597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185400,964880120,6790,6790,6790,6790,744
|
|
20230912,185300,964880120,6790,6790,6790,6790,0
|
|
20230912,185200,964880120,6790,6790,6790,6790,0
|
|
20230912,185100,964880120,6790,6790,6790,6790,0
|
|
20230912,185000,964880120,6790,6790,6790,6790,0
|
|
20230912,184900,964880120,6790,6790,6790,6790,0
|
|
20230912,184800,964880120,6790,6790,6790,6790,0
|
|
20230912,184700,964880120,6790,6790,6790,6790,0
|
|
20230912,184600,964880120,6790,6790,6790,6790,0
|
|
20230912,184500,964880120,6790,6790,6790,6790,0
|
|
20230912,184400,964880120,6790,6790,6790,6790,0
|
|
20230912,184300,964880120,6790,6790,6790,6790,0
|
|
20230912,184200,964880120,6790,6790,6790,6790,0
|
|
20230912,184100,964880120,6790,6790,6790,6790,0
|
|
20230912,184000,964880120,6790,6790,6790,6790,0
|
|
20230912,183900,964880120,6790,6790,6790,6790,0
|
|
20230912,183800,964880120,6790,6790,6790,6790,0
|
|
20230912,183700,964880120,6790,6790,6790,6790,0
|
|
20230912,183600,964880120,6790,6790,6790,6790,0
|
|
20230912,183500,964880120,6790,6790,6790,6790,0
|
|
20230912,183400,964880120,6790,6790,6790,6790,0
|
|
20230912,183300,964880120,6790,6790,6790,6790,0
|
|
20230912,183200,964880120,6790,6790,6790,6790,0
|
|
20230912,183100,964880120,6790,6790,6790,6790,0
|
|
20230912,183000,964880120,6790,6790,6790,6790,0
|
|
20230912,182900,964880120,6790,6790,6790,6790,0
|
|
20230912,182800,964880120,6790,6790,6790,6790,0
|
|
20230912,182700,964880120,6790,6790,6790,6790,0
|
|
20230912,182600,964880120,6790,6790,6790,6790,0
|
|
20230912,182500,964880120,6790,6790,6790,6790,0
|
|
20230912,182400,964880120,6790,6790,6790,6790,744
|
|
20230912,182300,964880120,6790,6790,6790,6790,0
|
|
20230912,182200,964880120,6790,6790,6790,6790,0
|
|
20230912,182100,964880120,6790,6790,6790,6790,0
|
|
20230912,182000,964880120,6790,6790,6790,6790,0
|
|
20230912,181900,964880120,6790,6790,6790,6790,0
|
|
20230912,181800,964880120,6790,6790,6790,6790,0
|
|
20230912,181700,964880120,6790,6790,6790,6790,0
|
|
20230912,181600,964880120,6790,6790,6790,6790,0
|
|
20230912,181500,964880120,6790,6790,6790,6790,0
|
|
20230912,181400,964880120,6790,6790,6790,6790,0
|
|
20230912,181300,964880120,6790,6790,6790,6790,0
|
|
20230912,181200,964880120,6790,6790,6790,6790,0
|
|
20230912,181100,964880120,6790,6790,6790,6790,0
|
|
20230912,181000,964880120,6790,6790,6790,6790,0
|
|
20230912,180900,964880120,6790,6790,6790,6790,0
|
|
20230912,180800,964880120,6790,6790,6790,6790,0
|
|
20230912,180700,964880120,6790,6790,6790,6790,0
|
|
20230912,180600,964880120,6790,6790,6790,6790,0
|
|
20230912,180500,964880120,6790,6790,6790,6790,0
|
|
20230912,180400,964880120,6790,6790,6790,6790,0
|
|
20230912,180300,964880120,6790,6790,6790,6790,0
|
|
20230912,180200,964880120,6790,6790,6790,6790,0
|
|
20230912,180100,964880120,6790,6790,6790,6790,0
|
|
20230912,180000,964880120,6790,6790,6790,6790,0
|
|
20230912,175900,964880120,6790,6790,6790,6790,0
|
|
20230912,175800,964880120,6790,6790,6790,6790,0
|
|
20230912,175700,964880120,6790,6790,6790,6790,0
|
|
20230912,175600,964880120,6790,6790,6790,6790,0
|
|
20230912,175500,964880120,6790,6790,6790,6790,0
|
|
20230912,175400,964880120,6790,6790,6790,6790,744
|
|
20230912,175300,964880120,6790,6790,6790,6790,0
|
|
20230912,175200,964880120,6790,6790,6790,6790,0
|
|
20230912,175100,964880120,6790,6790,6790,6790,0
|
|
20230912,175000,964880120,6790,6790,6790,6790,0
|
|
20230912,174900,964880120,6790,6790,6790,6790,0
|
|
20230912,174800,964880120,6790,6790,6790,6790,0
|
|
20230912,174700,964880120,6790,6790,6790,6790,0
|
|
20230912,174600,964880120,6790,6790,6790,6790,0
|
|
20230912,174500,964880120,6790,6790,6790,6790,0
|
|
20230912,174400,964880120,6790,6790,6790,6790,0
|
|
20230912,174300,964880120,6790,6790,6790,6790,0
|
|
20230912,174200,964880120,6790,6790,6790,6790,0
|
|
20230912,174100,964880120,6790,6790,6790,6790,0
|
|
20230912,174000,964880120,6790,6790,6790,6790,0
