800,6800,0
|
|
20230901,152200,910228920,6800,6800,6800,6800,0
|
|
20230901,152100,910228920,6800,6800,6800,6800,0
|
|
20230901,152000,910228920,6800,6800,6800,6800,0
|
|
20230901,151900,910228920,6800,6790,6830,6790,5870
|
|
20230901,151800,870342940,6800,6800,6800,6800,3218
|
|
20230901,151700,848460540,6800,6820,6820,6800,4053
|
|
20230901,151600,820897150,6820,6820,6820,6820,49
|
|
20230901,151500,820562970,6820,6820,6820,6820,201
|
|
20230901,151400,819192150,6820,6820,6820,6820,12
|
|
20230901,151300,819110310,6830,6810,6830,6810,18
|
|
20230901,151200,818987450,6810,6810,6810,6810,0
|
|
20230901,151100,818987450,6810,6810,6810,6810,504
|
|
20230901,151000,815555210,6810,6810,6810,6810,0
|
|
20230901,150900,815555210,6810,6810,6810,6810,4
|
|
20230901,150800,815527970,6810,6810,6810,6810,534
|
|
20230901,150700,811891430,6830,6830,6830,6830,0
|
|
20230901,150600,811891430,6830,6830,6830,6830,12
|
|
20230901,150500,811809470,6830,6830,6830,6830,0
|
|
20230901,150400,811809470,6830,6820,6830,6820,301
|
|
20230901,150300,809753700,6820,6810,6820,6810,5
|
|
20230901,150200,809719640,6810,6810,6810,6810,4
|
|
20230901,150100,809692400,6810,6810,6820,6810,18
|
|
20230901,150000,809569810,6820,6820,6820,6820,1
|
|
20230901,145900,809562990,6820,6820,6820,6820,13
|
|
20230901,145800,809474330,6830,6830,6830,6820,103
|
|
20230901,145700,808771100,6820,6820,6820,6820,37
|
|
20230901,145600,808518760,6810,6810,6810,6810,24
|
|
20230901,145500,808355320,6810,6810,6810,6810,527
|
|
20230901,145400,804766450,6790,6820,6820,6790,5042
|
|
20230901,145300,770488390,6820,6820,6820,6820,242
|
|
20230901,145200,768837950,6820,6820,6820,6810,211
|
|
20230901,145100,767399060,6820,6820,6820,6820,115
|
|
20230901,145000,766614760,6820,6820,6820,6820,205
|
|
20230901,144900,765216660,6820,6820,6820,6820,179
|
|
20230901,144800,763995880,6820,6800,6820,6800,2729
|
|
20230901,144700,745434570,6800,6800,6800,6800,4
|
|
20230901,144600,745407370,6800,6800,6800,6800,100
|
|
20230901,144500,744727370,6810,6810,6810,6810,2300
|
|
20230901,144400,729064370,6810,6810,6810,6810,0
|
|
20230901,144300,729064370,6810,6810,6810,6810,14
|
|
20230901,144200,728969030,6820,6820,6820,6820,0
|
|
20230901,144100,728969030,6820,6820,6820,6820,0
|
|
20230901,144000,728969030,6820,6820,6820,6820,3
|
|
20230901,143900,728948570,6820,6820,6820,6820,6
|
|
20230901,143800,728907650,6810,6810,6810,6810,54
|
|
20230901,143700,728539910,6820,6810,6820,6810,27
|
|
20230901,143600,728355810,6810,6820,6820,6810,261
|
|
20230901,143500,726577980,6820,6820,6820,6820,100
|
|
20230901,143400,725895980,6820,6810,6820,6810,97
|
|
20230901,143300,725234480,6810,6810,6810,6810,164
|
|
20230901,143200,724117640,6810,6810,6810,6810,4
|
|
20230901,143100,724090400,6810,6810,6810,6810,0
|
|
20230901,143000,724090400,6810,6810,6810,6810,4
|
|
20230901,142900,724063160,6810,6820,6820,6810,207
|
|
