590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184700,327056290,16720,16720,16720,16720,604
|
|
20230914,184600,327056290,16720,16720,16720,16720,0
|
|
20230914,184500,327056290,16720,16720,16720,16720,0
|
|
20230914,184400,327056290,16720,16720,16720,16720,0
|
|
20230914,184300,327056290,16720,16720,16720,16720,0
|
|
20230914,184200,327056290,16720,16720,16720,16720,0
|
|
20230914,184100,327056290,16720,16720,16720,16720,0
|
|
20230914,184000,327056290,16720,16720,16720,16720,0
|
|
20230914,183900,327056290,16720,16720,16720,16720,0
|
|
20230914,183800,327056290,16720,16720,16720,16720,0
|
|
20230914,183700,327056290,16720,16720,16720,16720,0
|
|
20230914,183600,327056290,16720,16720,16720,16720,0
|
|
20230914,183500,327056290,16720,16720,16720,16720,0
|
|
20230914,183400,327056290,16720,16720,16720,16720,0
|
|
20230914,183300,327056290,16720,16720,16720,16720,0
|
|
20230914,183200,327056290,16720,16720,16720,16720,0
|
|
20230914,183100,327056290,16720,16720,16720,16720,0
|
|
20230914,183000,327056290,16720,16720,16720,16720,0
|
|
20230914,182900,327056290,16720,16720,16720,16720,0
|
|
20230914,182800,327056290,16720,16720,16720,16720,0
|
|
20230914,182700,327056290,16720,16720,16720,16720,0
|
|
20230914,182600,327056290,16720,16720,16720,16720,0
|
|
20230914,182500,327056290,16720,16720,16720,16720,0
|
|
20230914,182400,327056290,16720,16720,16720,16720,0
|
|
20230914,182300,327056290,16720,16720,16720,16720,0
|
|
20230914,182200,327056290,16720,16720,16720,16720,0
|
|
20230914,182100,327056290,16720,16720,16720,16720,0
|
|
20230914,182000,327056290,16720,16720,16720,16720,0
|
|
20230914,181900,327056290,16720,16720,16720,16720,0
|
|
20230914,181800,327056290,16720,16720,16720,16720,0
|
|
20230914,181700,327056290,16720,16720,16720,16720,604
|
|
20230914,181600,327056290,16720,16720,16720,16720,0
|
|
20230914,181500,327056290,16720,16720,16720,16720,0
|
|
20230914,181400,327056290,16720,16720,16720,16720,0
|
|
20230914,181300,327056290,16720,16720,16720,16720,0
|
|
20230914,181200,327056290,16720,16720,16720,16720,0
|
|
20230914,181100,327056290,16720,16720,16720,16720,0
|
|
20230914,181000,327056290,16720,16720,16720,16720,0
|
|
20230914,180900,327056290,16720,16720,16720,16720,0
|
|
20230914,180800,327056290,16720,16720,16720,16720,0
|
|
20230914,180700,327056290,16720,16720,16720,16720,0
|
|
20230914,180600,327056290,16720,16720,16720,16720,0
|
|
20230914,180500,327056290,16720,16720,16720,16720,0
|
|
20230914,180400,327056290,16720,16720,16720,16720,0
|
|
20230914,180300,327056290,16720,16720,16720,16720,0
|
|
20230914,180200,327056290,16720,16720,16720,16720,0
|
|
20230914,180100,327056290,16720,16720,16720,16720,0
|
|
20230914,180000,327056290,16720,16720,16720,16720,0
|
|
20230914,175900,327056290,16720,16720,16720,16720,0
|
|
20230914,175800,327056290,16720,16720,16720,16720,0
|
|
20230914,175700,327056290,16720,16720,16720,16720,0
|
|
20230914,175600,327056290,16720,16720,16720,16720,0
|
|
20230914,175500,327056290,16720,16720,16720,16720,0
|
|
20230914,175400,327056290,16720,16720,16720,16720,0
|
|
20230914,175300,327056290,16720,16720,16720,16720,0
