597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185400,965943180,6960,6960,6960,6960,4138
|
|
20230904,185300,965943180,6960,6960,6960,6960,0
|
|
20230904,185200,965943180,6960,6960,6960,6960,0
|
|
20230904,185100,965943180,6960,6960,6960,6960,0
|
|
20230904,185000,965943180,6960,6960,6960,6960,0
|
|
20230904,184900,965943180,6960,6960,6960,6960,0
|
|
20230904,184800,965943180,6960,6960,6960,6960,0
|
|
20230904,184700,965943180,6960,6960,6960,6960,0
|
|
20230904,184600,965943180,6960,6960,6960,6960,0
|
|
20230904,184500,965943180,6960,6960,6960,6960,0
|
|
20230904,184400,965943180,6960,6960,6960,6960,0
|
|
20230904,184300,965943180,6960,6960,6960,6960,0
|
|
20230904,184200,965943180,6960,6960,6960,6960,0
|
|
20230904,184100,965943180,6960,6960,6960,6960,0
|
|
20230904,184000,965943180,6960,6960,6960,6960,0
|
|
20230904,183900,965943180,6960,6960,6960,6960,0
|
|
20230904,183800,965943180,6960,6960,6960,6960,0
|
|
20230904,183700,965943180,6960,6960,6960,6960,0
|
|
20230904,183600,965943180,6960,6960,6960,6960,0
|
|
20230904,183500,965943180,6960,6960,6960,6960,0
|
|
20230904,183400,965943180,6960,6960,6960,6960,0
|
|
20230904,183300,965943180,6960,6960,6960,6960,0
|
|
20230904,183200,965943180,6960,6960,6960,6960,0
|
|
20230904,183100,965943180,6960,6960,6960,6960,0
|
|
20230904,183000,965943180,6960,6960,6960,6960,0
|
|
20230904,182900,965943180,6960,6960,6960,6960,0
|
|
20230904,182800,965943180,6960,6960,6960,6960,0
|
|
20230904,182700,965943180,6960,6960,6960,6960,0
|
|
20230904,182600,965943180,6960,6960,6960,6960,0
|
|
20230904,182500,965943180,6960,6960,6960,6960,0
|
|
20230904,182400,965943180,6960,6960,6960,6960,4138
|
|
20230904,182300,965943180,6960,6960,6960,6960,0
|
|
20230904,182200,965943180,6960,6960,6960,6960,0
|
|
20230904,182100,965943180,6960,6960,6960,6960,0
|
|
20230904,182000,965943180,6960,6960,6960,6960,0
|
|
20230904,181900,965943180,6960,6960,6960,6960,0
|
|
20230904,181800,965943180,6960,6960,6960,6960,0
|
|
20230904,181700,965943180,6960,6960,6960,6960,0
|
|
20230904,181600,965943180,6960,6960,6960,6960,0
|
|
20230904,181500,965943180,6960,6960,6960,6960,0
|
|
20230904,181400,965943180,6960,6960,6960,6960,0
|
|
20230904,181300,965943180,6960,6960,6960,6960,0
|
|
20230904,181200,965943180,6960,6960,6960,6960,0
|
|
20230904,181100,965943180,6960,6960,6960,6960,0
|
|
20230904,181000,965943180,6960,6960,6960,6960,0
|
|
20230904,180900,965943180,6960,6960,6960,6960,0
|
|
20230904,180800,965943180,6960,6960,6960,6960,0
|
|
20230904,180700,965943180,6960,6960,6960,6960,0
|
|
20230904,180600,965943180,6960,6960,6960,6960,0
|
|
20230904,180500,965943180,6960,6960,6960,6960,0
|
|
20230904,180400,965943180,6960,6960,6960,6960,0
|
|
20230904,180300,965943180,6960,6960,6960,6960,0
|
|
20230904,180200,965943180,6960,6960,6960,6960,0
|
|
20230904,180100,965943180,6960,6960,6960,6960,0
|
|
20230904,180000,965943180,6960,6960,6960,6960,0
|
|
20230904,175900,965943180,6960,6960,6960,6960,0
|
|
20230904,175800,965943180,6960,6960,6960,6960,0
|
|
20230904,175700,965943180,6960,6960,6960,6960,0
|
|
20230904,175600,965943180,6960,6960,6960,6960,0
|
|
20230904,175500,965943180,6960,6960,6960,6960,0
|
|
20230904,175400,965943180,6960,6960,6960,6960,4138
|
|
20230904,175300,965943180,6960,6960,6960,6960,0
|
|
20230904,175200,965943180,6960,6960,6960,6960,0
|
|
20230904,175100,965943180,6960,6960,6960,6960,0
|
|
20230904,175000,965943180,6960,6960,6960,6960,0
|
|
20230904,174900,965943180,6960,6960,6960,6960,0
|
|
20230904,174800,965943180,6960,6960,6960,6960,0
|
|
20230904,174700,965943180,6960,6960,6960,6960,0
|
|
20230904,174600,965943180,6960,6960,6960,6960,0
|
|
20230904,174500,965943180,6960,6960,6960,6960,0
|
|
20230904,174400,965943180,6960,6960,6960,6960,0
|
|
20230904,174300,965943180,6960,6960,6960,6960,0
|
|
20230904,174200,965943180,6960,6960,6960,6960,0
|
|
20230904,174100,965943180,6960,6960,6960,6960,0
|
|