20230901,142800,722652620,6820,6820,6820,6820,10
|
|
20230901,142700,722584420,6820,6820,6820,6820,0
|
|
20230901,142600,722584420,6820,6820,6820,6820,91
|
|
20230901,142500,721963800,6820,6820,6820,6820,154
|
|
20230901,142400,720913520,6820,6820,6820,6820,33
|
|
20230901,142300,720688460,6820,6810,6820,6810,1747
|
|
20230901,142200,708788920,6810,6810,6810,6810,56
|
|
20230901,142100,708407560,6810,6820,6820,6810,1680
|
|
20230901,142000,696966140,6820,6820,6820,6820,610
|
|
20230901,141900,692805940,6820,6820,6820,6820,85
|
|
20230901,141800,692226240,6820,6820,6820,6820,0
|
|
20230901,141700,692226240,6820,6820,6820,6820,4
|
|
20230901,141600,692198960,6820,6820,6820,6820,4
|
|
20230901,141500,692171680,6820,6820,6820,6820,0
|
|
20230901,141400,692171680,6820,6820,6820,6820,4
|
|
20230901,141300,692144400,6820,6820,6820,6820,730
|
|
20230901,141200,687165800,6820,6820,6820,6820,64
|
|
20230901,141100,686729320,6820,6820,6820,6820,1938
|
|
20230901,141000,673512160,6830,6820,6830,6820,40
|
|
20230901,140900,673239260,6820,6820,6820,6820,2400
|
|
20230901,140800,656871260,6830,6830,6830,6830,2165
|
|
20230901,140700,642084310,6840,6830,6840,6830,251
|
|
20230901,140600,640368470,6840,6840,6840,6840,1
|
|
20230901,140500,640361630,6840,6840,6840,6840,6
|
|
20230901,140400,640320590,6830,6830,6830,6830,6
|
|
20230901,140300,640279610,6840,6830,6840,6830,142
|
|
20230901,140200,639308370,6830,6830,6830,6830,494
|
|
20230901,140100,635934350,6840,6840,6840,6840,10
|
|
20230901,140000,635865950,6840,6840,6840,6840,24
|
|
20230901,135900,635701790,6840,6840,6840,6830,1258
|
|
20230901,135800,627109450,6840,6830,6840,6830,214
|
|
20230901,135700,625647730,6830,6830,6830,6830,134
|
|
20230901,135600,624732510,6840,6840,6840,6840,400
|
|
20230901,135500,621996510,6840,6840,6840,6830,796
|
|
20230901,135400,616558700,6840,6840,6840,6840,1290
|
|
20230901,135300,607735100,6840,6840,6840,6840,15
|
|
20230901,135200,607632500,6840,6840,6840,6840,0
|
|
20230901,135100,607632500,6840,6840,6840,6840,1004
|
|
20230901,135000,600765140,6850,6850,6850,6850,0
|
|
20230901,134900,600765140,6850,6850,6850,6850,21
|
|
20230901,134800,600621290,6840,6840,6840,6840,10
|
|
20230901,134700,600552890,6850,6850,6850,6850,0
|
|
20230901,134600,600552890,6850,6870,6870,6850,3841
|
|
20230901,134500,574227050,6870,6870,6870,6870,0
|
|
20230901,134400,574227050,6870,6870,6870,6860,256
|
|
20230901,134300,572470830,6870,6870,6870,6870,0
|
|
20230901,134200,572470830,6870,6870,6870,6870,2
|
|
20230901,134100,572457090,6860,6850,6860,6850,203
|
|
20230901,134000,571064860,6860,6860,6860,6860,10
|
|
20230901,133900,570996260,6860,6860,6860,6860,0
|
|
20230901,133800,570996260,6860,6860,6860,6860,0
|
|
20230901,133700,570996260,6860,6860,6860,6860,0
|
|
20230901,133600,570996260,6860,6860,6860,6860,34
|
|
20230901,133500,570763020,6860,6860,6860,6860,8
|
|
20230901,133400,570708140,6860,6860,6860,6860,210