|
|
20230914,175200,327056290,16720,16720,16720,16720,0
|
|
20230914,175100,327056290,16720,16720,16720,16720,0
|
|
20230914,175000,327056290,16720,16720,16720,16720,0
|
|
20230914,174900,327056290,16720,16720,16720,16720,0
|
|
20230914,174800,327056290,16720,16720,16720,16720,0
|
|
20230914,174700,327056290,16720,16720,16720,16720,604
|
|
20230914,174600,327056290,16720,16720,16720,16720,0
|
|
20230914,174500,327056290,16720,16720,16720,16720,0
|
|
20230914,174400,327056290,16720,16720,16720,16720,0
|
|
20230914,174300,327056290,16720,16720,16720,16720,0
|
|
20230914,174200,327056290,16720,16720,16720,16720,0
|
|
20230914,174100,327056290,16720,16720,16720,16720,0
|
|
20230914,174000,327056290,16720,16720,16720,16720,0
|
|
20230914,173900,327056290,16720,16720,16720,16720,0
|
|
20230914,173800,327056290,16720,16720,16720,16720,0
|
|
20230914,173700,327056290,16720,16720,16720,16720,0
|
|
20230914,173600,327056290,16720,16720,16720,16720,0
|
|
20230914,173500,327056290,16720,16720,16720,16720,0
|
|
20230914,173400,327056290,16720,16720,16720,16720,0
|
|
20230914,173300,327056290,16720,16720,16720,16720,0
|
|
20230914,173200,327056290,16720,16720,16720,16720,0
|
|
20230914,173100,327056290,16720,16720,16720,16720,0
|
|
20230914,173000,327056290,16720,16720,16720,16720,0
|
|
20230914,172900,327056290,16720,16720,16720,16720,0
|
|
20230914,172800,327056290,16720,16720,16720,16720,0
|
|
20230914,172700,327056290,16720,16720,16720,16720,0
|
|
20230914,172600,327056290,16720,16720,16720,16720,0
|
|
20230914,172500,327056290,16720,16720,16720,16720,0
|
|
20230914,172400,327056290,16720,16720,16720,16720,0
|
|
20230914,172300,327056290,16720,16720,16720,16720,0
|
|
20230914,172200,327056290,16720,16720,16720,16720,0
|
|
20230914,172100,327056290,16720,16720,16720,16720,0
|
|
20230914,172000,327056290,16720,16720,16720,16720,0
|
|
20230914,171900,327056290,16720,16720,16720,16720,0
|
|
20230914,171800,327056290,16720,16720,16720,16720,0
|
|
20230914,171700,327056290,16720,16720,16720,16720,604
|
|
20230914,171600,327056290,16720,16720,16720,16720,0
|
|
20230914,171500,327056290,16720,16720,16720,16720,0
|
|
20230914,171400,327056290,16720,16720,16720,16720,0
|
|
20230914,171300,327056290,16720,16720,16720,16720,0
|
|
20230914,171200,327056290,16720,16720,16720,16720,0
|
|
20230914,171100,327056290,16720,16720,16720,16720,0
|
|
20230914,171000,327056290,16720,16720,16720,16720,0
|
|
20230914,170900,327056290,16720,16720,16720,16720,0
|
|
20230914,170800,327056290,16720,16720,16720,16720,0
|
|
20230914,170700,327056290,16720,16720,16720,16720,0
|
|
20230914,170600,327056290,16720,16720,16720,16720,0
|
|
20230914,170500,327056290,16720,16720,16720,16720,0
|
|
20230914,170400,327056290,16720,16720,16720,16720,0
|
|
20230914,170300,327056290,16720,16720,16720,16720,0
|
|
20230914,170200,327056290,16720,16720,16720,16720,0
|
|
20230914,170100,327056290,16720,16720,16720,16720,0
|
|
20230914,170000,327056290,16720,16720,16720,16720,0
|
|
20230914,165900,327056290,16720,16720,16720,16720,0
|
|
20230914,165800,327056290,16720,16720,16720,16720,0
|
|
20230914,165700,327056290,16720,16720,16720,16720,0