20230904,174000,965943180,6960,6960,6960,6960,0
|
|
20230904,173900,965943180,6960,6960,6960,6960,0
|
|
20230904,173800,965943180,6960,6960,6960,6960,0
|
|
20230904,173700,965943180,6960,6960,6960,6960,0
|
|
20230904,173600,965943180,6960,6960,6960,6960,0
|
|
20230904,173500,965943180,6960,6960,6960,6960,0
|
|
20230904,173400,965943180,6960,6960,6960,6960,0
|
|
20230904,173300,965943180,6960,6960,6960,6960,0
|
|
20230904,173200,965943180,6960,6960,6960,6960,0
|
|
20230904,173100,965943180,6960,6960,6960,6960,0
|
|
20230904,173000,965943180,6960,6960,6960,6960,0
|
|
20230904,172900,965943180,6960,6960,6960,6960,0
|
|
20230904,172800,965943180,6960,6960,6960,6960,0
|
|
20230904,172700,965943180,6960,6960,6960,6960,0
|
|
20230904,172600,965943180,6960,6960,6960,6960,0
|
|
20230904,172500,965943180,6960,6960,6960,6960,0
|
|
20230904,172400,965943180,6960,6960,6960,6960,4138
|
|
20230904,172300,965943180,6960,6960,6960,6960,0
|
|
20230904,172200,965943180,6960,6960,6960,6960,0
|
|
20230904,172100,965943180,6960,6960,6960,6960,0
|
|
20230904,172000,965943180,6960,6960,6960,6960,0
|
|
20230904,171900,965943180,6960,6960,6960,6960,0
|
|
20230904,171800,965943180,6960,6960,6960,6960,0
|
|
20230904,171700,965943180,6960,6960,6960,6960,0
|
|
20230904,171600,965943180,6960,6960,6960,6960,0
|
|
20230904,171500,965943180,6960,6960,6960,6960,0
|
|
20230904,171400,965943180,6960,6960,6960,6960,0
|
|
20230904,171300,965943180,6960,6960,6960,6960,0
|
|
20230904,171200,965943180,6960,6960,6960,6960,0
|
|
20230904,171100,965943180,6960,6960,6960,6960,0
|
|
20230904,171000,965943180,6960,6960,6960,6960,0
|
|
20230904,170900,965943180,6960,6960,6960,6960,0
|
|
20230904,170800,965943180,6960,6960,6960,6960,0
|
|
20230904,170700,965943180,6960,6960,6960,6960,0
|
|
20230904,170600,965943180,6960,6960,6960,6960,0
|
|
20230904,170500,965943180,6960,6960,6960,6960,0
|
|
20230904,170400,965943180,6960,6960,6960,6960,0
|
|
20230904,170300,965943180,6960,6960,6960,6960,0
|
|
20230904,170200,965943180,6960,6960,6960,6960,0
|
|
20230904,170100,965943180,6960,6960,6960,6960,0
|
|
20230904,170000,965943180,6960,6960,6960,6960,0
|
|
20230904,165900,965943180,6960,6960,6960,6960,0
|
|
20230904,165800,965943180,6960,6960,6960,6960,0
|
|
20230904,165700,965943180,6960,6960,6960,6960,0
|
|
20230904,165600,965943180,6960,6960,6960,6960,0
|
|
20230904,165500,965943180,6960,6960,6960,6960,0
|
|
20230904,165400,965943180,6960,6960,6960,6960,4138
|
|
20230904,165300,965943180,6960,6960,6960,6960,0
|
|
20230904,165200,965943180,6960,6960,6960,6960,0
|
|
20230904,165100,965943180,6960,6960,6960,6960,0
|
|
20230904,165000,965943180,6960,6960,6960,6960,0
|
|
20230904,164900,965943180,6960,6960,6960,6960,0
|
|
20230904,164800,965943180,6960,6960,6960,6960,0
|
|
20230904,164700,965943180,6960,6960,6960,6960,0
|
|
20230904,164600,965943180,6960,6960,6960,6960,0
|
|
20230904,164500,965943180,6960,6960,6960,6960,0
|
|
20230904,164400,965943180,6960,6960,6960,6960,0
|
|
20230904,164300,965943180,6960,6960,6960,6960,0
|
|
20230904,164200,965943180,6960,6960,6960,6960,0
|
|
20230904,164100,965943180,6960,6960,6960,6960,0
|
|
20230904,164000,965943180,6960,6960,6960,6960,0
|
|
20230904,163900,965943180,6960,6960,6960,6960,0
|
|
20230904,163800,965943180,6960,6960,6960,6960,0
|
|
20230904,163700,965943180,6960,6960,6960,6960,0
|
|
20230904,163600,965943180,6960,6960,6960,6960,0
|
|
20230904,163500,965943180,6960,6960,6960,6960,0
|
|
20230904,163400,965943180,6960,6960,6960,6960,0
|
|
20230904,163300,965943180,6960,6960,6960,6960,0
|
|
20230904,163200,965943180,6960,6960,6960,6960,0
|
|
20230904,163100,965943180,6960,6960,6960,6960,0
|
|
20230904,163000,965943180,6960,6960,6960,6960,0
|
|
20230904,162900,965943180,6960,6960,6960,6960,0
|
|
20230904,162800,965943180,6960,6960,6960,6960,0
|
|
20230904,162700,965943180,6960,6960,6960,6960,0
|
|
20230904,162600,965943180,6960,6960,6960,6960,0
|
|
20230904,162500,965943180,6960,6960,6960,6960,0