|
|
20230901,133300,569267540,6860,6860,6860,6860,201
|
|
20230901,133200,567888680,6860,6860,6860,6860,301
|
|
20230901,133100,565823820,6860,6860,6860,6860,0
|
|
20230901,133000,565823820,6860,6870,6870,6860,845
|
|
20230901,132900,560026090,6870,6860,6870,6860,270
|
|
20230901,132800,558173880,6870,6870,6870,6870,7
|
|
20230901,132700,558125790,6870,6870,6870,6870,674
|
|
20230901,132600,553495410,6870,6870,6870,6870,2109
|
|
20230901,132500,539006580,6870,6870,6870,6870,151
|
|
20230901,132400,537969210,6860,6860,6860,6860,381
|
|
20230901,132300,535355550,6850,6850,6850,6850,53
|
|
20230901,132200,534992500,6850,6850,6850,6850,71
|
|
20230901,132100,534506150,6850,6850,6850,6850,0
|
|
20230901,132000,534506150,6850,6850,6850,6850,4
|
|
20230901,131900,534478750,6850,6850,6850,6850,14
|
|
20230901,131800,534382850,6850,6850,6850,6850,0
|
|
20230901,131700,534382850,6850,6850,6850,6850,103
|
|
20230901,131600,533677300,6850,6850,6850,6850,0
|
|
20230901,131500,533677300,6850,6850,6850,6850,0
|
|
20230901,131400,533677300,6850,6850,6850,6850,7
|
|
20230901,131300,533629350,6850,6850,6850,6850,8
|
|
20230901,131200,533574550,6850,6850,6850,6850,24
|
|
20230901,131100,533410150,6850,6850,6850,6850,0
|
|
20230901,131000,533410150,6850,6850,6850,6850,4
|
|
20230901,130900,533382750,6850,6850,6850,6850,204
|
|
20230901,130800,531985350,6850,6850,6850,6850,25
|
|
20230901,130700,531814100,6850,6850,6850,6850,4
|
|
20230901,130600,531786700,6850,6850,6850,6850,50
|
|
20230901,130500,531444200,6860,6860,6860,6860,1000
|
|
20230901,130400,524584200,6860,6850,6860,6850,455
|
|
20230901,130300,521467380,6850,6850,6850,6850,77
|
|
20230901,130200,520939930,6860,6860,6860,6860,0
|
|
20230901,130100,520939930,6860,6860,6860,6860,2
|
|
20230901,130000,520926210,6840,6850,6850,6840,1504
|
|
20230901,125900,510637670,6850,6850,6850,6850,4
|
|
20230901,125800,510610270,6850,6840,6850,6840,24
|
|
20230901,125700,510446070,6850,6850,6850,6850,0
|
|
20230901,125600,510446070,6850,6850,6850,6850,175
|
|
20230901,125500,509247320,6850,6850,6850,6850,0
|
|
20230901,125400,509247320,6850,6850,6860,6850,287
|
|
20230901,125300,507281150,6850,6850,6850,6850,1
|
|
20230901,125200,507274300,6840,6840,6840,6840,4
|
|
20230901,125100,507246940,6840,6850,6850,6840,1609
|
|
20230901,125000,496235280,6850,6850,6850,6850,0
|
|
20230901,124900,496235280,6850,6860,6860,6850,5
|
|
20230901,124800,496201020,6850,6850,6850,6850,267
|
|
20230901,124700,494372070,6850,6850,6850,6850,5
|
|
20230901,124600,494337820,6850,6850,6850,6850,4
|
|
20230901,124500,494310420,6850,6860,6860,6850,11
|
|
20230901,124400,494235060,6860,6860,6860,6860,0
|
|
20230901,124300,494235060,6860,6860,6860,6860,0
|
|
20230901,124200,494235060,6860,6860,6860,6860,0
|
|
20230901,124100,494235060,6860,6860,6860,6860,0
|
|
20230901,124000,494235060,6860,6860,6860,6860,0
|
|
20230901,123900,494235060,6860,6860,6860,6860,1644