|
|
20230912,173900,964880120,6790,6790,6790,6790,0
|
|
20230912,173800,964880120,6790,6790,6790,6790,0
|
|
20230912,173700,964880120,6790,6790,6790,6790,0
|
|
20230912,173600,964880120,6790,6790,6790,6790,0
|
|
20230912,173500,964880120,6790,6790,6790,6790,0
|
|
20230912,173400,964880120,6790,6790,6790,6790,0
|
|
20230912,173300,964880120,6790,6790,6790,6790,0
|
|
20230912,173200,964880120,6790,6790,6790,6790,0
|
|
20230912,173100,964880120,6790,6790,6790,6790,0
|
|
20230912,173000,964880120,6790,6790,6790,6790,0
|
|
20230912,172900,964880120,6790,6790,6790,6790,0
|
|
20230912,172800,964880120,6790,6790,6790,6790,0
|
|
20230912,172700,964880120,6790,6790,6790,6790,0
|
|
20230912,172600,964880120,6790,6790,6790,6790,0
|
|
20230912,172500,964880120,6790,6790,6790,6790,0
|
|
20230912,172400,964880120,6790,6790,6790,6790,744
|
|
20230912,172300,964880120,6790,6790,6790,6790,0
|
|
20230912,172200,964880120,6790,6790,6790,6790,0
|
|
20230912,172100,964880120,6790,6790,6790,6790,0
|
|
20230912,172000,964880120,6790,6790,6790,6790,0
|
|
20230912,171900,964880120,6790,6790,6790,6790,0
|
|
20230912,171800,964880120,6790,6790,6790,6790,0
|
|
20230912,171700,964880120,6790,6790,6790,6790,0
|
|
20230912,171600,964880120,6790,6790,6790,6790,0
|
|
20230912,171500,964880120,6790,6790,6790,6790,0
|
|
20230912,171400,964880120,6790,6790,6790,6790,0
|
|
20230912,171300,964880120,6790,6790,6790,6790,0
|
|
20230912,171200,964880120,6790,6790,6790,6790,0
|
|
20230912,171100,964880120,6790,6790,6790,6790,0
|
|
20230912,171000,964880120,6790,6790,6790,6790,0
|
|
20230912,170900,964880120,6790,6790,6790,6790,0
|
|
20230912,170800,964880120,6790,6790,6790,6790,0
|
|
20230912,170700,964880120,6790,6790,6790,6790,0
|
|
20230912,170600,964880120,6790,6790,6790,6790,0
|
|
20230912,170500,964880120,6790,6790,6790,6790,0
|
|
20230912,170400,964880120,6790,6790,6790,6790,0
|
|
20230912,170300,964880120,6790,6790,6790,6790,0
|
|
20230912,170200,964880120,6790,6790,6790,6790,0
|
|
20230912,170100,964880120,6790,6790,6790,6790,0
|
|
20230912,170000,964880120,6790,6790,6790,6790,0
|
|
20230912,165900,964880120,6790,6790,6790,6790,0
|
|
20230912,165800,964880120,6790,6790,6790,6790,0
|
|
20230912,165700,964880120,6790,6790,6790,6790,0
|
|
20230912,165600,964880120,6790,6790,6790,6790,0
|
|
20230912,165500,964880120,6790,6790,6790,6790,0
|
|
20230912,165400,964880120,6790,6790,6790,6790,744
|
|
20230912,165300,964880120,6790,6790,6790,6790,0
|
|
20230912,165200,964880120,6790,6790,6790,6790,0
|
|
20230912,165100,964880120,6790,6790,6790,6790,0
|
|
20230912,165000,964880120,6790,6790,6790,6790,0
|
|
20230912,164900,964880120,6790,6790,6790,6790,0
|
|
20230912,164800,964880120,6790,6790,6790,6790,0
|
|
20230912,164700,964880120,6790,6790,6790,6790,0
|
|
20230912,164600,964880120,6790,6790,6790,6790,0
|
|
20230912,164500,964880120,6790,6790,6790,6790,0
|
|
20230912,164400,964880120,6790,6790,6790,6790,0
|
|
20230912,164300,964880120,6790,6790,6790,6790,0
|
|
20230912,164200,964880120,6790,6790,6790,6790,0
|
|
20230912,164100,964880120,6790,6790,6790,6790,0
|
|
20230912,164000,964880120,6790,6790,6790,6790,0
|
|
20230912,163900,964880120,6790,6790,6790,6790,0
|
|
20230912,163800,964880120,6790,6790,6790,6790,0
|
|
20230912,163700,964880120,6790,6790,6790,6790,0
|
|
20230912,163600,964880120,6790,6790,6790,6790,0
|
|
20230912,163500,964880120,6790,6790,6790,6790,0
|
|
20230912,163400,964880120,6790,6790,6790,6790,0
|
|
20230912,163300,964880120,6790,6790,6790,6790,0
|
|
20230912,163200,964880120,6790,6790,6790,6790,0
|
|
20230912,163100,964880120,6790,6790,6790,6790,0
|
|
20230912,163000,964880120,6790,6790,6790,6790,0
|
|
20230912,162900,964880120,6790,6790,6790,6790,0
|
|
20230912,162800,964880120,6790,6790,6790,6790,0
|
|
20230912,162700,964880120,6790,6790,6790,6790,0
|
|
20230912,162600,964880120,6790,6790,6790,6790,0
|
|
20230912,162500,964880120,6790,6790,6790,6790,0
