597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185400,802335320,6880,6880,6880,6880,304
|
|
20230919,185300,802335320,6880,6880,6880,6880,0
|
|
20230919,185200,802335320,6880,6880,6880,6880,0
|
|
20230919,185100,802335320,6880,6880,6880,6880,0
|
|
20230919,185000,802335320,6880,6880,6880,6880,0
|
|
20230919,184900,802335320,6880,6880,6880,6880,0
|
|
20230919,184800,802335320,6880,6880,6880,6880,0
|
|
20230919,184700,802335320,6880,6880,6880,6880,0
|
|
20230919,184600,802335320,6880,6880,6880,6880,0
|
|
20230919,184500,802335320,6880,6880,6880,6880,0
|
|
20230919,184400,802335320,6880,6880,6880,6880,0
|
|
20230919,184300,802335320,6880,6880,6880,6880,0
|
|
20230919,184200,802335320,6880,6880,6880,6880,0
|
|
20230919,184100,802335320,6880,6880,6880,6880,0
|
|
20230919,184000,802335320,6880,6880,6880,6880,0
|
|
20230919,183900,802335320,6880,6880,6880,6880,0
|
|
20230919,183800,802335320,6880,6880,6880,6880,0
|
|
20230919,183700,802335320,6880,6880,6880,6880,0
|
|
20230919,183600,802335320,6880,6880,6880,6880,0
|
|
20230919,183500,802335320,6880,6880,6880,6880,0
|
|
20230919,183400,802335320,6880,6880,6880,6880,0
|
|
20230919,183300,802335320,6880,6880,6880,6880,0
|
|
20230919,183200,802335320,6880,6880,6880,6880,0
|
|
20230919,183100,802335320,6880,6880,6880,6880,0
|
|
20230919,183000,802335320,6880,6880,6880,6880,0
|
|
20230919,182900,802335320,6880,6880,6880,6880,0
|
|
20230919,182800,802335320,6880,6880,6880,6880,0
|
|
20230919,182700,802335320,6880,6880,6880,6880,0
|
|
20230919,182600,802335320,6880,6880,6880,6880,0
|
|
20230919,182500,802335320,6880,6880,6880,6880,0
|
|
20230919,182400,802335320,6880,6880,6880,6880,304
|
|
20230919,182300,802335320,6880,6880,6880,6880,0
|
|
20230919,182200,802335320,6880,6880,6880,6880,0
|
|
20230919,182100,802335320,6880,6880,6880,6880,0
|
|
20230919,182000,802335320,6880,6880,6880,6880,0
|
|
20230919,181900,802335320,6880,6880,6880,6880,0
|
|
20230919,181800,802335320,6880,6880,6880,6880,0
|
|
20230919,181700,802335320,6880,6880,6880,6880,0
|
|
20230919,181600,802335320,6880,6880,6880,6880,0
|
|
20230919,181500,802335320,6880,6880,6880,6880,0
|
|
20230919,181400,802335320,6880,6880,6880,6880,0
|
|
20230919,181300,802335320,6880,6880,6880,6880,0
|
|
20230919,181200,802335320,6880,6880,6880,6880,0
|
|
20230919,181100,802335320,6880,6880,6880,6880,0
|
|
20230919,181000,802335320,6880,6880,6880,6880,0
|
|
20230919,180900,802335320,6880,6880,6880,6880,0
|
|
20230919,180800,802335320,6880,6880,6880,6880,0
|
|
20230919,180700,802335320,6880,6880,6880,6880,0
|
|
20230919,180600,802335320,6880,6880,6880,6880,0
|
|
20230919,180500,802335320,6880,6880,6880,6880,0
|
|
20230919,180400,802335320,6880,6880,6880,6880,0
|
|
20230919,180300,802335320,6880,6880,6880,6880,0
|
|
20230919,180200,802335320,6880,6880,6880,6880,0
|
|
20230919,180100,802335320,6880,6880,6880,6880,0
|
|
20230919,180000,802335320,6880,6880,6880,6880,0
|
|
20230919,175900,802335320,6880,6880,6880,6880,0
|
|
20230919,175800,802335320,6880,6880,6880,6880,0
|
|
20230919,175700,802335320,6880,6880,6880,6880,0
|
|
20230919,175600,802335320,6880,6880,6880,6880,0
|
|
20230919,175500,802335320,6880,6880,6880,6880,0
|
|
20230919,175400,802335320,6880,6880,6880,6880,304
|
|
20230919,175300,802335320,6880,6880,6880,6880,0
|
|
20230919,175200,802335320,6880,6880,6880,6880,0
|
|
20230919,175100,802335320,6880,6880,6880,6880,0
|
|
20230919,175000,802335320,6880,6880,6880,6880,0
|
|
20230919,174900,802335320,6880,6880,6880,6880,0
|
|
20230919,174800,802335320,6880,6880,6880,6880,0
|
|
20230919,174700,802335320,6880,6880,6880,6880,0
|
|
20230919,174600,802335320,6880,6880,6880,6880,0
|
|
20230919,174500,802335320,6880,6880,6880,6880,0
|
|
20230919,174400,802335320,6880,6880,6880,6880,0
|
|
20230919,174300,802335320,6880,6880,6880,6880,0
|
|
20230919,174200,802335320,6880,6880,6880,6880,0
|
|
20230919,174100,802335320,6880,6880,6880,6880,0
|
|
20230919,174000,802335320,6880,6880,6880,6880,0