|
|
20230901,123800,482957220,6860,6860,6860,6860,1
|
|
20230901,123700,482950360,6850,6850,6850,6850,0
|
|
20230901,123600,482950360,6850,6850,6850,6850,4
|
|
20230901,123500,482922960,6850,6850,6850,6850,10
|
|
20230901,123400,482854460,6850,6850,6850,6850,4
|
|
20230901,123300,482827060,6850,6850,6850,6850,4
|
|
20230901,123200,482799660,6850,6850,6850,6850,0
|
|
20230901,123100,482799660,6850,6850,6850,6850,4
|
|
20230901,123000,482772260,6850,6850,6850,6850,100
|
|
20230901,122900,482087260,6850,6850,6850,6850,330
|
|
20230901,122800,479826760,6840,6840,6840,6840,4
|
|
20230901,122700,479799400,6840,6840,6840,6840,0
|
|
20230901,122600,479799400,6840,6840,6840,6840,85
|
|
20230901,122500,479218000,6850,6850,6850,6850,106
|
|
20230901,122400,478491900,6850,6850,6850,6850,0
|
|
20230901,122300,478491900,6850,6850,6850,6850,69
|
|
20230901,122200,478019250,6850,6850,6850,6850,0
|
|
20230901,122100,478019250,6850,6850,6850,6850,1
|
|
20230901,122000,478012400,6850,6850,6850,6850,100
|
|
20230901,121900,477327400,6860,6860,6860,6860,20
|
|
20230901,121800,477190200,6860,6860,6860,6860,0
|
|
20230901,121700,477190200,6860,6860,6860,6860,33
|
|
20230901,121600,476963820,6850,6850,6850,6850,4
|
|
20230901,121500,476936420,6850,6850,6850,6850,4
|
|
20230901,121400,476909020,6850,6850,6850,6850,0
|
|
20230901,121300,476909020,6850,6860,6860,6850,305
|
|
20230901,121200,474819750,6850,6850,6850,6850,80
|
|
20230901,121100,474271750,6850,6850,6850,6850,126
|
|
20230901,121000,473408650,6850,6850,6850,6850,100
|
|
20230901,120900,472723650,6850,6850,6850,6850,0
|
|
20230901,120800,472723650,6850,6850,6850,6850,5
|
|
20230901,120700,472689400,6850,6850,6850,6850,0
|
|
20230901,120600,472689400,6850,6850,6850,6850,0
|
|
20230901,120500,472689400,6850,6850,6850,6850,2
|
|
20230901,120400,472675700,6840,6850,6850,6840,10
|
|
20230901,120300,472607260,6850,6850,6850,6850,0
|
|
20230901,120200,472607260,6850,6850,6850,6850,0
|
|
20230901,120100,472607260,6850,6850,6850,6840,379
|
|
20230901,120000,470011560,6840,6840,6840,6840,933
|
|
20230901,115900,463629840,6840,6840,6840,6840,68
|
|
20230901,115800,463164720,6840,6840,6840,6840,1022
|
|
20230901,115700,456174240,6840,6840,6840,6840,10
|
|
20230901,115600,456105840,6840,6840,6840,6840,163
|
|
20230901,115500,454990920,6840,6840,6840,6840,5
|
|
20230901,115400,454956720,6860,6860,6860,6860,0
|
|
20230901,115300,454956720,6860,6860,6860,6860,2
|
|
20230901,115200,454943000,6860,6850,6860,6850,30
|
|
20230901,115100,454737240,6850,6850,6850,6850,99
|
|
20230901,115000,454059090,6850,6850,6850,6850,0
|
|
20230901,114900,454059090,6850,6850,6850,6850,0
|
|
20230901,114800,454059090,6850,6850,6850,6850,2
|
|
20230901,114700,454045390,6860,6840,6860,6840,5
|
|
20230901,114600,454011170,6840,6840,6840,6840,0
|
|
20230901,114500,454011170,6840,6840,6840,6840,805
|
|
20230901,114400,448504970,6840,6840,6840,6840,14