|
|
20230904,162400,965943180,6960,6960,6960,6960,4138
|
|
20230904,162300,965943180,6960,6960,6960,6960,0
|
|
20230904,162200,965943180,6960,6960,6960,6960,0
|
|
20230904,162100,965943180,6960,6960,6960,6960,0
|
|
20230904,162000,965943180,6960,6960,6960,6960,0
|
|
20230904,161900,965943180,6960,6960,6960,6960,0
|
|
20230904,161800,965943180,6960,6960,6960,6960,0
|
|
20230904,161700,965943180,6960,6960,6960,6960,0
|
|
20230904,161600,965943180,6960,6960,6960,6960,0
|
|
20230904,161500,965943180,6960,6960,6960,6960,0
|
|
20230904,161400,965943180,6960,6960,6960,6960,0
|
|
20230904,161300,965943180,6960,6960,6960,6960,0
|
|
20230904,161200,965943180,6960,6960,6960,6960,0
|
|
20230904,161100,965943180,6960,6960,6960,6960,0
|
|
20230904,161000,965943180,6960,6960,6960,6960,0
|
|
20230904,160900,965943180,6960,6960,6960,6960,0
|
|
20230904,160800,965943180,6960,6960,6960,6960,0
|
|
20230904,160700,965943180,6960,6960,6960,6960,0
|
|
20230904,160600,965943180,6960,6960,6960,6960,0
|
|
20230904,160500,965943180,6960,6960,6960,6960,0
|
|
20230904,160400,965943180,6960,6960,6960,6960,0
|
|
20230904,160300,965943180,6960,6960,6960,6960,0
|
|
20230904,160200,965943180,6960,6960,6960,6960,0
|
|
20230904,160100,965943180,6960,6960,6960,6960,0
|
|
20230904,160000,965943180,6960,6960,6960,6960,0
|
|
20230904,155900,965943180,6960,6960,6960,6960,0
|
|
20230904,155800,965943180,6960,6960,6960,6960,0
|
|
20230904,155700,965943180,6960,6960,6960,6960,0
|
|
20230904,155600,965943180,6960,6960,6960,6960,0
|
|
20230904,155500,965943180,6960,6960,6960,6960,0
|
|
20230904,155400,965943180,6960,6960,6960,6960,4138
|
|
20230904,155300,965943180,6960,6960,6960,6960,0
|
|
20230904,155200,965943180,6960,6960,6960,6960,0
|
|
20230904,155100,965943180,6960,6960,6960,6960,0
|
|
20230904,155000,965943180,6960,6960,6960,6960,0
|
|
20230904,154900,965943180,6960,6960,6960,6960,0
|
|
20230904,154800,965943180,6960,6960,6960,6960,0
|
|
20230904,154700,965943180,6960,6960,6960,6960,0
|
|
20230904,154600,965943180,6960,6960,6960,6960,0
|
|
20230904,154500,965943180,6960,6960,6960,6960,0
|
|
20230904,154400,965943180,6960,6960,6960,6960,0
|
|
20230904,154300,965943180,6960,6960,6960,6960,0
|
|
20230904,154200,965943180,6960,6960,6960,6960,0
|
|
20230904,154100,965943180,6960,6960,6960,6960,0
|
|
20230904,154000,965943180,6960,6960,6960,6960,0
|
|
20230904,153900,965943180,6960,6960,6960,6960,0
|
|
20230904,153800,965943180,6960,6960,6960,6960,0
|
|
20230904,153700,965943180,6960,6960,6960,6960,0
|
|
20230904,153600,965943180,6960,6960,6960,6960,0
|
|
20230904,153500,965943180,6960,6960,6960,6960,0
|
|
20230904,153400,965943180,6960,6960,6960,6960,0
|
|
20230904,153300,965943180,6960,6960,6960,6960,0
|
|
20230904,153200,965943180,6960,6960,6960,6960,0
|
|
20230904,153100,965943180,6960,6960,6960,6960,0
|
|
20230904,153000,965943180,6960,6960,6960,6960,4138
|
|
20230904,152900,937142700,6960,6960,6960,6960,0
|
|
20230904,152800,937142700,6960,6960,6960,6960,0
|
|
20230904,152700,937142700,6960,6960,6960,6960,0
|
|
20230904,152600,937142700,6960,6960,6960,6960,0
|
|
20230904,152500,937142700,6960,6960,6960,6960,0
|
|
20230904,152400,937142700,6960,6960,6960,6960,0
|
|
20230904,152300,937142700,6960,6960,6960,6960,0
|
|
20230904,152200,937142700,6960,6960,6960,6960,0
|
|
20230904,152100,937142700,6960,6960,6960,6960,0
|
|
20230904,152000,937142700,6960,6960,6960,6960,0
|
|
20230904,151900,937142700,6960,6950,6960,6950,1243
|
|
20230904,151800,928497260,6950,6940,6950,6940,1540
|
|
20230904,151700,917799040,6940,6930,6940,6930,402
|
|
20230904,151600,915010690,6930,6930,6930,6930,0
|
|
20230904,151500,915010690,6930,6940,6950,6930,2251
|
|
20230904,151400,899388680,6940,6940,6940,6940,73
|
|
20230904,151300,898882060,6940,6940,6940,6930,241
|
|
20230904,151200,897211540,6940,6940,6940,6940,200
|
|
20230904,151100,895823540,6940,6920,6940,6920,2289
|
|
20230904,151000,879952970,6930,6930,6930,6920,263