|
|
20230912,162400,964880120,6790,6790,6790,6790,744
|
|
20230912,162300,964880120,6790,6790,6790,6790,0
|
|
20230912,162200,964880120,6790,6790,6790,6790,0
|
|
20230912,162100,964880120,6790,6790,6790,6790,0
|
|
20230912,162000,964880120,6790,6790,6790,6790,0
|
|
20230912,161900,964880120,6790,6790,6790,6790,0
|
|
20230912,161800,964880120,6790,6790,6790,6790,0
|
|
20230912,161700,964880120,6790,6790,6790,6790,0
|
|
20230912,161600,964880120,6790,6790,6790,6790,0
|
|
20230912,161500,964880120,6790,6790,6790,6790,0
|
|
20230912,161400,964880120,6790,6790,6790,6790,0
|
|
20230912,161300,964880120,6790,6790,6790,6790,0
|
|
20230912,161200,964880120,6790,6790,6790,6790,0
|
|
20230912,161100,964880120,6790,6790,6790,6790,0
|
|
20230912,161000,964880120,6790,6790,6790,6790,0
|
|
20230912,160900,964880120,6790,6790,6790,6790,0
|
|
20230912,160800,964880120,6790,6790,6790,6790,0
|
|
20230912,160700,964880120,6790,6790,6790,6790,0
|
|
20230912,160600,964880120,6790,6790,6790,6790,0
|
|
20230912,160500,964880120,6790,6790,6790,6790,0
|
|
20230912,160400,964880120,6790,6790,6790,6790,0
|
|
20230912,160300,964880120,6790,6790,6790,6790,0
|
|
20230912,160200,964880120,6790,6790,6790,6790,0
|
|
20230912,160100,964880120,6790,6790,6790,6790,0
|
|
20230912,160000,964880120,6790,6790,6790,6790,0
|
|
20230912,155900,964880120,6790,6790,6790,6790,0
|
|
20230912,155800,964880120,6790,6790,6790,6790,0
|
|
20230912,155700,964880120,6790,6790,6790,6790,0
|
|
20230912,155600,964880120,6790,6790,6790,6790,0
|
|
20230912,155500,964880120,6790,6790,6790,6790,0
|
|
20230912,155400,964880120,6790,6790,6790,6790,744
|
|
20230912,155300,964880120,6790,6790,6790,6790,0
|
|
20230912,155200,964880120,6790,6790,6790,6790,0
|
|
20230912,155100,964880120,6790,6790,6790,6790,0
|
|
20230912,155000,964880120,6790,6790,6790,6790,0
|
|
20230912,154900,964880120,6790,6790,6790,6790,0
|
|
20230912,154800,964880120,6790,6790,6790,6790,0
|
|
20230912,154700,964880120,6790,6790,6790,6790,0
|
|
20230912,154600,964880120,6790,6790,6790,6790,0
|
|
20230912,154500,964880120,6790,6790,6790,6790,0
|
|
20230912,154400,964880120,6790,6790,6790,6790,0
|
|
20230912,154300,964880120,6790,6790,6790,6790,0
|
|
20230912,154200,964880120,6790,6790,6790,6790,0
|
|
20230912,154100,964880120,6790,6790,6790,6790,0
|
|
20230912,154000,964880120,6790,6790,6790,6790,0
|
|
20230912,153900,964880120,6790,6790,6790,6790,0
|
|
20230912,153800,964880120,6790,6790,6790,6790,0
|
|
20230912,153700,964880120,6790,6790,6790,6790,0
|
|
20230912,153600,964880120,6790,6790,6790,6790,0
|
|
20230912,153500,964880120,6790,6790,6790,6790,0
|
|
20230912,153400,964880120,6790,6790,6790,6790,0
|
|
20230912,153300,964880120,6790,6790,6790,6790,0
|
|
20230912,153200,964880120,6790,6790,6790,6790,0
|
|
20230912,153100,964880120,6790,6790,6790,6790,0
|
|
20230912,153000,964880120,6790,6790,6790,6790,744
|
|
20230912,152900,959828360,6750,6750,6750,6750,0
|
|
20230912,152800,959828360,6750,6750,6750,6750,0
|
|
20230912,152700,959828360,6750,6750,6750,6750,0
|
|
20230912,152600,959828360,6750,6750,6750,6750,0
|
|
20230912,152500,959828360,6750,6750,6750,6750,0
|
|
20230912,152400,959828360,6750,6750,6750,6750,0
|
|
20230912,152300,959828360,6750,6750,6750,6750,0
|
|
20230912,152200,959828360,6750,6750,6750,6750,0
|
|
20230912,152100,959828360,6750,6750,6750,6750,0
|
|
20230912,152000,959828360,6750,6750,6750,6750,0
|
|
20230912,151900,959828360,6750,6800,6800,6750,248
|
|
20230912,151800,958154010,6780,6760,6800,6750,100
|
|
20230912,151700,957477710,6740,6740,6740,6740,127
|
|
20230912,151600,956621730,6750,6760,6760,6750,2611
|
|
20230912,151500,938996970,6760,6760,6760,6760,26
|
|
20230912,151400,938821210,6760,6770,6770,6750,1185
|
|
20230912,151300,930808110,6790,6790,6790,6790,0
|
|
20230912,151200,930808110,6790,6790,6790,6790,1
|
|
20230912,151100,930801320,6760,6760,6760,6760,50
|
|
20230912,151000,930463320,6760,6760,6760,6760,350
|
|