|
|
20230919,173900,802335320,6880,6880,6880,6880,0
|
|
20230919,173800,802335320,6880,6880,6880,6880,0
|
|
20230919,173700,802335320,6880,6880,6880,6880,0
|
|
20230919,173600,802335320,6880,6880,6880,6880,0
|
|
20230919,173500,802335320,6880,6880,6880,6880,0
|
|
20230919,173400,802335320,6880,6880,6880,6880,0
|
|
20230919,173300,802335320,6880,6880,6880,6880,0
|
|
20230919,173200,802335320,6880,6880,6880,6880,0
|
|
20230919,173100,802335320,6880,6880,6880,6880,0
|
|
20230919,173000,802335320,6880,6880,6880,6880,0
|
|
20230919,172900,802335320,6880,6880,6880,6880,0
|
|
20230919,172800,802335320,6880,6880,6880,6880,0
|
|
20230919,172700,802335320,6880,6880,6880,6880,0
|
|
20230919,172600,802335320,6880,6880,6880,6880,0
|
|
20230919,172500,802335320,6880,6880,6880,6880,0
|
|
20230919,172400,802335320,6880,6880,6880,6880,304
|
|
20230919,172300,802335320,6880,6880,6880,6880,0
|
|
20230919,172200,802335320,6880,6880,6880,6880,0
|
|
20230919,172100,802335320,6880,6880,6880,6880,0
|
|
20230919,172000,802335320,6880,6880,6880,6880,0
|
|
20230919,171900,802335320,6880,6880,6880,6880,0
|
|
20230919,171800,802335320,6880,6880,6880,6880,0
|
|
20230919,171700,802335320,6880,6880,6880,6880,0
|
|
20230919,171600,802335320,6880,6880,6880,6880,0
|
|
20230919,171500,802335320,6880,6880,6880,6880,0
|
|
20230919,171400,802335320,6880,6880,6880,6880,0
|
|
20230919,171300,802335320,6880,6880,6880,6880,0
|
|
20230919,171200,802335320,6880,6880,6880,6880,0
|
|
20230919,171100,802335320,6880,6880,6880,6880,0
|
|
20230919,171000,802335320,6880,6880,6880,6880,0
|
|
20230919,170900,802335320,6880,6880,6880,6880,0
|
|
20230919,170800,802335320,6880,6880,6880,6880,0
|
|
20230919,170700,802335320,6880,6880,6880,6880,0
|
|
20230919,170600,802335320,6880,6880,6880,6880,0
|
|
20230919,170500,802335320,6880,6880,6880,6880,0
|
|
20230919,170400,802335320,6880,6880,6880,6880,0
|
|
20230919,170300,802335320,6880,6880,6880,6880,0
|
|
20230919,170200,802335320,6880,6880,6880,6880,0
|
|
20230919,170100,802335320,6880,6880,6880,6880,0
|
|
20230919,170000,802335320,6880,6880,6880,6880,0
|
|
20230919,165900,802335320,6880,6880,6880,6880,0
|
|
20230919,165800,802335320,6880,6880,6880,6880,0
|
|
20230919,165700,802335320,6880,6880,6880,6880,0
|
|
20230919,165600,802335320,6880,6880,6880,6880,0
|
|
20230919,165500,802335320,6880,6880,6880,6880,0
|
|
20230919,165400,802335320,6880,6880,6880,6880,304
|
|
20230919,165300,802335320,6880,6880,6880,6880,0
|
|
20230919,165200,802335320,6880,6880,6880,6880,0
|
|
20230919,165100,802335320,6880,6880,6880,6880,0
|
|
20230919,165000,802335320,6880,6880,6880,6880,0
|
|
20230919,164900,802335320,6880,6880,6880,6880,0
|
|
20230919,164800,802335320,6880,6880,6880,6880,0
|
|
20230919,164700,802335320,6880,6880,6880,6880,0
|
|
20230919,164600,802335320,6880,6880,6880,6880,0
|
|
20230919,164500,802335320,6880,6880,6880,6880,0
|
|
20230919,164400,802335320,6880,6880,6880,6880,0
|
|
20230919,164300,802335320,6880,6880,6880,6880,0
|
|
20230919,164200,802335320,6880,6880,6880,6880,0
|
|
20230919,164100,802335320,6880,6880,6880,6880,0
|
|
20230919,164000,802335320,6880,6880,6880,6880,0
|
|
20230919,163900,802335320,6880,6880,6880,6880,0
|
|
20230919,163800,802335320,6880,6880,6880,6880,0
|
|
20230919,163700,802335320,6880,6880,6880,6880,0
|
|
20230919,163600,802335320,6880,6880,6880,6880,0
|
|
20230919,163500,802335320,6880,6880,6880,6880,0
|
|
20230919,163400,802335320,6880,6880,6880,6880,0
|
|
20230919,163300,802335320,6880,6880,6880,6880,0
|
|
20230919,163200,802335320,6880,6880,6880,6880,0
|
|
20230919,163100,802335320,6880,6880,6880,6880,0
|
|
20230919,163000,802335320,6880,6880,6880,6880,0
|
|
20230919,162900,802335320,6880,6880,6880,6880,0
|
|
20230919,162800,802335320,6880,6880,6880,6880,0
|
|
20230919,162700,802335320,6880,6880,6880,6880,0
|
|
20230919,162600,802335320,6880,6880,6880,6880,0
|
|
20230919,162500,802335320,6880,6880,6880,6880,0
|
|