|
|
20230904,150900,878130850,6940,6940,6940,6940,1082
|
|
20230904,150800,870621770,6940,6920,6940,6920,186
|
|
20230904,150700,869332070,6920,6920,6920,6920,35
|
|
20230904,150600,869089870,6920,6910,6920,6910,100
|
|
20230904,150500,868398810,6910,6910,6910,6910,2
|
|
20230904,150400,868384990,6920,6920,6930,6920,78
|
|
20230904,150300,867845060,6920,6920,6920,6920,156
|
|
20230904,150200,866765540,6930,6920,6930,6920,12
|
|
20230904,150100,866682440,6920,6940,6940,6920,96
|
|
20230904,150000,866017980,6950,6940,6950,6940,15
|
|
20230904,145900,865913820,6920,6920,6920,6920,57
|
|
20230904,145800,865519380,6930,6930,6940,6930,386
|
|
20230904,145700,862844340,6930,6940,6950,6930,220
|
|
20230904,145600,861317560,6940,6940,6940,6930,207
|
|
20230904,145500,859881550,6940,6940,6950,6940,50
|
|
20230904,145400,859534320,6930,6940,6950,6930,113
|
|
20230904,145300,858750460,6950,6930,6950,6930,37
|
|
20230904,145200,858493410,6940,6940,6950,6930,364
|
|
20230904,145100,855964340,6940,6940,6950,6940,64
|
|
20230904,145000,855519740,6930,6960,6960,6930,850
|
|
20230904,144900,849613320,6950,6940,6950,6930,453
|
|
20230904,144800,846465560,6950,6960,6960,6940,2002
|
|
20230904,144700,832549530,6960,6950,6970,6940,4311
|
|
20230904,144600,802579010,6950,6910,6950,6910,12165
|
|
20230904,144500,718336750,6910,6910,6910,6890,562
|
|
20230904,144400,714454470,6910,6900,6910,6900,2570
|
|
20230904,144300,696721450,6900,6910,6910,6900,366
|
|
20230904,144200,694192960,6910,6900,6910,6900,367
|
|
20230904,144100,691657550,6900,6890,6900,6890,5039
|
|
20230904,144000,656896550,6890,6890,6890,6890,57
|
|
20230904,143900,656503820,6900,6900,6900,6900,6
|
|
20230904,143800,656462420,6890,6900,6900,6890,81
|
|
20230904,143700,655904100,6900,6900,6900,6900,16
|
|
20230904,143600,655793700,6890,6890,6890,6890,56
|
|
20230904,143500,655407860,6900,6900,6900,6900,39
|
|
20230904,143400,655138760,6910,6910,6910,6910,6
|
|
20230904,143300,655097300,6910,6900,6910,6900,194
|
|
20230904,143200,653758380,6900,6910,6910,6900,26
|
|
20230904,143100,653578780,6900,6910,6910,6900,61
|
|
20230904,143000,653157830,6900,6900,6900,6900,80
|
|
20230904,142900,652605830,6900,6910,6910,6900,180
|
|
20230904,142800,651362600,6900,6900,6900,6900,102
|
|
20230904,142700,650658800,6900,6910,6910,6900,1764
|
|
20230904,142600,638469960,6900,6890,6900,6890,1236
|
|
20230904,142500,629942120,6900,6900,6900,6900,25
|
|
20230904,142400,629769620,6900,6890,6900,6890,262
|
|
20230904,142300,627964390,6890,6890,6890,6890,0
|
|
20230904,142200,627964390,6890,6900,6900,6890,62
|
|
20230904,142100,627537160,6890,6900,6900,6890,67
|
|
20230904,142000,627075500,6900,6900,6910,6890,43
|
|
20230904,141900,626778580,6900,6900,6900,6900,87
|
|
20230904,141800,626178280,6900,6910,6910,6900,6
|
|
20230904,141700,626136830,6910,6890,6910,6890,686
|
|
20230904,141600,621399710,6900,6890,6900,6890,1457
|
|
20230904,141500,611346470,6890,6890,6890,6890,60
|
|
20230904,141400,610933070,6900,6890,6900,6890,73
|
|
20230904,141300,610429940,6890,6890,6890,6890,0
|
|
20230904,141200,610429940,6890,6900,6900,6890,79
|
|
20230904,141100,609885480,6900,6890,6900,6890,21
|
|
20230904,141000,609740660,6890,6890,6900,6890,150
|
|
20230904,140900,608707030,6900,6890,6900,6890,113
|
|
20230904,140800,607927920,6900,6900,6900,6900,5
|
|
20230904,140700,607893420,6900,6890,6900,6890,68
|
|
20230904,140600,607424790,6890,6890,6890,6890,6
|
|
20230904,140500,607383450,6900,6890,6900,6890,113
|
|
20230904,140400,606604830,6890,6890,6890,6890,42
|
|
20230904,140300,606315450,6890,6900,6910,6890,1087
|
|
20230904,140200,598805250,6900,6880,6910,6880,70
|
|
20230904,140100,598323430,6910,6900,6910,6880,67
|
|
20230904,140000,597860880,6900,6900,6900,6900,65
|
|
20230904,135900,597412380,6900,6910,6910,6900,34
|
|
20230904,135800,597177720,6910,6900,6910,6900,105
|
|
20230904,135700,596452990,6900,6890,6900,6890,2144
|
|