|
|
20230901,114300,448409210,6840,6840,6840,6840,10
|
|
20230901,114200,448340810,6860,6860,6860,6860,0
|
|
20230901,114100,448340810,6860,6860,6860,6860,0
|
|
20230901,114000,448340810,6860,6860,6860,6860,0
|
|
20230901,113900,448340810,6860,6860,6860,6860,0
|
|
20230901,113800,448340810,6860,6860,6860,6860,0
|
|
20230901,113700,448340810,6860,6850,6860,6850,328
|
|
20230901,113600,446094000,6850,6840,6850,6840,117
|
|
20230901,113500,445292590,6840,6840,6840,6840,100
|
|
20230901,113400,444608590,6840,6840,6840,6840,4
|
|
20230901,113300,444581230,6840,6840,6840,6840,7
|
|
20230901,113200,444533350,6850,6850,6850,6850,152
|
|
20230901,113100,443492150,6850,6850,6850,6850,50
|
|
20230901,113000,443149650,6860,6860,6860,6860,1
|
|
20230901,112900,443142790,6860,6860,6860,6860,0
|
|
20230901,112800,443142790,6860,6860,6860,6860,0
|
|
20230901,112700,443142790,6860,6850,6860,6840,121
|
|
20230901,112600,442314130,6850,6850,6850,6850,426
|
|
20230901,112500,439396030,6850,6850,6850,6850,1
|
|
20230901,112400,439389180,6850,6850,6850,6850,10
|
|
20230901,112300,439320680,6850,6850,6850,6850,1
|
|
20230901,112200,439313830,6850,6850,6850,6850,15
|
|
20230901,112100,439211080,6850,6850,6850,6850,451
|
|
20230901,112000,436121730,6850,6850,6850,6850,0
|
|
20230901,111900,436121730,6850,6850,6850,6850,1
|
|
20230901,111800,436114880,6850,6850,6850,6850,12
|
|
20230901,111700,436032680,6860,6850,6860,6850,753
|
|
20230901,111600,430874600,6860,6860,6860,6860,0
|
|
20230901,111500,430874600,6860,6860,6860,6860,156
|
|
20230901,111400,429804440,6850,6850,6850,6850,5
|
|
20230901,111300,429770190,6850,6850,6860,6850,20
|
|
20230901,111200,429633180,6850,6850,6850,6850,50
|
|
20230901,111100,429290680,6860,6860,6860,6860,1
|
|
20230901,111000,429283820,6860,6860,6860,6860,0
|
|
20230901,110900,429283820,6860,6870,6870,6860,1115
|
|
20230901,110800,421634910,6870,6860,6870,6860,5
|
|
20230901,110700,421600600,6860,6860,6860,6860,540
|
|
20230901,110600,417896200,6860,6860,6860,6860,4
|
|
20230901,110500,417868760,6860,6860,6860,6860,1
|
|
20230901,110400,417861900,6860,6860,6860,6860,0
|
|
20230901,110300,417861900,6860,6860,6860,6860,1
|
|
20230901,110200,417855040,6850,6850,6850,6850,100
|
|
20230901,110100,417170040,6860,6860,6860,6860,491
|
|
20230901,110000,413801780,6860,6860,6860,6860,4
|
|
20230901,105900,413774340,6860,6860,6860,6860,21
|
|
20230901,105800,413630280,6860,6860,6860,6860,1
|
|
20230901,105700,413623420,6860,6860,6860,6860,0
|
|
20230901,105600,413623420,6860,6860,6860,6860,2
|
|
20230901,105500,413609700,6850,6860,6860,6850,306
|
|
20230901,105400,411513590,6860,6860,6860,6860,4
|
|
20230901,105300,411486150,6860,6860,6860,6860,13
|
|
20230901,105200,411396970,6860,6850,6860,6850,34
|
|
20230901,105100,411164060,6860,6860,6860,6860,1
|
|
20230901,105000,411157200,6850,6860,6860,6850,35
|
|
20230901,104900,410917160,6860,6860,6860,6860,7