20230912,150900,928097320,6760,6760,6760,6760,6
|
|
20230912,150800,928056760,6760,6770,6770,6760,243
|
|
20230912,150700,926413930,6770,6770,6770,6770,6
|
|
20230912,150600,926373310,6800,6760,6800,6760,92
|
|
20230912,150500,925747790,6760,6770,6770,6760,138
|
|
20230912,150400,924814840,6760,6760,6760,6760,505
|
|
20230912,150300,921401040,6800,6760,6810,6760,5
|
|
20230912,150200,921367150,6760,6780,6780,6760,603
|
|
20230912,150100,917287330,6790,6790,6790,6790,215
|
|
20230912,150000,915827480,6790,6790,6790,6790,3
|
|
20230912,145900,915807110,6790,6790,6790,6790,2
|
|
20230912,145800,915793530,6790,6790,6790,6790,18
|
|
20230912,145700,915671310,6790,6790,6790,6790,2
|
|
20230912,145600,915657730,6820,6800,6820,6790,350
|
|
20230912,145500,913281190,6790,6810,6820,6790,8
|
|
20230912,145400,913226800,6810,6810,6810,6790,127
|
|
20230912,145300,912361990,6810,6790,6810,6790,999
|
|
20230912,145200,905559150,6780,6770,6780,6770,5
|
|
20230912,145100,905525280,6760,6760,6760,6760,17
|
|
20230912,145000,905410360,6760,6760,6760,6760,2
|
|
20230912,144900,905396840,6760,6760,6800,6760,7
|
|
20230912,144800,905349480,6770,6760,6770,6760,1045
|
|
20230912,144700,898274850,6760,6760,6760,6760,8
|
|
20230912,144600,898220770,6760,6770,6770,6760,903
|
|
20230912,144500,892107480,6770,6770,6770,6770,2259
|
|
20230912,144400,876814050,6770,6770,6820,6770,20
|
|
20230912,144300,876678250,6770,6770,6770,6770,103
|
|
20230912,144200,875980940,6770,6770,6770,6770,3
|
|
20230912,144100,875960630,6770,6820,6820,6770,382
|
|
20230912,144000,873370630,6790,6790,6790,6790,2
|
|
20230912,143900,873357050,6790,6820,6820,6790,24
|
|
20230912,143800,873193460,6780,6770,6780,6770,1991
|
|
20230912,143700,859694530,6770,6780,6780,6770,69
|
|
20230912,143600,859227010,6780,6780,6780,6780,11
|
|
20230912,143500,859152430,6770,6780,6820,6770,294
|
|
20230912,143400,857159090,6780,6790,6790,6780,159
|
|
20230912,143300,856079510,6790,6800,6820,6790,48
|
|
20230912,143200,855753110,6790,6820,6820,6790,27
|
|
20230912,143100,855569520,6800,6810,6830,6800,513
|
|
20230912,143000,852076490,6810,6800,6830,6800,239
|
|
20230912,142900,850445150,6800,6790,6800,6790,29
|
|
20230912,142800,850247970,6790,6790,6790,6790,3
|
|
20230912,142700,850227600,6790,6780,6790,6780,5
|
|
20230912,142600,850193670,6810,6800,6810,6780,30
|
|
20230912,142500,849989720,6780,6780,6780,6780,5
|
|
20230912,142400,849955820,6770,6780,6780,6770,26
|
|
20230912,142300,849779560,6780,6780,6780,6780,229
|
|
20230912,142200,848226940,6790,6790,6790,6790,172
|
|
20230912,142100,847059060,6790,6790,6800,6790,9
|
|
20230912,142000,846997920,6800,6790,6800,6790,7
|
|
20230912,141900,846950340,6800,6790,6800,6790,8
|
|
20230912,141800,846895970,6800,6790,6800,6790,105
|
|
20230912,141700,846182020,6790,6800,6800,6790,18
|
|
20230912,141600,846059650,6790,6790,6790,6790,3
|
|
20230912,141500,846039280,6790,6810,6810,6790,138
|
|
20230912,141400,845100180,6790,6780,6790,6780,13
|
|
20230912,141300,845012010,6780,6780,6810,6780,6
|
|
20230912,141200,844971300,6780,6780,6780,6780,3
|
|
20230912,141100,844950960,6770,6780,6780,6770,463
|
|
20230912,141000,841813110,6780,6780,6780,6780,5
|
|
20230912,140900,841779210,6800,6790,6800,6780,161
|
|
20230912,140800,840684630,6790,6790,6790,6780,186
|
|
20230912,140700,839421720,6780,6780,6780,6780,5
|
|
20230912,140600,839387820,6780,6780,6780,6780,3
|
|
20230912,140500,839367480,6780,6780,6780,6780,4
|
|
20230912,140400,839340360,6780,6780,6790,6780,165
|
|
20230912,140300,838220310,6780,6780,6780,6780,507
|
|
20230912,140200,834782850,6780,6780,6780,6780,5
|
|
20230912,140100,834748950,6780,6780,6780,6780,105
|
|
20230912,140000,834037050,6780,6780,6780,6780,153
|
|
20230912,135900,832999710,6780,6780,6780,6780,29
|
|
20230912,135800,832803090,6780,6780,6780,6780,62
|
|
20230912,135700,832382730,6780,6790,6790,6780,2488
|
|
20230912,135600,815508540,6790,6800,6800,6790,392