20230919,162400,802335320,6880,6880,6880,6880,304
|
|
20230919,162300,802335320,6880,6880,6880,6880,0
|
|
20230919,162200,802335320,6880,6880,6880,6880,0
|
|
20230919,162100,802335320,6880,6880,6880,6880,0
|
|
20230919,162000,802335320,6880,6880,6880,6880,0
|
|
20230919,161900,802335320,6880,6880,6880,6880,0
|
|
20230919,161800,802335320,6880,6880,6880,6880,0
|
|
20230919,161700,802335320,6880,6880,6880,6880,0
|
|
20230919,161600,802335320,6880,6880,6880,6880,0
|
|
20230919,161500,802335320,6880,6880,6880,6880,0
|
|
20230919,161400,802335320,6880,6880,6880,6880,0
|
|
20230919,161300,802335320,6880,6880,6880,6880,0
|
|
20230919,161200,802335320,6880,6880,6880,6880,0
|
|
20230919,161100,802335320,6880,6880,6880,6880,0
|
|
20230919,161000,802335320,6880,6880,6880,6880,0
|
|
20230919,160900,802335320,6880,6880,6880,6880,0
|
|
20230919,160800,802335320,6880,6880,6880,6880,0
|
|
20230919,160700,802335320,6880,6880,6880,6880,0
|
|
20230919,160600,802335320,6880,6880,6880,6880,0
|
|
20230919,160500,802335320,6880,6880,6880,6880,0
|
|
20230919,160400,802335320,6880,6880,6880,6880,0
|
|
20230919,160300,802335320,6880,6880,6880,6880,0
|
|
20230919,160200,802335320,6880,6880,6880,6880,0
|
|
20230919,160100,802335320,6880,6880,6880,6880,0
|
|
20230919,160000,802335320,6880,6880,6880,6880,0
|
|
20230919,155900,802335320,6880,6880,6880,6880,0
|
|
20230919,155800,802335320,6880,6880,6880,6880,0
|
|
20230919,155700,802335320,6880,6880,6880,6880,0
|
|
20230919,155600,802335320,6880,6880,6880,6880,0
|
|
20230919,155500,802335320,6880,6880,6880,6880,0
|
|
20230919,155400,802335320,6880,6880,6880,6880,304
|
|
20230919,155300,802335320,6880,6880,6880,6880,0
|
|
20230919,155200,802335320,6880,6880,6880,6880,0
|
|
20230919,155100,802335320,6880,6880,6880,6880,0
|
|
20230919,155000,802335320,6880,6880,6880,6880,0
|
|
20230919,154900,802335320,6880,6880,6880,6880,0
|
|
20230919,154800,802335320,6880,6880,6880,6880,0
|
|
20230919,154700,802335320,6880,6880,6880,6880,0
|
|
20230919,154600,802335320,6880,6880,6880,6880,0
|
|
20230919,154500,802335320,6880,6880,6880,6880,0
|
|
20230919,154400,802335320,6880,6880,6880,6880,0
|
|
20230919,154300,802335320,6880,6880,6880,6880,0
|
|
20230919,154200,802335320,6880,6880,6880,6880,0
|
|
20230919,154100,802335320,6880,6880,6880,6880,0
|
|
20230919,154000,802335320,6880,6880,6880,6880,0
|
|
20230919,153900,802335320,6880,6880,6880,6880,0
|
|
20230919,153800,802335320,6880,6880,6880,6880,0
|
|
20230919,153700,802335320,6880,6880,6880,6880,0
|
|
20230919,153600,802335320,6880,6880,6880,6880,0
|
|
20230919,153500,802335320,6880,6880,6880,6880,0
|
|
20230919,153400,802335320,6880,6880,6880,6880,0
|
|
20230919,153300,802335320,6880,6880,6880,6880,0
|
|
20230919,153200,802335320,6880,6880,6880,6880,0
|
|
20230919,153100,802335320,6880,6880,6880,6880,0
|
|
20230919,153000,802335320,6880,6880,6880,6880,304
|
|
20230919,152900,800243800,6870,6870,6870,6870,0
|
|
20230919,152800,800243800,6870,6870,6870,6870,0
|
|
20230919,152700,800243800,6870,6870,6870,6870,0
|
|
20230919,152600,800243800,6870,6870,6870,6870,0
|
|
20230919,152500,800243800,6870,6870,6870,6870,0
|
|
20230919,152400,800243800,6870,6870,6870,6870,0
|
|
20230919,152300,800243800,6870,6870,6870,6870,0
|
|
20230919,152200,800243800,6870,6870,6870,6870,0
|
|
20230919,152100,800243800,6870,6870,6870,6870,0
|
|
20230919,152000,800243800,6870,6870,6870,6870,0
|
|
20230919,151900,800243800,6870,6890,6890,6870,643
|
|
20230919,151800,795813570,6900,6870,6900,6870,51
|
|
20230919,151700,795463170,6870,6880,6880,6870,61
|
|
20230919,151600,795043800,6900,6900,6900,6900,0
|
|
20230919,151500,795043800,6900,6900,6900,6870,324
|
|
20230919,151400,792817860,6860,6890,6900,6860,1063
|
|
20230919,151300,785522520,6900,6900,6900,6900,1
|
|
20230919,151200,785515620,6890,6870,6890,6870,136
|
|
20230919,151100,784579560,6870,6870,6870,6870,160
|
|
20230919,151000,783480360,6890,6890,6890,6890,0
|
|