|
|
20230901,104800,410869140,6860,6850,6860,6850,6
|
|
20230901,104700,410828020,6850,6850,6850,6850,4
|
|
20230901,104600,410800620,6850,6850,6850,6850,826
|
|
20230901,104500,405142520,6850,6850,6850,6850,900
|
|
20230901,104400,398977520,6850,6850,6850,6850,0
|
|
20230901,104300,398977520,6850,6850,6850,6850,1246
|
|
20230901,104200,390442420,6860,6860,6860,6860,0
|
|
20230901,104100,390442420,6860,6850,6860,6850,135
|
|
20230901,104000,389517620,6860,6860,6860,6860,1
|
|
20230901,103900,389510760,6850,6850,6850,6850,0
|
|
20230901,103800,389510760,6850,6850,6850,6850,299
|
|
20230901,103700,387462610,6860,6850,6860,6850,45
|
|
20230901,103600,387153950,6850,6850,6850,6850,200
|
|
20230901,103500,385783950,6860,6860,6860,6860,30
|
|
20230901,103400,385578150,6850,6850,6850,6850,0
|
|
20230901,103300,385578150,6850,6860,6860,6850,124
|
|
20230901,103200,384728550,6860,6850,6860,6850,560
|
|
20230901,103100,380886990,6850,6850,6850,6850,20
|
|
20230901,103000,380749990,6860,6860,6860,6860,500
|
|
20230901,102900,377319990,6860,6860,6860,6860,660
|
|
20230901,102800,372792390,6860,6860,6860,6860,0
|
|
20230901,102700,372792390,6860,6850,6860,6850,5
|
|
20230901,102600,372758130,6850,6850,6850,6850,990
|
|
20230901,102500,365976630,6850,6850,6850,6850,0
|
|
20230901,102400,365976630,6850,6840,6850,6840,19
|
|
20230901,102300,365846520,6840,6840,6840,6840,600
|
|
20230901,102200,361742520,6840,6840,6840,6840,0
|
|
20230901,102100,361742520,6840,6840,6840,6840,140
|
|
20230901,102000,360784920,6840,6830,6840,6830,902
|
|
20230901,101900,354624240,6840,6840,6840,6840,358
|
|
20230901,101800,352175520,6840,6840,6840,6840,416
|
|
20230901,101700,349330080,6840,6840,6840,6840,14
|
|
20230901,101600,349234320,6840,6860,6860,6840,305
|
|
20230901,101500,347148020,6860,6850,6860,6850,39
|
|
20230901,101400,346880700,6850,6850,6850,6850,4
|
|
20230901,101300,346853300,6850,6850,6850,6850,0
|
|
20230901,101200,346853300,6850,6850,6850,6850,4
|
|
20230901,101100,346825900,6850,6840,6850,6840,15
|
|
20230901,101000,346723190,6840,6840,6840,6840,1633
|
|
20230901,100900,335553470,6840,6840,6840,6840,0
|
|
20230901,100800,335553470,6840,6840,6840,6840,288
|
|
20230901,100700,333583550,6840,6840,6840,6840,64
|
|
20230901,100600,333145790,6840,6840,6840,6840,6
|
|
20230901,100500,333104750,6840,6840,6840,6840,7
|
|
20230901,100400,333056870,6840,6850,6850,6840,1046
|
|
20230901,100300,325891920,6860,6860,6860,6860,5920
|
|
20230901,100200,285280720,6860,6860,6860,6860,89
|
|
20230901,100100,284670180,6860,6870,6870,6860,115
|
|
20230901,100000,283880380,6870,6870,6870,6870,1
|
|
20230901,095900,283873510,6870,6870,6870,6870,188
|
|
20230901,095800,282581950,6870,6870,6870,6870,162
|
|
20230901,095700,281469010,6870,6860,6870,6860,1160
|
|
20230901,095600,273510710,6870,6870,6870,6860,595
|
|
20230901,095500,269424660,6870,6870,6870,6860,247
|
|