20230904,135600,581665140,6880,6880,6880,6880,57
|
|
20230904,135500,581272980,6890,6880,6890,6880,63
|
|
20230904,135400,580839480,6890,6890,6890,6890,23
|
|
20230904,135300,580681010,6880,6890,6890,6880,63
|
|
20230904,135200,580247510,6880,6880,6880,6880,0
|
|
20230904,135100,580247510,6880,6880,6890,6880,63
|
|
20230904,135000,579814010,6880,6890,6890,6880,307
|
|
20230904,134900,577698840,6870,6890,6890,6870,152
|
|
20230904,134800,576652700,6880,6880,6880,6880,217
|
|
20230904,134700,575159740,6880,6880,6880,6880,51
|
|
20230904,134600,574808860,6880,6870,6880,6870,62
|
|
20230904,134500,574382860,6880,6880,6880,6870,1305
|
|
20230904,134400,565404470,6880,6880,6880,6860,376
|
|
20230904,134300,562818730,6860,6860,6860,6860,0
|
|
20230904,134200,562818730,6860,6870,6880,6860,168
|
|
20230904,134100,561665090,6870,6860,6870,6860,71
|
|
20230904,134000,561177970,6860,6860,6860,6850,36
|
|
20230904,133900,560931020,6850,6860,6860,6850,563
|
|
20230904,133800,557074340,6860,6860,6860,6850,93
|
|
20230904,133700,556436860,6860,6870,6870,6860,15
|
|
20230904,133600,556333950,6870,6860,6870,6860,58
|
|
20230904,133500,555935980,6860,6860,6860,6860,8
|
|
20230904,133400,555881100,6870,6860,6870,6860,63
|
|
20230904,133300,555448860,6860,6860,6860,6860,0
|
|
20230904,133200,555448860,6860,6860,6870,6850,341
|
|
20230904,133100,553109650,6860,6860,6860,6860,361
|
|
20230904,133000,550633190,6860,6860,6860,6860,0
|
|
20230904,132900,550633190,6860,6860,6860,6860,1
|
|
20230904,132800,550626330,6860,6860,6860,6860,30
|
|
20230904,132700,550420530,6870,6870,6870,6870,200
|
|
20230904,132600,549046530,6860,6860,6860,6860,21
|
|
20230904,132500,548902470,6860,6860,6860,6860,0
|
|
20230904,132400,548902470,6860,6860,6860,6860,1
|
|
20230904,132300,548895610,6860,6860,6860,6860,1
|
|
20230904,132200,548888750,6860,6860,6860,6860,1
|
|
20230904,132100,548881890,6860,6860,6860,6860,40
|
|
20230904,132000,548607490,6850,6850,6850,6850,0
|
|
20230904,131900,548607490,6850,6860,6870,6850,9
|
|
20230904,131800,548545750,6850,6860,6860,6850,180
|
|
20230904,131700,547312040,6860,6860,6860,6860,0
|
|
20230904,131600,547312040,6860,6860,6860,6860,23
|
|
20230904,131500,547154260,6860,6860,6860,6860,4
|
|
20230904,131400,547126820,6860,6860,6860,6860,65
|
|
20230904,131300,546680920,6860,6860,6860,6860,66
|
|
20230904,131200,546228160,6870,6870,6870,6870,11
|
|
20230904,131100,546152590,6870,6870,6870,6870,0
|
|
20230904,131000,546152590,6870,6870,6870,6870,3
|
|
20230904,130900,546131980,6870,6870,6870,6870,0
|
|
20230904,130800,546131980,6870,6870,6870,6870,11
|
|
20230904,130700,546056410,6860,6870,6880,6860,87
|
|
20230904,130600,545459110,6880,6860,6880,6860,110
|
|
20230904,130500,544702350,6860,6860,6860,6860,101
|
|
20230904,130400,544009490,6850,6850,6850,6850,69
|
|
20230904,130300,543536840,6860,6880,6880,6860,10
|
|
20230904,130200,543468220,6880,6880,6880,6860,273
|
|
20230904,130100,541595400,6860,6870,6870,6860,150
|
|
20230904,130000,540565550,6880,6880,6880,6880,50
|
|
20230904,125900,540221550,6880,6880,6880,6880,0
|
|
20230904,125800,540221550,6880,6850,6880,6850,11
|
|
20230904,125700,540145900,6840,6840,6840,6840,0
|
|
20230904,125600,540145900,6840,6840,6840,6840,0
|
|
20230904,125500,540145900,6840,6840,6840,6840,0
|
|
20230904,125400,540145900,6840,6890,6890,6840,27
|
|
20230904,125300,539961170,6840,6840,6840,6840,0
|
|
20230904,125200,539961170,6840,6840,6840,6840,142
|
|
20230904,125100,538989890,6840,6880,6880,6840,3922
|
|
20230904,125000,512119580,6880,6880,6880,6880,1
|
|
20230904,124900,512112700,6880,6880,6880,6880,1
|
|
20230904,124800,512105820,6880,6890,6890,6880,31
|
|
20230904,124700,511892240,6890,6880,6890,6880,2
|
|
20230904,124600,511878470,6880,6880,6880,6880,0
|
|
20230904,124500,511878470,6880,6880,6880,6880,0
|
|
20230904,124400,511878470,6880,6880,6880,6880,8
|
|
20230904,124300,511823430,6880,6880,6890,6880,27
|
|
20230904,124200,511637630,6880,6880,6890,6880,140