|
|
20230912,135500,812842960,6800,6800,6800,6790,2948
|
|
20230912,135400,792796590,6800,6800,6800,6800,1002
|
|
20230912,135300,785982990,6800,6800,6810,6800,3185
|
|
20230912,135200,764323990,6810,6810,6810,6810,420
|
|
20230912,135100,761463790,6810,6830,6830,6810,6393
|
|
20230912,135000,717867770,6820,6820,6820,6820,19
|
|
20230912,134900,717738190,6820,6820,6820,6820,103
|
|
20230912,134800,717035730,6830,6830,6830,6820,8
|
|
20230912,134700,716981120,6820,6820,6830,6820,416
|
|
20230912,134600,714143990,6820,6820,6820,6820,3
|
|
20230912,134500,714123530,6830,6830,6830,6820,45
|
|
20230912,134400,713816200,6830,6830,6830,6820,48
|
|
20230912,134300,713488390,6830,6830,6830,6830,2
|
|
20230912,134200,713474730,6840,6830,6840,6830,7
|
|
20230912,134100,713426880,6830,6830,6830,6830,81
|
|
20230912,134000,712873650,6820,6830,6830,6820,21
|
|
20230912,133900,712730320,6830,6830,6830,6830,4
|
|
20230912,133800,712703000,6820,6820,6820,6820,127
|
|
20230912,133700,711836860,6830,6830,6830,6830,0
|
|
20230912,133600,711836860,6830,6830,6830,6830,0
|
|
20230912,133500,711836860,6830,6830,6830,6830,1
|
|
20230912,133400,711830030,6820,6820,6820,6820,0
|
|
20230912,133300,711830030,6820,6820,6820,6820,30
|
|
20230912,133200,711625430,6830,6830,6830,6830,297
|
|
20230912,133100,709596920,6830,6830,6830,6830,140
|
|
20230912,133000,708640720,6840,6840,6840,6840,1
|
|
20230912,132900,708633880,6830,6830,6830,6830,59
|
|
20230912,132800,708230910,6830,6840,6840,6830,147
|
|
20230912,132700,707226850,6840,6840,6840,6840,1
|
|
20230912,132600,707220010,6830,6840,6840,6830,9
|
|
20230912,132500,707158460,6850,6850,6850,6850,0
|
|
20230912,132400,707158460,6850,6850,6850,6850,1
|
|
20230912,132300,707151610,6840,6840,6840,6840,2
|
|
20230912,132200,707137930,6840,6840,6840,6840,222
|
|
20230912,132100,705619450,6840,6840,6840,6840,109
|
|
20230912,132000,704873890,6840,6840,6840,6840,0
|
|
20230912,131900,704873890,6840,6840,6840,6840,0
|
|
20230912,131800,704873890,6840,6840,6840,6840,0
|
|
20230912,131700,704873890,6840,6830,6840,6830,7
|
|
20230912,131600,704826070,6840,6830,6840,6830,3
|
|
20230912,131500,704805570,6830,6830,6830,6830,3
|
|
20230912,131400,704785080,6830,6830,6830,6830,500
|
|
20230912,131300,701370080,6840,6840,6840,6840,14
|
|
20230912,131200,701274320,6850,6830,6850,6830,819
|
|
20230912,131100,695679430,6840,6840,6840,6840,0
|
|
20230912,131000,695679430,6840,6840,6840,6840,254
|
|
20230912,130900,693942070,6840,6840,6840,6840,172
|
|
20230912,130800,692765590,6850,6850,6850,6850,0
|
|
20230912,130700,692765590,6850,6850,6850,6850,0
|
|
20230912,130600,692765590,6850,6830,6850,6830,390
|
|
20230912,130500,690098890,6840,6840,6840,6840,22
|
|
20230912,130400,689948410,6840,6840,6840,6840,12
|
|
20230912,130300,689866330,6840,6840,6840,6840,0
|
|
20230912,130200,689866330,6840,6840,6840,6840,325
|
|
20230912,130100,687643330,6830,6830,6830,6830,0
|
|
20230912,130000,687643330,6830,6830,6830,6830,203
|
|
20230912,125900,686256840,6820,6830,6830,6820,212
|
|
20230912,125800,684808980,6830,6830,6830,6830,0
|
|
20230912,125700,684808980,6830,6830,6830,6830,300
|
|
20230912,125600,682759980,6830,6830,6830,6830,1
|
|
20230912,125500,682753150,6830,6830,6830,6830,4
|
|
20230912,125400,682725830,6830,6830,6830,6830,0
|
|
20230912,125300,682725830,6830,6830,6830,6820,74
|
|
20230912,125200,682220460,6830,6830,6830,6830,22
|
|
20230912,125100,682070200,6830,6830,6830,6830,360
|
|
20230912,125000,679611400,6830,6830,6830,6830,1
|
|
20230912,124900,679604570,6830,6830,6830,6830,1
|
|
20230912,124800,679597740,6830,6830,6830,6830,404
|
|
20230912,124700,676838420,6830,6830,6830,6830,100
|
|
20230912,124600,676155420,6830,6830,6830,6830,43
|
|
20230912,124500,675861730,6840,6840,6840,6840,0
|
|
20230912,124400,675861730,6840,6840,6840,6840,11
|
|
20230912,124300,675786490,6830,6830,6830,6830,1
|
|
20230912,124200,675779660,6830,6820,6830,6820,6
|
|