20230919,150900,783480360,6890,6890,6890,6880,146
|
|
20230919,150800,782475420,6900,6900,6900,6860,2286
|
|
20230919,150700,766764260,6880,6900,6900,6880,41
|
|
20230919,150600,766481960,6880,6880,6880,6880,150
|
|
20230919,150500,765449960,6880,6870,6900,6870,1159
|
|
20230919,150400,757459660,6860,6860,6860,6860,100
|
|
20230919,150300,756773660,6860,6860,6860,6860,49
|
|
20230919,150200,756437520,6860,6860,6880,6860,279
|
|
20230919,150100,754521580,6880,6860,6880,6860,1002
|
|
20230919,150000,747647840,6860,6860,6860,6860,50
|
|
20230919,145900,747304840,6860,6860,6860,6860,60
|
|
20230919,145800,746893240,6860,6860,6860,6860,0
|
|
20230919,145700,746893240,6860,6860,6860,6850,949
|
|
20230919,145600,740383590,6860,6850,6860,6850,63
|
|
20230919,145500,739952010,6850,6850,6850,6850,39
|
|
20230919,145400,739684860,6860,6860,6860,6860,328
|
|
20230919,145300,737434780,6850,6860,6860,6850,113
|
|
20230919,145200,736660720,6860,6860,6860,6860,11
|
|
20230919,145100,736585260,6860,6860,6860,6860,787
|
|
20230919,145000,731186440,6860,6880,6880,6850,559
|
|
20230919,144900,727343300,6880,6880,6880,6880,0
|
|
20230919,144800,727343300,6880,6880,6880,6880,8
|
|
20230919,144700,727288260,6850,6850,6850,6850,110
|
|
20230919,144600,726534760,6850,6850,6850,6850,8000
|
|
20230919,144500,671734760,6860,6860,6860,6860,75
|
|
20230919,144400,671220260,6860,6860,6860,6850,1111
|
|
20230919,144300,663607460,6890,6890,6890,6890,10
|
|
20230919,144200,663538560,6890,6890,6890,6890,38
|
|
20230919,144100,663276740,6860,6860,6860,6860,109
|
|
20230919,144000,662529000,6890,6890,6890,6890,0
|
|
20230919,143900,662529000,6890,6860,6890,6850,919
|
|
20230919,143800,656228230,6860,6890,6890,6860,673
|
|
20230919,143700,651594560,6890,6890,6890,6890,1
|
|
20230919,143600,651587670,6890,6870,6890,6860,1488
|
|
20230919,143500,641369930,6890,6880,6890,6860,118
|
|
20230919,143400,640560250,6880,6880,6880,6880,2
|
|
20230919,143300,640546490,6880,6880,6880,6880,1
|
|
20230919,143200,640539610,6860,6860,6860,6860,110
|
|
20230919,143100,639785010,6880,6870,6880,6870,147
|
|
20230919,143000,638775100,6860,6860,6860,6860,0
|
|
20230919,142900,638775100,6860,6870,6870,6860,111
|
|
20230919,142800,638013630,6860,6860,6860,6860,0
|
|
20230919,142700,638013630,6860,6860,6860,6860,0
|
|
20230919,142600,638013630,6860,6870,6870,6860,63
|
|
20230919,142500,637581420,6860,6860,6860,6860,0
|
|
20230919,142400,637581420,6860,6860,6860,6860,0
|
|
20230919,142300,637581420,6860,6880,6880,6860,111
|
|
20230919,142200,636819940,6860,6860,6860,6860,1
|
|
20230919,142100,636813080,6860,6880,6880,6860,601
|
|
20230919,142000,632690200,6870,6870,6880,6870,110
|
|
20230919,141900,631934490,6870,6870,6870,6870,0
|
|
20230919,141800,631934490,6870,6870,6870,6870,48
|
|
20230919,141700,631604730,6860,6870,6870,6860,63
|
|
20230919,141600,631172520,6880,6880,6880,6880,1
|
|
20230919,141500,631165640,6880,6880,6880,6880,1
|
|
20230919,141400,631158760,6850,6850,6850,6850,110
|
|
20230919,141300,630405260,6880,6880,6880,6880,1
|
|
20230919,141200,630398380,6850,6850,6850,6850,0
|
|
20230919,141100,630398380,6850,6860,6860,6850,3014
|
|
20230919,141000,609722940,6880,6880,6880,6880,0
|
|
20230919,140900,609722940,6880,6880,6880,6880,1
|
|
20230919,140800,609716060,6860,6860,6860,6860,60
|
|
20230919,140700,609304460,6860,6870,6880,6860,551
|
|
20230919,140600,605519580,6870,6870,6870,6870,0
|
|
20230919,140500,605519580,6870,6870,6870,6870,60
|
|
20230919,140400,605107380,6880,6880,6880,6880,60
|
|
20230919,140300,604694580,6870,6870,6870,6870,0
|
|
20230919,140200,604694580,6870,6870,6870,6870,60
|
|
20230919,140100,604282380,6870,6880,6880,6870,100
|
|
20230919,140000,603594880,6880,6880,6880,6880,18
|
|
20230919,135900,603471040,6870,6870,6870,6870,60
|
|
20230919,135800,603058840,6870,6870,6870,6870,49
|
|
20230919,135700,602722210,6880,6880,6880,6880,1
|
|
20230919,135600,602715330,6870,6870,6870,6870,120
|
|