|
|
20230904,124100,510674260,6870,6870,6870,6870,0
|
|
20230904,124000,510674260,6870,6870,6870,6870,10
|
|
20230904,123900,510605560,6870,6870,6870,6870,0
|
|
20230904,123800,510605560,6870,6870,6870,6870,0
|
|
20230904,123700,510605560,6870,6870,6870,6870,0
|
|
20230904,123600,510605560,6870,6870,6870,6870,101
|
|
20230904,123500,509911690,6890,6890,6890,6890,15
|
|
20230904,123400,509808340,6890,6890,6890,6890,13
|
|
20230904,123300,509718770,6870,6870,6870,6870,0
|
|
20230904,123200,509718770,6870,6870,6870,6870,0
|
|
20230904,123100,509718770,6870,6870,6870,6870,1
|
|
20230904,123000,509711900,6870,6880,6880,6870,25
|
|
20230904,122900,509539920,6870,6870,6870,6870,105
|
|
20230904,122800,508818570,6880,6880,6880,6880,0
|
|
20230904,122700,508818570,6880,6880,6880,6880,1
|
|
20230904,122600,508811690,6880,6890,6890,6880,37
|
|
20230904,122500,508557010,6890,6890,6890,6890,30
|
|
20230904,122400,508350310,6890,6890,6890,6890,0
|
|
20230904,122300,508350310,6890,6890,6890,6890,0
|
|
20230904,122200,508350310,6890,6890,6890,6890,0
|
|
20230904,122100,508350310,6890,6880,6890,6880,922
|
|
20230904,122000,501997750,6870,6870,6870,6870,2
|
|
20230904,121900,501984010,6890,6890,6890,6890,1
|
|
20230904,121800,501977120,6890,6890,6890,6890,2
|
|
20230904,121700,501963340,6890,6890,6890,6890,11
|
|
20230904,121600,501887550,6890,6890,6890,6890,16
|
|
20230904,121500,501777310,6890,6860,6890,6860,301
|
|
20230904,121400,499703450,6890,6890,6890,6890,13
|
|
20230904,121300,499613880,6890,6890,6890,6890,0
|
|
20230904,121200,499613880,6890,6890,6890,6890,0
|
|
20230904,121100,499613880,6890,6890,6890,6890,0
|
|
20230904,121000,499613880,6890,6880,6890,6860,59
|
|
20230904,120900,499207470,6890,6890,6890,6890,12
|
|
20230904,120800,499124790,6890,6890,6890,6890,70
|
|
20230904,120700,498642490,6890,6870,6890,6870,3083
|
|
20230904,120600,477412760,6870,6870,6870,6870,0
|
|
20230904,120500,477412760,6870,6870,6870,6870,51
|
|
20230904,120400,477062390,6870,6870,6870,6870,0
|
|
20230904,120300,477062390,6870,6870,6870,6870,1
|
|
20230904,120200,477055520,6860,6860,6860,6860,10
|
|
20230904,120100,476986920,6870,6870,6870,6870,0
|
|
20230904,120000,476986920,6870,6870,6870,6870,58
|
|
20230904,115900,476588460,6870,6890,6890,6870,124
|
|
20230904,115800,475734160,6890,6870,6890,6870,2030
|
|
20230904,115700,461758190,6860,6860,6860,6860,0
|
|
20230904,115600,461758190,6860,6860,6860,6860,343
|
|
20230904,115500,459405210,6850,6850,6850,6850,0
|
|
20230904,115400,459405210,6850,6840,6850,6840,42
|
|
20230904,115300,459117520,6860,6860,6860,6860,0
|
|
20230904,115200,459117520,6860,6850,6860,6850,94
|
|
20230904,115100,458473370,6850,6850,6850,6850,628
|
|
20230904,115000,454171570,6850,6850,6850,6850,0
|
|
20230904,114900,454171570,6850,6850,6850,6850,1
|
|
20230904,114800,454164720,6850,6850,6850,6850,12
|
|
20230904,114700,454082520,6850,6850,6850,6850,0
|
|
20230904,114600,454082520,6850,6850,6850,6850,0
|
|
20230904,114500,454082520,6850,6850,6850,6850,0
|
|
20230904,114400,454082520,6850,6850,6850,6850,964
|
|
20230904,114300,447479120,6850,6850,6850,6850,1
|
|
20230904,114200,447472270,6860,6860,6860,6860,0
|
|
20230904,114100,447472270,6860,6860,6860,6860,0
|
|
20230904,114000,447472270,6860,6860,6860,6860,10
|
|
20230904,113900,447403670,6850,6850,6850,6850,300
|
|
20230904,113800,445348670,6850,6860,6860,6850,488
|
|
20230904,113700,442005370,6860,6860,6860,6860,20
|
|
20230904,113600,441868170,6850,6850,6850,6850,0
|
|
20230904,113500,441868170,6850,6850,6850,6850,0
|
|
20230904,113400,441868170,6850,6860,6860,6850,9
|
|
20230904,113300,441806440,6850,6860,6860,6850,254
|
|
20230904,113200,440066490,6860,6860,6860,6860,9
|
|
20230904,113100,440004750,6870,6870,6870,6870,0
|
|
20230904,113000,440004750,6870,6870,6870,6870,1
|
|
20230904,112900,439997880,6870,6870,6870,6870,0
|
|
20230904,112800,439997880,6870,6870,6870,6870,46
|
|