20230912,124100,675738730,6820,6820,6820,6820,0
|
|
20230912,124000,675738730,6820,6820,6820,6820,0
|
|
20230912,123900,675738730,6820,6820,6820,6820,25
|
|
20230912,123800,675568230,6820,6820,6820,6820,0
|
|
20230912,123700,675568230,6820,6820,6820,6820,0
|
|
20230912,123600,675568230,6820,6820,6820,6820,33
|
|
20230912,123500,675343170,6820,6820,6820,6820,672
|
|
20230912,123400,670760130,6820,6820,6820,6820,2
|
|
20230912,123300,670746490,6830,6830,6830,6830,3
|
|
20230912,123200,670726000,6830,6820,6830,6810,2348
|
|
20230912,123100,654735510,6820,6830,6830,6820,2515
|
|
20230912,123000,637581210,6820,6820,6820,6820,0
|
|
20230912,122900,637581210,6820,6820,6820,6820,236
|
|
20230912,122800,635971690,6820,6820,6820,6820,265
|
|
20230912,122700,634164390,6830,6850,6850,6830,301
|
|
20230912,122600,632108540,6830,6820,6830,6820,643
|
|
20230912,122500,627723270,6830,6830,6830,6830,5
|
|
20230912,122400,627689120,6850,6850,6850,6850,5
|
|
20230912,122300,627654870,6850,6830,6850,6830,31
|
|
20230912,122200,627442940,6830,6830,6830,6830,0
|
|
20230912,122100,627442940,6830,6830,6830,6830,0
|
|
20230912,122000,627442940,6830,6830,6830,6830,1461
|
|
20230912,121900,617464310,6840,6840,6840,6840,4
|
|
20230912,121800,617436950,6840,6840,6840,6840,11
|
|
20230912,121700,617361710,6840,6840,6840,6840,0
|
|
20230912,121600,617361710,6840,6840,6840,6840,5
|
|
20230912,121500,617327510,6830,6830,6830,6830,0
|
|
20230912,121400,617327510,6830,6830,6830,6830,0
|
|
20230912,121300,617327510,6830,6830,6830,6830,0
|
|
20230912,121200,617327510,6830,6830,6830,6830,955
|
|
20230912,121100,610804860,6870,6870,6870,6870,0
|
|
20230912,121000,610804860,6870,6870,6870,6870,0
|
|
20230912,120900,610804860,6870,6870,6870,6870,1
|
|
20230912,120800,610797990,6830,6830,6830,6830,20
|
|
20230912,120700,610661390,6870,6870,6870,6870,500
|
|
20230912,120600,607226390,6870,6870,6870,6870,1000
|
|
20230912,120500,600356390,6870,6870,6870,6870,0
|
|
20230912,120400,600356390,6870,6870,6870,6870,0
|
|
20230912,120300,600356390,6870,6870,6870,6870,500
|
|
20230912,120200,596921390,6870,6840,6870,6840,61
|
|
20230912,120100,596504120,6840,6840,6840,6840,0
|
|
20230912,120000,596504120,6840,6840,6840,6840,201
|
|
20230912,115900,595129280,6870,6870,6870,6870,2
|
|
20230912,115800,595115540,6870,6850,6870,6840,207
|
|
20230912,115700,593699590,6870,6840,6870,6840,403
|
|
20230912,115600,590943020,6840,6850,6850,6830,497
|
|
20230912,115500,587545160,6870,6850,6870,6850,320
|
|
20230912,115400,585353120,6880,6880,6880,6880,0
|
|
20230912,115300,585353120,6880,6880,6880,6880,0
|
|
20230912,115200,585353120,6880,6880,6880,6880,0
|
|
20230912,115100,585353120,6880,6880,6880,6880,0
|
|
20230912,115000,585353120,6880,6860,6880,6840,613
|
|
20230912,114900,581158090,6890,6890,6890,6890,0
|
|
20230912,114800,581158090,6890,6890,6890,6890,0
|
|
20230912,114700,581158090,6890,6860,6890,6860,14
|
|
20230912,114600,581061930,6860,6860,6860,6860,1
|
|
20230912,114500,581055070,6890,6890,6890,6890,1
|
|
20230912,114400,581048180,6850,6850,6850,6850,49
|
|
20230912,114300,580712530,6850,6860,6860,6850,196
|
|
20230912,114200,579369920,6880,6880,6880,6880,0
|
|
20230912,114100,579369920,6880,6880,6880,6880,0
|
|
20230912,114000,579369920,6880,6880,6880,6880,11
|
|
20230912,113900,579294240,6890,6890,6890,6890,0
|
|
20230912,113800,579294240,6890,6890,6890,6890,0
|
|
20230912,113700,579294240,6890,6890,6890,6890,32
|
|
20230912,113600,579073760,6900,6900,6900,6900,0
|
|
20230912,113500,579073760,6900,6900,6900,6900,0
|
|
20230912,113400,579073760,6900,6850,6900,6850,1444
|
|
20230912,113300,569142280,6850,6840,6850,6840,151
|
|
20230912,113200,568109430,6860,6860,6860,6860,10
|
|
20230912,113100,568040830,6860,6860,6860,6860,0
|
|
20230912,113000,568040830,6860,6860,6860,6860,0
|
|
20230912,112900,568040830,6860,6860,6860,6860,0
|
|
20230912,112800,568040830,6860,6850,6860,6840,2036
|
|