20230919,135500,601890930,6870,6870,6870,6870,50
|
|
20230919,135400,601547430,6870,6870,6870,6870,3
|
|
20230919,135300,601526820,6870,6870,6870,6870,1072
|
|
20230919,135200,594162180,6870,6880,6880,6870,51
|
|
20230919,135100,593811790,6880,6880,6880,6880,47
|
|
20230919,135000,593488430,6900,6890,6900,6890,5
|
|
20230919,134900,593453970,6870,6870,6870,6870,50
|
|
20230919,134800,593110470,6900,6870,6900,6870,62
|
|
20230919,134700,592684500,6880,6880,6880,6880,28
|
|
20230919,134600,592491860,6880,6880,6880,6880,22
|
|
20230919,134500,592340500,6880,6880,6880,6880,60
|
|
20230919,134400,591927700,6880,6880,6880,6880,0
|
|
20230919,134300,591927700,6880,6880,6880,6880,49
|
|
20230919,134200,591590580,6900,6880,6900,6880,61
|
|
20230919,134100,591170880,6880,6880,6880,6880,44
|
|
20230919,134000,590868160,6880,6880,6880,6880,6
|
|
20230919,133900,590826880,6900,6870,6900,6870,119
|
|
20230919,133800,590009320,6870,6870,6870,6870,0
|
|
20230919,133700,590009320,6870,6870,6870,6870,49
|
|
20230919,133600,589672690,6880,6880,6880,6880,2
|
|
20230919,133500,589658930,6900,6900,6900,6900,0
|
|
20230919,133400,589658930,6900,6870,6900,6870,200
|
|
20230919,133300,588280430,6870,6870,6870,6870,60
|
|
20230919,133200,587868230,6900,6900,6900,6900,93
|
|
20230919,133100,587226530,6870,6870,6870,6870,50
|
|
20230919,133000,586883030,6870,6870,6870,6870,200
|
|
20230919,132900,585509030,6900,6900,6900,6900,1
|
|
20230919,132800,585502130,6870,6870,6870,6870,49
|
|
20230919,132700,585165500,6870,6870,6870,6870,60
|
|
20230919,132600,584753300,6890,6890,6890,6890,115
|
|
20230919,132500,583960950,6870,6870,6870,6870,50
|
|
20230919,132400,583617450,6890,6870,6890,6870,62
|
|
20230919,132300,583191480,6870,6870,6870,6870,0
|
|
20230919,132200,583191480,6870,6870,6870,6870,0
|
|
20230919,132100,583191480,6870,6890,6890,6870,119
|
|
20230919,132000,582373750,6890,6870,6890,6870,46
|
|
20230919,131900,582057710,6870,6870,6870,6870,143
|
|
20230919,131800,581075300,6870,6870,6870,6860,327
|
|
20230919,131700,578829310,6890,6880,6890,6870,1720
|
|
20230919,131600,567012360,6880,6880,6880,6880,0
|
|
20230919,131500,567012360,6880,6880,6880,6880,109
|
|
20230919,131400,566262440,6880,6880,6880,6880,103
|
|
20230919,131300,565553800,6880,6880,6880,6880,653
|
|
20230919,131200,561061160,6870,6870,6870,6870,110
|
|
20230919,131100,560305460,6870,6870,6870,6870,0
|
|
20230919,131000,560305460,6870,6870,6870,6870,0
|
|
20230919,130900,560305460,6870,6870,6870,6870,110
|
|
20230919,130800,559549760,6870,6870,6870,6870,861
|
|
20230919,130700,553634690,6880,6880,6880,6880,30
|
|
20230919,130600,553428290,6870,6880,6880,6870,809
|
|
20230919,130500,547863460,6870,6870,6870,6870,0
|
|
20230919,130400,547863460,6870,6870,6870,6870,0
|
|
20230919,130300,547863460,6870,6880,6880,6870,210
|
|
20230919,130200,546419760,6870,6870,6870,6870,0
|
|
20230919,130100,546419760,6870,6870,6870,6870,10
|
|
20230919,130000,546351060,6870,6870,6870,6870,109
|
|
20230919,125900,545602230,6870,6870,6870,6870,0
|
|
20230919,125800,545602230,6870,6870,6870,6870,13
|
|
20230919,125700,545512920,6870,6870,6870,6870,110
|
|
20230919,125600,544757220,6890,6890,6890,6890,10
|
|
20230919,125500,544688320,6870,6870,6870,6870,0
|
|
20230919,125400,544688320,6870,6890,6890,6870,61
|
|
20230919,125300,544269230,6890,6890,6890,6890,0
|
|
20230919,125200,544269230,6890,6880,6890,6880,25
|
|
20230919,125100,544097110,6870,6870,6870,6870,109
|
|
20230919,125000,543348280,6870,6870,6870,6870,0
|
|
20230919,124900,543348280,6870,6870,6870,6870,0
|
|
20230919,124800,543348280,6870,6870,6870,6870,161
|
|
20230919,124700,542242210,6880,6880,6880,6880,100
|
|
20230919,124600,541554210,6870,6870,6870,6870,0
|
|
20230919,124500,541554210,6870,6870,6870,6870,109
|
|
20230919,124400,540805380,6870,6870,6870,6870,0
|
|
20230919,124300,540805380,6870,6870,6870,6870,0
|
|
20230919,124200,540805380,6870,6870,6880,6870,115
|
|
20230919,124100,540015280,6870,6870,6870,6870,0