20230904,112700,439681860,6860,6870,6870,6860,1086
|
|
20230904,112600,432221050,6870,6870,6870,6870,2
|
|
20230904,112500,432207310,6850,6850,6850,6850,0
|
|
20230904,112400,432207310,6850,6850,6850,6850,0
|
|
20230904,112300,432207310,6850,6850,6850,6850,11
|
|
20230904,112200,432131960,6860,6880,6880,6860,313
|
|
20230904,112100,429983760,6880,6880,6880,6880,0
|
|
20230904,112000,429983760,6880,6880,6880,6870,14
|
|
20230904,111900,429887550,6880,6880,6880,6880,1
|
|
20230904,111800,429880670,6840,6840,6840,6840,0
|
|
20230904,111700,429880670,6840,6840,6840,6840,1
|
|
20230904,111600,429873830,6880,6880,6880,6880,5
|
|
20230904,111500,429839430,6880,6880,6880,6880,0
|
|
20230904,111400,429839430,6880,6880,6880,6880,1
|
|
20230904,111300,429832550,6840,6840,6840,6840,0
|
|
20230904,111200,429832550,6840,6880,6880,6840,241
|
|
20230904,111100,428182430,6840,6840,6840,6840,1
|
|
20230904,111000,428175590,6880,6870,6880,6870,19
|
|
20230904,110900,428044920,6830,6870,6870,6830,5000
|
|
20230904,110800,393843970,6880,6870,6880,6870,34
|
|
20230904,110700,393610190,6870,6870,6870,6870,12
|
|
20230904,110600,393527750,6870,6870,6880,6870,6
|
|
20230904,110500,393486520,6870,6870,6870,6870,3
|
|
20230904,110400,393465910,6880,6880,6880,6880,15
|
|
20230904,110300,393362710,6860,6860,6860,6860,0
|
|
20230904,110200,393362710,6860,6870,6870,6860,100
|
|
20230904,110100,392676180,6870,6870,6870,6870,1
|
|
20230904,110000,392669310,6880,6880,6880,6880,1
|
|
20230904,105900,392662430,6880,6880,6880,6880,0
|
|
20230904,105800,392662430,6880,6880,6880,6880,1
|
|
20230904,105700,392655550,6880,6880,6880,6880,375
|
|
20230904,105600,390075550,6880,6880,6890,6880,103
|
|
20230904,105500,389366320,6880,6880,6880,6880,15
|
|
20230904,105400,389263120,6880,6880,6880,6880,6
|
|
20230904,105300,389221840,6880,6870,6880,6870,44
|
|
20230904,105200,388919540,6870,6880,6880,6870,47
|
|
20230904,105100,388596340,6880,6880,6880,6880,1
|
|
20230904,105000,388589460,6880,6890,6890,6880,11
|
|
20230904,104900,388513680,6900,6900,6900,6900,0
|
|
20230904,104800,388513680,6900,6900,6900,6900,2
|
|
20230904,104700,388499880,6900,6900,6900,6900,50
|
|
20230904,104600,388154880,6900,6900,6900,6900,6
|
|
20230904,104500,388113480,6900,6890,6900,6860,972
|
|
20230904,104400,381419720,6890,6890,6890,6890,0
|
|
20230904,104300,381419720,6890,6890,6890,6890,6
|
|
20230904,104200,381378380,6860,6860,6860,6860,40
|
|
20230904,104100,381103980,6890,6860,6890,6860,122
|
|
20230904,104000,380267000,6860,6860,6860,6860,1
|
|
20230904,103900,380260140,6890,6890,6890,6890,0
|
|
20230904,103800,380260140,6890,6890,6890,6890,146
|
|
20230904,103700,379254200,6890,6890,6890,6890,1
|
|
20230904,103600,379247310,6860,6890,6890,6860,1406
|
|
20230904,103500,369601970,6890,6840,6890,6840,30
|
|
20230904,103400,369396720,6840,6880,6880,6840,1005
|
|
20230904,103300,362516670,6880,6880,6880,6880,1
|
|
20230904,103200,362509790,6900,6900,6900,6900,0
|
|
20230904,103100,362509790,6900,6900,6900,6900,0
|
|
20230904,103000,362509790,6900,6890,6900,6890,44
|
|
20230904,102900,362206240,6900,6900,6900,6850,18
|
|
20230904,102800,362082840,6830,6900,6900,6830,5028
|
|
20230904,102700,327652930,6900,6880,6900,6880,2648
|
|
20230904,102600,309388380,6880,6880,6880,6880,0
|
|
20230904,102500,309388380,6880,6880,6880,6880,346
|
|
20230904,102400,307007900,6880,6880,6880,6880,178
|
|
20230904,102300,305783260,6890,6890,6890,6890,20
|
|
20230904,102200,305645460,6880,6880,6880,6880,572
|
|
20230904,102100,301710100,6880,6880,6880,6880,209
|
|
20230904,102000,300272180,6880,6880,6880,6880,300
|
|
20230904,101900,298208180,6890,6890,6890,6880,995
|
|
20230904,101800,291352650,6890,6900,6900,6890,256
|
|
20230904,101700,289586810,6910,6890,6910,6890,732
|
|
20230904,101600,284531670,6900,6890,6900,6890,11
|
|
20230904,101500,284455780,6890,6890,6890,6890,203
|
|
20230904,101400,283057110,6890,6890,6890,6890,4
|
|