20230901,095400,267728040,6870,6870,6870,6870,1487
|
|
20230901,095300,257512350,6870,6870,6870,6870,5
|
|
20230901,095200,257478000,6870,6880,6880,6870,31
|
|
20230901,095100,257264970,6870,6880,6880,6870,4727
|
|
20230901,095000,224748210,6880,6890,6890,6880,9300
|
|
20230901,094900,160759840,6900,6890,6900,6890,229
|
|
20230901,094800,159180540,6910,6900,6910,6900,317
|
|
20230901,094700,156991070,6900,6890,6900,6880,847
|
|
20230901,094600,151157240,6900,6900,6900,6900,79
|
|
20230901,094500,150612140,6900,6900,6900,6890,338
|
|
20230901,094400,148280020,6900,6890,6900,6890,33
|
|
20230901,094300,148052620,6890,6910,6910,6890,410
|
|
20230901,094200,145226030,6900,6900,6910,6900,108
|
|
20230901,094100,144480810,6920,6900,6920,6900,1125
|
|
20230901,094000,136707890,6920,6920,6920,6910,218
|
|
20230901,093900,135199400,6920,6920,6920,6910,522
|
|
20230901,093800,131588160,6920,6920,6930,6920,1528
|
|
20230901,093700,121014310,6930,6890,6930,6890,3785
|
|
20230901,093600,94858080,6890,6890,6890,6890,201
|
|
20230901,093500,93473190,6890,6890,6890,6890,11
|
|
20230901,093400,93397400,6880,6890,6890,6870,33
|
|
20230901,093300,93170290,6890,6890,6890,6880,144
|
|
20230901,093200,92178760,6890,6860,6890,6860,45
|
|
20230901,093100,91870030,6900,6880,6900,6880,645
|
|
20230901,093000,87421300,6880,6880,6880,6860,18
|
|
20230901,092900,87297660,6880,6890,6890,6880,69
|
|
20230901,092800,86822340,6890,6880,6890,6880,605
|
|
20230901,092700,82659920,6880,6880,6880,6870,66
|
|
20230901,092600,82206040,6860,6880,6880,6860,637
|
|
20230901,092500,77824080,6880,6870,6880,6860,942
|
|
20230901,092400,71351380,6870,6860,6870,6860,331
|
|
20230901,092300,69079530,6850,6860,6860,6850,330
|
|
20230901,092200,66818930,6860,6860,6860,6850,455
|
|
20230901,092100,63698810,6850,6850,6850,6850,650
|
|
20230901,092000,59246310,6850,6850,6850,6850,40
|
|
20230901,091900,58972310,6850,6840,6850,6840,71
|
|
20230901,091800,58486230,6840,6840,6840,6840,3
|
|
20230901,091700,58465710,6840,6830,6840,6830,306
|
|
20230901,091600,56372700,6820,6820,6820,6820,304
|
|
20230901,091500,54299420,6840,6840,6840,6840,0
|
|
20230901,091400,54299420,6840,6830,6840,6830,230
|
|
20230901,091300,52728360,6830,6830,6830,6830,3474
|
|
20230901,091200,29000940,6830,6840,6840,6830,588
|
|
20230901,091100,24980600,6830,6830,6830,6830,74
|
|
20230901,091000,24475180,6830,6830,6840,6830,256
|
|
20230901,090900,22725870,6830,6830,6830,6830,17
|
|
20230901,090800,22609760,6830,6810,6830,6810,261
|
|
20230901,090700,20827980,6810,6810,6820,6790,536
|
|
20230901,090600,17173810,6830,6790,6830,6790,50
|
|
20230901,090500,16834270,6790,6760,6790,6760,749
|
|
20230901,090400,11765620,6760,6760,6760,6760,40
|
|
20230901,090300,11495220,6760,6770,6770,6750,63
|
|
20230901,090200,11069230,6760,6760,6760,6760,32
|
|
20230901,090100,10852910,6770,6740,6770,6740,34
|
|
20230901,090000,10622940,6770,6770,6770,6740,1571
|