|
|
20230919,124000,540015280,6870,6870,6870,6870,0
|
|
20230919,123900,540015280,6870,6870,6870,6870,109
|
|
20230919,123800,539266450,6870,6870,6870,6870,0
|
|
20230919,123700,539266450,6870,6870,6870,6870,914
|
|
20230919,123600,532987270,6870,6870,6880,6870,189
|
|
20230919,123500,531688050,6870,6870,6870,6870,0
|
|
20230919,123400,531688050,6870,6870,6870,6870,0
|
|
20230919,123300,531688050,6870,6870,6870,6870,60
|
|
20230919,123200,531275850,6870,6870,6870,6870,50
|
|
20230919,123100,530932350,6870,6870,6870,6870,24
|
|
20230919,123000,530767470,6870,6870,6870,6870,60
|
|
20230919,122900,530355270,6870,6880,6880,6870,249
|
|
20230919,122800,528642640,6870,6870,6870,6870,0
|
|
20230919,122700,528642640,6870,6870,6870,6870,60
|
|
20230919,122600,528230440,6870,6870,6870,6870,50
|
|
20230919,122500,527886940,6870,6870,6870,6870,60
|
|
20230919,122400,527474740,6860,6860,6860,6860,0
|
|
20230919,122300,527474740,6860,6860,6860,6860,49
|
|
20230919,122200,527138600,6860,6860,6860,6860,60
|
|
20230919,122100,526727000,6880,6880,6880,6880,2
|
|
20230919,122000,526713240,6860,6860,6860,6860,50
|
|
20230919,121900,526370240,6860,6860,6860,6860,61
|
|
20230919,121800,525951780,6860,6860,6860,6860,0
|
|
20230919,121700,525951780,6860,6860,6860,6860,50
|
|
20230919,121600,525608780,6860,6860,6860,6860,60
|
|
20230919,121500,525197180,6860,6860,6860,6860,0
|
|
20230919,121400,525197180,6860,6860,6860,6860,49
|
|
20230919,121300,524861040,6850,6860,6860,6850,2660
|
|
20230919,121200,506617070,6860,6880,6880,6860,15
|
|
20230919,121100,506514070,6860,6860,6860,6860,60
|
|
20230919,121000,506102470,6860,6860,6860,6860,60
|
|
20230919,120900,505690870,6870,6870,6870,6870,10
|
|
20230919,120800,505622170,6860,6860,6860,6860,49
|
|
20230919,120700,505286030,6870,6870,6870,6870,51
|
|
20230919,120600,504935660,6870,6870,6870,6870,68
|
|
20230919,120500,504468500,6870,6870,6870,6870,50
|
|
20230919,120400,504125000,6870,6870,6870,6860,126
|
|
20230919,120300,503260040,6860,6860,6860,6860,0
|
|
20230919,120200,503260040,6860,6860,6860,6860,49
|
|
20230919,120100,502923900,6860,6860,6860,6860,60
|
|
20230919,120000,502512300,6870,6870,6870,6870,1683
|
|
20230919,115900,490950090,6870,6870,6870,6870,50
|
|
20230919,115800,490606590,6880,6880,6880,6880,76
|
|
20230919,115700,490083710,6880,6880,6880,6880,0
|
|
20230919,115600,490083710,6880,6880,6880,6880,502
|
|
20230919,115500,486629950,6880,6870,6880,6870,89
|
|
20230919,115400,486018240,6880,6880,6880,6880,0
|
|
20230919,115300,486018240,6880,6880,6880,6880,21
|
|
20230919,115200,485873760,6890,6870,6890,6870,219
|
|
20230919,115100,484369120,6870,6870,6870,6870,0
|
|
20230919,115000,484369120,6870,6870,6870,6870,50
|
|
20230919,114900,484025620,6870,6870,6870,6870,61
|
|
20230919,114800,483606550,6870,6870,6870,6870,0
|
|
20230919,114700,483606550,6870,6870,6870,6870,0
|
|
20230919,114600,483606550,6870,6880,6880,6870,139
|
|
20230919,114500,482650720,6880,6880,6880,6880,0
|
|
20230919,114400,482650720,6880,6880,6880,6880,10
|
|
20230919,114300,482581920,6870,6880,6880,6870,300
|
|
20230919,114200,480518420,6890,6890,6890,6890,1
|
|
20230919,114100,480511530,6870,6870,6870,6870,156
|
|
20230919,114000,479439810,6860,6870,6870,6860,154
|
|
20230919,113900,478382330,6860,6860,6860,6860,0
|
|
20230919,113800,478382330,6860,6860,6860,6860,0
|
|
20230919,113700,478382330,6860,6870,6870,6860,379
|
|
20230919,113600,475781890,6860,6860,6860,6860,0
|
|
20230919,113500,475781890,6860,6860,6860,6860,0
|
|
20230919,113400,475781890,6860,6860,6860,6860,110
|
|
20230919,113300,475027290,6890,6890,6890,6890,530
|
|
20230919,113200,471375590,6900,6870,6900,6870,1100
|
|
20230919,113100,463789220,6860,6870,6870,6860,78
|
|
20230919,113000,463253960,6870,6870,6870,6870,2
|
|
20230919,112900,463240220,6870,6870,6870,6870,0
|
|
20230919,112800,463240220,6870,6870,6870,6860,110
|
|
20230919,112700,462485120,6890,6890,6890,6890,50