20230912,112700,554113580,6850,6850,6850,6850,0
|
|
20230912,112600,554113580,6850,6850,6850,6850,110
|
|
20230912,112500,553360080,6850,6850,6850,6850,6
|
|
20230912,112400,553318980,6860,6860,6860,6860,2
|
|
20230912,112300,553305260,6860,6860,6860,6860,0
|
|
20230912,112200,553305260,6860,6860,6860,6860,2
|
|
20230912,112100,553291540,6850,6860,6860,6850,17
|
|
20230912,112000,553175020,6850,6850,6850,6850,0
|
|
20230912,111900,553175020,6850,6850,6850,6850,7
|
|
20230912,111800,553127070,6850,6850,6850,6850,0
|
|
20230912,111700,553127070,6850,6850,6850,6850,302
|
|
20230912,111600,551058370,6850,6850,6850,6850,0
|
|
20230912,111500,551058370,6850,6860,6860,6850,3107
|
|
20230912,111400,529775410,6860,6870,6870,6860,31
|
|
20230912,111300,529562650,6870,6870,6870,6870,71
|
|
20230912,111200,529074880,6870,6870,6870,6870,0
|
|
20230912,111100,529074880,6870,6870,6870,6870,0
|
|
20230912,111000,529074880,6870,6870,6870,6870,46
|
|
20230912,110900,528758860,6870,6870,6870,6870,21
|
|
20230912,110800,528614590,6870,6870,6870,6870,10
|
|
20230912,110700,528545890,6870,6850,6870,6850,17
|
|
20230912,110600,528429420,6870,6870,6870,6870,1
|
|
20230912,110500,528422550,6840,6840,6840,6840,0
|
|
20230912,110400,528422550,6840,6840,6840,6840,0
|
|
20230912,110300,528422550,6840,6850,6850,6840,400
|
|
20230912,110200,525685230,6870,6870,6870,6870,100
|
|
20230912,110100,524998230,6870,6850,6870,6850,135
|
|
20230912,110000,524073460,6850,6850,6850,6850,108
|
|
20230912,105900,523333660,6860,6860,6860,6860,5
|
|
20230912,105800,523299360,6870,6870,6870,6870,1
|
|
20230912,105700,523292490,6850,6850,6850,6850,10
|
|
20230912,105600,523223990,6870,6870,6870,6870,0
|
|
20230912,105500,523223990,6870,6870,6870,6870,0
|
|
20230912,105400,523223990,6870,6850,6870,6850,6
|
|
20230912,105300,523182870,6850,6850,6850,6850,0
|
|
20230912,105200,523182870,6850,6850,6850,6850,0
|
|
20230912,105100,523182870,6850,6850,6850,6850,100
|
|
20230912,105000,522497870,6850,6850,6850,6850,0
|
|
20230912,104900,522497870,6850,6850,6850,6850,0
|
|
20230912,104800,522497870,6850,6850,6850,6850,590
|
|
20230912,104700,518456370,6850,6860,6860,6850,17
|
|
20230912,104600,518339850,6870,6870,6870,6870,0
|
|
20230912,104500,518339850,6870,6870,6870,6870,0
|
|
20230912,104400,518339850,6870,6870,6870,6870,0
|
|
20230912,104300,518339850,6870,6870,6870,6870,242
|
|
20230912,104200,516677310,6880,6880,6880,6880,61
|
|
20230912,104100,516257630,6880,6880,6880,6880,500
|
|
20230912,104000,512817630,6890,6890,6890,6890,351
|
|
20230912,103900,510399240,6900,6900,6900,6900,0
|
|
20230912,103800,510399240,6900,6900,6900,6900,0
|
|
20230912,103700,510399240,6900,6900,6900,6900,0
|
|
20230912,103600,510399240,6900,6900,6900,6900,0
|
|
20230912,103500,510399240,6900,6900,6900,6900,0
|
|
20230912,103400,510399240,6900,6880,6900,6880,38
|
|
20230912,103300,510137060,6900,6900,6900,6900,0
|
|
20230912,103200,510137060,6900,6900,6900,6900,0
|
|
20230912,103100,510137060,6900,6900,6900,6900,651
|
|
20230912,103000,505645160,6920,6890,6920,6890,2219
|
|
20230912,102900,490325620,6890,6890,6890,6890,509
|
|
20230912,102800,486818610,6880,6880,6880,6880,31
|
|
20230912,102700,486605330,6880,6880,6880,6880,0
|
|
20230912,102600,486605330,6880,6870,6880,6870,919
|
|
20230912,102500,480291790,6870,6870,6870,6870,8
|
|
20230912,102400,480236830,6830,6830,6830,6830,0
|
|
20230912,102300,480236830,6830,6830,6830,6830,0
|
|
20230912,102200,480236830,6830,6830,6830,6830,14
|
|
20230912,102100,480141210,6830,6830,6830,6830,0
|
|
20230912,102000,480141210,6830,6870,6870,6830,5040
|
|
20230912,101900,445604750,6880,6870,6890,6870,64
|
|
20230912,101800,445164790,6870,6870,6870,6870,163
|
|
20230912,101700,444044980,6860,6860,6860,6860,1
|
|
20230912,101600,444038120,6890,6860,6890,6860,41
|
|
20230912,101500,443756830,6890,6890,6890,6890,1
|
|
20230912,101400,443749940,6850,6860,6860,6850,1001
|
|
20230912,101300,436883090,6860,6890,6890,6860,1425