20230904,101300,283029550,6900,6890,6900,6890,99
|
|
20230904,101200,282347390,6890,6890,6890,6890,11
|
|
20230904,101100,282271600,6890,6890,6890,6890,1
|
|
20230904,101000,282264710,6890,6890,6890,6890,19
|
|
20230904,100900,282133800,6900,6910,6910,6900,24
|
|
20230904,100800,281968170,6910,6920,6920,6910,1570
|
|
20230904,100700,271106490,6920,6890,6920,6890,924
|
|
20230904,100600,264730760,6890,6900,6900,6890,147
|
|
20230904,100500,263716480,6900,6900,6900,6900,1661
|
|
20230904,100400,252255580,6900,6900,6900,6900,304
|
|
20230904,100300,250157980,6900,6910,6910,6900,239
|
|
20230904,100200,248507340,6920,6920,6920,6920,69
|
|
20230904,100100,248029860,6920,6930,6930,6920,595
|
|
20230904,100000,243906620,6930,6930,6930,6920,5403
|
|
20230904,095900,206465130,6930,6910,6930,6910,2369
|
|
20230904,095800,190080480,6900,6900,6900,6900,0
|
|
20230904,095700,190080480,6900,6900,6900,6890,276
|
|
20230904,095600,188176090,6910,6900,6910,6900,710
|
|
20230904,095500,183270090,6890,6890,6890,6890,0
|
|
20230904,095400,183270090,6890,6890,6890,6890,7
|
|
20230904,095300,183221860,6890,6910,6910,6890,19
|
|
20230904,095200,183090890,6910,6890,6910,6890,2
|
|
20230904,095100,183077090,6910,6910,6910,6910,49
|
|
20230904,095000,182738500,6910,6910,6910,6910,110
|
|
20230904,094900,181978400,6910,6900,6910,6900,167
|
|
20230904,094800,180826080,6900,6900,6900,6900,190
|
|
20230904,094700,179515080,6900,6880,6900,6880,728
|
|
20230904,094600,174491970,6890,6880,6890,6880,444
|
|
20230904,094500,171432930,6890,6870,6890,6870,101
|
|
20230904,094400,170739040,6880,6890,6890,6880,449
|
|
20230904,094300,167646690,6900,6910,6910,6900,21
|
|
20230904,094200,167501780,6910,6910,6910,6910,101
|
|
20230904,094100,166803870,6910,6890,6910,6890,48
|
|
20230904,094000,166472290,6890,6910,6910,6890,6
|
|
20230904,093900,166430880,6910,6910,6910,6900,741
|
|
20230904,093800,161311590,6910,6890,6910,6890,3179
|
|
20230904,093700,139386840,6880,6890,6890,6880,22
|
|
20230904,093600,139235460,6890,6880,6890,6870,460
|
|
20230904,093500,136070640,6870,6870,6870,6870,10
|
|
20230904,093400,136001940,6860,6880,6880,6860,45
|
|
20230904,093300,135692400,6880,6880,6880,6880,223
|
|
20230904,093200,134158160,6880,6880,6880,6880,9
|
|
20230904,093100,134096240,6880,6860,6880,6860,2
|
|
20230904,093000,134082500,6860,6860,6860,6860,2
|
|
20230904,092900,134068780,6860,6860,6860,6860,0
|
|
20230904,092800,134068780,6860,6860,6860,6860,535
|
|
20230904,092700,130398680,6860,6870,6880,6860,388
|
|
20230904,092600,127734400,6860,6860,6860,6860,0
|
|
20230904,092500,127734400,6860,6860,6870,6860,357
|
|
20230904,092400,125285370,6850,6870,6870,6850,42
|
|
20230904,092300,124997330,6870,6870,6870,6870,284
|
|
20230904,092200,123046250,6840,6840,6840,6840,201
|
|
20230904,092100,121671410,6870,6870,6870,6870,50
|
|
20230904,092000,121327910,6880,6840,6880,6830,1502
|
|
20230904,091900,111054200,6840,6860,6880,6840,302
|
|
20230904,091800,108984440,6840,6850,6850,6840,916
|
|
20230904,091700,102711510,6850,6850,6850,6850,259
|
|
20230904,091600,100937360,6850,6850,6850,6850,631
|
|
20230904,091500,96615010,6850,6860,6860,6850,541
|
|
20230904,091400,92904760,6860,6880,6880,6860,211
|
|
20230904,091300,91457280,6880,6860,6880,6860,150
|
|
20230904,091200,90428260,6880,6880,6880,6880,1
|
|
20230904,091100,90421380,6860,6870,6870,6860,4
|
|
20230904,091000,90393910,6870,6870,6880,6870,242
|
|
20230904,090900,88731140,6880,6900,6900,6880,267
|
|
20230904,090800,86891770,6900,6880,6900,6880,314
|
|
20230904,090700,84731430,6860,6860,6860,6850,2732
|
|
20230904,090600,65990110,6850,6860,6860,6850,108
|
|
20230904,090500,65250030,6890,6860,6890,6850,278
|
|
20230904,090400,63342830,6860,6880,6880,6860,355
|
|
20230904,090300,60904240,6880,6870,6900,6870,91
|
|
20230904,090200,60276960,6870,6880,6910,6870,4479
|
|
20230904,090100,29460220,6870,6920,6930,6870,177
|
|
20230904,090000,28236160,6860,6840,6920,6840,2639
|