|
|
20230919,112600,462140620,6890,6890,6890,6890,2
|
|
20230919,112500,462126840,6850,6860,6860,6850,4286
|
|
20230919,112400,432725970,6860,6860,6860,6860,0
|
|
20230919,112300,432725970,6860,6860,6860,6860,534
|
|
20230919,112200,429062730,6860,6870,6870,6850,2798
|
|
20230919,112100,409864850,6860,6870,6870,6860,300
|
|
20230919,112000,407806730,6860,6860,6860,6860,50
|
|
20230919,111900,407463730,6860,6860,6860,6860,110
|
|
20230919,111800,406709130,6860,6860,6860,6860,0
|
|
20230919,111700,406709130,6860,6860,6860,6860,121
|
|
20230919,111600,405879070,6850,6890,6890,6850,472
|
|
20230919,111500,402645340,6890,6890,6890,6890,1
|
|
20230919,111400,402638450,6850,6850,6850,6850,0
|
|
20230919,111300,402638450,6850,6860,6880,6850,1217
|
|
20230919,111200,394294640,6860,6860,6860,6860,10
|
|
20230919,111100,394226040,6860,6860,6860,6860,381
|
|
20230919,111000,391612380,6860,6860,6860,6860,109
|
|
20230919,110900,390864640,6860,6860,6860,6860,0
|
|
20230919,110800,390864640,6860,6860,6860,6860,0
|
|
20230919,110700,390864640,6860,6860,6880,6860,160
|
|
20230919,110600,389766040,6890,6890,6890,6890,1
|
|
20230919,110500,389759150,6860,6860,6860,6860,0
|
|
20230919,110400,389759150,6860,6860,6890,6860,311
|
|
20230919,110300,387625660,6890,6870,6890,6860,2223
|
|
20230919,110200,372370350,6890,6890,6890,6890,1
|
|
20230919,110100,372363460,6870,6870,6870,6870,65
|
|
20230919,110000,371916910,6870,6870,6870,6870,50
|
|
20230919,105900,371573410,6870,6870,6870,6870,60
|
|
20230919,105800,371161210,6870,6870,6870,6870,0
|
|
20230919,105700,371161210,6870,6890,6890,6870,98
|
|
20230919,105600,370486990,6870,6870,6870,6870,65
|
|
20230919,105500,370040440,6870,6870,6870,6870,1
|
|
20230919,105400,370033570,6880,6880,6880,6880,100
|
|
20230919,105300,369345570,6870,6870,6870,6870,80
|
|
20230919,105200,368795970,6870,6870,6870,6870,68
|
|
20230919,105100,368328810,6870,6870,6870,6870,60
|
|
20230919,105000,367916610,6880,6900,6900,6880,42
|
|
20230919,104900,367627630,6890,6890,6890,6890,130
|
|
20230919,104800,366731930,6870,6860,6870,6860,53
|
|
20230919,104700,366368310,6870,6870,6870,6870,56
|
|
20230919,104600,365983590,6870,6870,6870,6870,1
|
|
20230919,104500,365976720,6890,6860,6890,6860,160
|
|
20230919,104400,364875820,6860,6860,6860,6860,900
|
|
20230919,104300,358701820,6860,6860,6860,6860,0
|
|
20230919,104200,358701820,6860,6860,6860,6860,130
|
|
20230919,104100,357810020,6860,6860,6860,6860,84
|
|
20230919,104000,357233780,6870,6860,6870,6860,38
|
|
20230919,103900,356972950,6850,6860,6860,6850,476
|
|
20230919,103800,353708080,6870,6870,6870,6870,21
|
|
20230919,103700,353563810,6890,6890,6890,6890,1
|
|
20230919,103600,353556920,6870,6880,6880,6870,301
|
|
20230919,103500,351487040,6880,6870,6880,6870,1076
|
|
20230919,103400,344084830,6870,6860,6870,6860,34
|
|
20230919,103300,343851450,6860,6860,6860,6860,49
|
|
20230919,103200,343515310,6860,6870,6870,6860,63
|
|
20230919,103100,343083100,6870,6870,6870,6870,50
|
|
20230919,103000,342739600,6860,6860,6860,6860,97
|
|
20230919,102900,342074180,6860,6860,6860,6850,88
|
|
20230919,102800,341471100,6870,6870,6870,6870,151
|
|
20230919,102700,340433730,6870,6880,6880,6870,17
|
|
20230919,102600,340316930,6880,6870,6880,6860,243
|
|
20230919,102500,338648070,6870,6870,6870,6870,27
|
|
20230919,102400,338462580,6860,6860,6860,6860,50
|
|
20230919,102300,338119580,6860,6870,6870,6860,262
|
|
20230919,102200,336321250,6860,6860,6860,6860,15
|
|
20230919,102100,336218350,6860,6860,6860,6850,617
|
|
20230919,102000,331986230,6860,6880,6880,6860,54
|
|
20230919,101900,331615390,6830,6840,6880,6830,466
|
|
20230919,101800,328429490,6840,6840,6880,6830,2425
|
|
20230919,101700,311839500,6840,6870,6870,6840,1635
|
|
20230919,101600,300640970,6850,6870,6910,6850,1264
|
|
20230919,101500,291962640,6870,6890,6890,6870,632
|
|
20230919,101400,287614700,6890,6900,6910,6890,152
|
|
20230919,101300,286566380,6900,6900,6900,6900,0