|
|
20230914,165600,327056290,16720,16720,16720,16720,0
|
|
20230914,165500,327056290,16720,16720,16720,16720,0
|
|
20230914,165400,327056290,16720,16720,16720,16720,0
|
|
20230914,165300,327056290,16720,16720,16720,16720,0
|
|
20230914,165200,327056290,16720,16720,16720,16720,0
|
|
20230914,165100,327056290,16720,16720,16720,16720,0
|
|
20230914,165000,327056290,16720,16720,16720,16720,0
|
|
20230914,164900,327056290,16720,16720,16720,16720,0
|
|
20230914,164800,327056290,16720,16720,16720,16720,0
|
|
20230914,164700,327056290,16720,16720,16720,16720,604
|
|
20230914,164600,327056290,16720,16720,16720,16720,0
|
|
20230914,164500,327056290,16720,16720,16720,16720,0
|
|
20230914,164400,327056290,16720,16720,16720,16720,0
|
|
20230914,164300,327056290,16720,16720,16720,16720,0
|
|
20230914,164200,327056290,16720,16720,16720,16720,0
|
|
20230914,164100,327056290,16720,16720,16720,16720,0
|
|
20230914,164000,327056290,16720,16720,16720,16720,0
|
|
20230914,163900,327056290,16720,16720,16720,16720,0
|
|
20230914,163800,327056290,16720,16720,16720,16720,0
|
|
20230914,163700,327056290,16720,16720,16720,16720,0
|
|
20230914,163600,327056290,16720,16720,16720,16720,0
|
|
20230914,163500,327056290,16720,16720,16720,16720,0
|
|
20230914,163400,327056290,16720,16720,16720,16720,0
|
|
20230914,163300,327056290,16720,16720,16720,16720,0
|
|
20230914,163200,327056290,16720,16720,16720,16720,0
|
|
20230914,163100,327056290,16720,16720,16720,16720,0
|
|
20230914,163000,327056290,16720,16720,16720,16720,0
|
|
20230914,162900,327056290,16720,16720,16720,16720,0
|
|
20230914,162800,327056290,16720,16720,16720,16720,0
|
|
20230914,162700,327056290,16720,16720,16720,16720,0
|
|
20230914,162600,327056290,16720,16720,16720,16720,0
|
|
20230914,162500,327056290,16720,16720,16720,16720,0
|
|
20230914,162400,327056290,16720,16720,16720,16720,0
|
|
20230914,162300,327056290,16720,16720,16720,16720,0
|
|
20230914,162200,327056290,16720,16720,16720,16720,0
|
|
20230914,162100,327056290,16720,16720,16720,16720,0
|
|
20230914,162000,327056290,16720,16720,16720,16720,0
|
|
20230914,161900,327056290,16720,16720,16720,16720,0
|
|
20230914,161800,327056290,16720,16720,16720,16720,0
|
|
20230914,161700,327056290,16720,16720,16720,16720,604
|
|
20230914,161600,327056290,16720,16720,16720,16720,0
|
|
20230914,161500,327056290,16720,16720,16720,16720,0
|
|
20230914,161400,327056290,16720,16720,16720,16720,0
|
|
20230914,161300,327056290,16720,16720,16720,16720,0
|
|
20230914,161200,327056290,16720,16720,16720,16720,0
|
|
20230914,161100,327056290,16720,16720,16720,16720,0
|
|
20230914,161000,327056290,16720,16720,16720,16720,0
|
|
20230914,160900,327056290,16720,16720,16720,16720,0
|
|
20230914,160800,327056290,16720,16720,16720,16720,0
|
|
20230914,160700,327056290,16720,16720,16720,16720,0
|
|
20230914,160600,327056290,16720,16720,16720,16720,0
|
|
20230914,160500,327056290,16720,16720,16720,16720,0
|
|
20230914,160400,327056290,16720,16720,16720,16720,0
|
|
20230914,160300,327056290,16720,16720,16720,16720,0
|
|
20230914,160200,327056290,16720,16720,16720,16720,0
|
|