|
|
20230912,101200,427064870,6890,6890,6900,6890,1638
|
|
20230912,101100,415778730,6890,6890,6890,6890,1
|
|
20230912,101000,415771840,6890,6890,6890,6890,4410
|
|
20230912,100900,385386940,6890,6890,6890,6890,5690
|
|
20230912,100800,346182840,6890,6890,6900,6890,142
|
|
20230912,100700,345204450,6890,6890,6890,6890,344
|
|
20230912,100600,342834290,6890,6880,6890,6880,460
|
|
20230912,100500,339665390,6850,6850,6850,6850,10
|
|
20230912,100400,339596890,6890,6890,6890,6890,30
|
|
20230912,100300,339390190,6890,6860,6890,6860,1000
|
|
20230912,100200,332507610,6830,6850,6850,6830,228
|
|
20230912,100100,330948560,6880,6880,6880,6880,0
|
|
20230912,100000,330948560,6880,6870,6880,6870,8
|
|
20230912,095900,330893540,6880,6870,6880,6870,3
|
|
20230912,095800,330872920,6880,6880,6880,6840,506
|
|
20230912,095700,327411640,6880,6880,6880,6880,1
|
|
20230912,095600,327404760,6890,6870,6890,6870,1550
|
|
20230912,095500,316731900,6870,6850,6880,6850,511
|
|
20230912,095400,313231320,6850,6850,6850,6850,200
|
|
20230912,095300,311861320,6880,6880,6880,6880,10
|
|
20230912,095200,311792520,6830,6840,6890,6830,1613
|
|
20230912,095100,300759330,6840,6840,6840,6840,18
|
|
20230912,095000,300636210,6830,6840,6840,6830,112
|
|
20230912,094900,299871030,6840,6840,6840,6840,279
|
|
20230912,094800,297962670,6850,6860,6860,6850,24
|
|
20230912,094700,297798260,6840,6860,6860,6840,4
|
|
20230912,094600,297770840,6870,6860,6870,6860,366
|
|
20230912,094500,295256520,6830,6850,6850,6830,2974
|
|
20230912,094400,274928800,6850,6870,6870,6850,4769
|
|
20230912,094300,242245790,6870,6860,6870,6860,134
|
|
20230912,094200,241326280,6860,6860,6860,6860,2152
|
|
20230912,094100,226563560,6860,6860,6860,6860,1000
|
|
20230912,094000,219703560,6870,6870,6870,6860,604
|
|
20230912,093900,215556610,6880,6880,6880,6880,3
|
|
20230912,093800,215535970,6900,6900,6900,6900,4
|
|
20230912,093700,215508370,6860,6880,6880,6860,1000
|
|
20230912,093600,208640630,6900,6890,6900,6870,795
|
|
20230912,093500,203176720,6900,6900,6910,6900,1877
|
|
20230912,093400,190225410,6920,6920,6920,6920,375
|
|
20230912,093300,187630410,6920,6910,6920,6910,113
|
|
20230912,093200,186848460,6920,6920,6920,6920,6
|
|
20230912,093100,186806940,6900,6920,6920,6900,486
|
|
20230912,093000,183453260,6910,6910,6910,6910,5
|
|
20230912,092900,183418710,6910,6900,6910,6900,104
|
|
20230912,092800,182701100,6890,6860,6890,6860,1751
|
|
20230912,092700,170657690,6870,6880,6880,6870,89
|
|
20230912,092600,170046160,6870,6880,6880,6870,199
|
|
20230912,092500,168677530,6880,6870,6880,6870,237
|
|
20230912,092400,167049280,6870,6880,6880,6870,450
|
|
20230912,092300,163956770,6880,6880,6880,6880,1
|
|
20230912,092200,163949890,6890,6890,6890,6880,4370
|
|
20230912,092100,133859830,6890,6890,6890,6890,51
|
|
20230912,092000,133508440,6890,6910,6910,6890,1370
|
|
20230912,091900,124059430,6900,6900,6900,6900,0
|
|
20230912,091800,124059430,6900,6900,6910,6900,143
|
|
20230912,091700,123072480,6900,6900,6900,6900,105
|
|
20230912,091600,122347980,6890,6890,6890,6890,56
|
|
20230912,091500,121962140,6890,6890,6900,6890,722
|
|
20230912,091400,116987550,6900,6910,6910,6900,1386
|
|
20230912,091300,107424140,6910,6900,6910,6900,54
|
|
20230912,091200,107051030,6900,6900,6900,6900,2
|
|
20230912,091100,107037230,6910,6900,6920,6890,748
|
|
20230912,091000,101873150,6900,6880,6900,6880,229
|
|
20230912,090900,100297550,6880,6890,6890,6880,3043
|
|
20230912,090800,79357280,6900,6880,6900,6880,1017
|
|
20230912,090700,72353650,6880,6870,6910,6870,1488
|
|
20230912,090600,62117410,6880,6880,6880,6870,168
|
|
20230912,090500,60962870,6880,6880,6880,6880,381
|
|
20230912,090400,58341590,6880,6880,6880,6850,744
|
|
20230912,090300,53225510,6830,6860,6860,6830,931
|
|
20230912,090200,46851380,6860,6860,6860,6860,126
|
|
20230912,090100,45987020,6860,6930,6930,6860,5426
|
|
20230912,090000,8620200,6900,6900,6930,6900,1248
|