|
|
20230919,101200,286566380,6900,6900,6900,6900,2
|
|
20230919,101100,286552580,6890,6890,6890,6890,0
|
|
20230919,101000,286552580,6890,6890,6890,6890,87
|
|
20230919,100900,285953150,6890,6890,6890,6890,64
|
|
20230919,100800,285512190,6890,6880,6890,6870,606
|
|
20230919,100700,281346900,6870,6870,6870,6870,0
|
|
20230919,100600,281346900,6870,6900,6900,6870,1915
|
|
20230919,100500,268167570,6920,6910,6920,6910,4
|
|
20230919,100400,268139920,6910,6900,6910,6900,505
|
|
20230919,100300,264650380,6910,6890,6910,6890,554
|
|
20230919,100200,260824500,6910,6890,6910,6890,19
|
|
20230919,100100,260693570,6890,6890,6890,6890,0
|
|
20230919,100000,260693570,6890,6890,6890,6890,344
|
|
20230919,095900,258323410,6910,6910,6910,6910,0
|
|
20230919,095800,258323410,6910,6910,6910,6900,108
|
|
20230919,095700,257578140,6910,6870,6910,6870,944
|
|
20230919,095600,251074860,6870,6900,6900,6870,3324
|
|
20230919,095500,228201780,6900,6900,6910,6900,358
|
|
20230919,095400,225731070,6900,6900,6900,6900,36
|
|
20230919,095300,225482670,6890,6900,6900,6890,35
|
|
20230919,095200,225241470,6900,6900,6900,6890,255
|
|
20230919,095100,223482370,6900,6910,6910,6900,4620
|
|
20230919,095000,191590020,6920,6920,6920,6920,262
|
|
20230919,094900,189776980,6920,6920,6920,6920,19
|
|
20230919,094800,189645500,6920,6920,6920,6920,400
|
|
20230919,094700,186877500,6920,6920,6920,6920,409
|
|
20230919,094600,184047220,6930,6930,6930,6930,200
|
|
20230919,094500,182661220,6920,6920,6920,6920,111
|
|
20230919,094400,181893100,6920,6920,6920,6920,97
|
|
20230919,094300,181221860,6920,6920,6930,6920,130
|
|
20230919,094200,180322160,6920,6910,6920,6910,235
|
|
20230919,094100,178698060,6910,6920,6930,6910,169
|
|
20230919,094000,177529370,6930,6920,6930,6920,11
|
|
20230919,093900,177453230,6920,6920,6920,6920,4
|
|
20230919,093800,177425550,6920,6920,6930,6920,477
|
|
20230919,093700,174124680,6930,6930,6930,6930,0
|
|
20230919,093600,174124680,6930,6920,6930,6920,74
|
|
20230919,093500,173612580,6910,6910,6910,6910,323
|
|
20230919,093400,171380650,6910,6910,6920,6900,3188
|
|
20230919,093300,149381220,6910,6930,6930,6910,1002
|
|
20230919,093200,142457360,6910,6930,6930,6910,1005
|
|
20230919,093100,135512610,6930,6920,6930,6920,55
|
|
20230919,093000,135131950,6920,6930,6930,6920,101
|
|
20230919,092900,134432030,6930,6930,6930,6920,151
|
|
20230919,092800,133386100,6930,6920,6930,6910,88
|
|
20230919,092700,132777930,6930,6940,6940,6920,695
|
|
20230919,092600,127966310,6950,6950,6950,6950,9
|
|
20230919,092500,127903760,6950,6940,6950,6930,78
|
|
20230919,092400,127362590,6940,6950,6950,6940,180
|
|
20230919,092300,126113080,6950,6950,6950,6950,20
|
|
20230919,092200,125974080,6950,6950,6950,6950,0
|
|
20230919,092100,125974080,6950,6950,6950,6950,350
|
|
20230919,092000,123541580,6950,6950,6950,6950,10
|
|
20230919,091900,123472080,6950,6920,6950,6920,581
|
|
20230919,091800,119436560,6950,6950,6950,6950,0
|
|
20230919,091700,119436560,6950,6940,6950,6940,601
|
|
20230919,091600,115259850,6940,6930,6940,6910,1045
|
|
20230919,091500,108030360,6940,6940,6940,6940,339
|
|
20230919,091400,105677700,6940,6940,6940,6940,166
|
|
20230919,091300,104525660,6940,6950,6950,6940,132
|
|
20230919,091200,103608580,6950,6940,6950,6940,102
|
|
20230919,091100,102899690,6940,6950,6960,6940,139
|
|
20230919,091000,101934710,6950,6950,6950,6950,131
|
|
20230919,090900,101024260,6950,6930,6950,6930,319
|
|
20230919,090800,98810730,6920,6920,6920,6920,395
|
|
20230919,090700,96077330,6910,6930,6940,6910,2694
|
|
20230919,090600,77412570,6950,6940,6950,6930,659
|
|
20230919,090500,72843870,6940,6940,6940,6940,73
|
|
20230919,090400,72337250,6940,6920,6940,6920,1356
|
|
20230919,090300,62930470,6920,6920,6920,6910,1528
|
|
20230919,090200,52370160,6920,6920,6920,6920,1159
|
|
20230919,090100,44349880,6930,6930,6930,6910,2587
|
|
20230919,090000,26451900,6930,6950,6950,6930,3468
|