20230914,160100,327056290,16720,16720,16720,16720,0
|
|
20230914,160000,327056290,16720,16720,16720,16720,0
|
|
20230914,155900,327056290,16720,16720,16720,16720,0
|
|
20230914,155800,327056290,16720,16720,16720,16720,0
|
|
20230914,155700,327056290,16720,16720,16720,16720,0
|
|
20230914,155600,327056290,16720,16720,16720,16720,0
|
|
20230914,155500,327056290,16720,16720,16720,16720,0
|
|
20230914,155400,327056290,16720,16720,16720,16720,0
|
|
20230914,155300,327056290,16720,16720,16720,16720,0
|
|
20230914,155200,327056290,16720,16720,16720,16720,0
|
|
20230914,155100,327056290,16720,16720,16720,16720,0
|
|
20230914,155000,327056290,16720,16720,16720,16720,0
|
|
20230914,154900,327056290,16720,16720,16720,16720,0
|
|
20230914,154800,327056290,16720,16720,16720,16720,0
|
|
20230914,154700,327056290,16720,16720,16720,16720,604
|
|
20230914,154600,327056290,16720,16720,16720,16720,0
|
|
20230914,154500,327056290,16720,16720,16720,16720,0
|
|
20230914,154400,327056290,16720,16720,16720,16720,0
|
|
20230914,154300,327056290,16720,16720,16720,16720,0
|
|
20230914,154200,327056290,16720,16720,16720,16720,0
|
|
20230914,154100,327056290,16720,16720,16720,16720,0
|
|
20230914,154000,327056290,16720,16720,16720,16720,0
|
|
20230914,153900,327056290,16720,16720,16720,16720,0
|
|
20230914,153800,327056290,16720,16720,16720,16720,0
|
|
20230914,153700,327056290,16720,16720,16720,16720,0
|
|
20230914,153600,327056290,16720,16720,16720,16720,0
|
|
20230914,153500,327056290,16720,16720,16720,16720,0
|
|
20230914,153400,327056290,16720,16720,16720,16720,0
|
|
20230914,153300,327056290,16720,16720,16720,16720,0
|
|
20230914,153200,327056290,16720,16720,16720,16720,0
|
|
20230914,153100,327056290,16720,16720,16720,16720,0
|
|
20230914,153000,327056290,16720,16720,16720,16720,604
|
|
20230914,152900,316957410,16740,16740,16740,16740,0
|
|
20230914,152800,316957410,16740,16740,16740,16740,0
|
|
20230914,152700,316957410,16740,16740,16740,16740,0
|
|
20230914,152600,316957410,16740,16740,16740,16740,0
|
|
20230914,152500,316957410,16740,16740,16740,16740,0
|
|
20230914,152400,316957410,16740,16740,16740,16740,0
|
|
20230914,152300,316957410,16740,16740,16740,16740,0
|
|
20230914,152200,316957410,16740,16740,16740,16740,0
|
|
20230914,152100,316957410,16740,16740,16740,16740,0
|
|
20230914,152000,316957410,16740,16740,16740,16740,0
|
|
20230914,151900,316957410,16740,16750,16750,16740,216
|
|
20230914,151800,313341410,16760,16800,16800,16760,27
|
|
20230914,151700,312888850,16760,16760,16760,16760,33
|
|
20230914,151600,312335770,16760,16760,16760,16760,25
|
|
20230914,151500,311916770,16760,16760,16760,16760,36
|
|
20230914,151400,311313410,16760,16760,16760,16760,148
|
|
20230914,151300,308832930,16760,16770,16770,16760,195
|
|
20230914,151200,305564180,16770,16790,16790,16770,90
|
|
20230914,151100,304053280,16790,16790,16790,16790,5
|
|
20230914,151000,303969330,16810,16810,16810,16810,0
|
|
20230914,150900,303969330,16810,16820,16820,16810,21
|
|
20230914,150800,303616210,16830,16830,16830,16830,0
|
|
20230914,150700,303616210,16830,16840,16840,16830,14
|
|
20230914,150600,303380580,16840,16840,16840,16840,0
|
|
20230914,150500,303380580,16840,16840,16840,16840,94
|
|
20230914,150400,301797620,16810,16810,16810,16810,0
|
|
20230914,150300,301797620,16810,16810,16810,16810,96
|
|
20230914,150200,300183860,16800,16740,16800,16740,148
|
|
20230914,150100,297700880,16800,16790,16800,16790,75
|
|
20230914,150000,296441270,16770,16770,16770,16770,0
|
|
20230914,145900,296441270,16770,16770,16770,16770,4
|
|
20230914,145800,296374190,16800,16800,16800,16800,1
|
|
20230914,145700,296357390,16740,16760,16760,16740,180
|
|
20230914,145600,293341380,16800,16800,16800,16800,0
|
|
20230914,145500,293341380,16800,16800,16800,16800,5
|
|
20230914,145400,293257380,16800,16800,16800,16800,0
|
|
20230914,145300,293257380,16800,16800,16800,16800,0
|
|
20230914,145200,293257380,16800,16800,16800,16800,1
|
|
20230914,145100,293240580,16750,16750,16750,16750,10
|
|
20230914,145000,293073080,16750,16750,16750,16750,34
|
|
20230914,144900,292503580,16750,16750,16750,16750,15
|
|
20230914,144800,292252330,16750,16750,16750,16750,1
|
|
20230914,144700,292235580,16810,16810,16810,16810,0
|
|
20230914,144600,292235580,16810,16810,16810,16810,9
|
|
20230914,144500,292084290,16810,16750,16810,16750,91
|
|
20230914,144400,290559980,16760,16760,16760,16760,15
|
|
20230914,144300,290308580,16760,16760,16760,16760,51
|
|
20230914,144200,289453820,16810,16760,16810,16760,101
|
|
20230914,144100,287761010,16760,16820,16820,16760,196
|
|
20230914,144000,284473180,16830,16830,16830,16830,0
|
|
20230914,143900,284473180,16830,16830,16830,16830,0
|
|
20230914,143800,284473180,16830,16830,16830,16830,0
|
|
20230914,143700,284473180,16830,16830,16830,16830,16
|
|
20230914,143600,284203900,16830,16830,16830,16830,0
|
|
20230914,143500,284203900,16830,16830,16830,16830,0
|
|
20230914,143400,284203900,16830,16830,16830,16830,0
|
|
20230914,143300,284203900,16830,16830,16830,16830,0
|
|
20230914,143200,284203900,16830,16830,16830,16830,0
|
|
20230914,143100,284203900,16830,16830,16830,16830,0
|
|
20230914,143000,284203900,16830,16830,16830,16830,0
|
|
20230914,142900,284203900,16830,16830,16830,16830,29
|
|
20230914,142800,283715830,16830,16830,16830,16830,4
|
|
20230914,142700,283648510,16830,16830,16830,16830,0
|
|
20230914,142600,283648510,16830,16830,16830,16830,0
|
|
20230914,142500,283648510,16830,16830,16830,16830,1
|
|
20230914,142400,283631680,16820,16830,16830,16820,11
|
|
20230914,142300,283446650,16830,16830,16830,16830,1
|
|
20230914,142200,283429820,16770,16770,16770,16770,3
|
|
20230914,142100,283379510,16800,16800,16800,16800,10
|
|
20230914,142000,283211510,16810,16810,16810,16810,1
|
|
20230914,141900,283194700,16810,16810,16810,16810,1
|
|
20230914,141800,283177890,16810,16810,16810,16810,1
|
|
20230914,141700,283161080,16770,16790,16790,16770,135
|
|
20230914,141600,280895760,16800,16810,16810,16800,71
|
|
20230914,141500,279702280,16860,16860,16860,16860,0
|
|
20230914,141400,279702280,16860,16860,16860,16860,0
|
|
20230914,141300,279702280,16860,16860,16860,16860,0
|
|
20230914,141200,279702280,16860,16860,16860,16860,0
|
|
20230914,141100,279702280,16860,16860,16860,16860,1
|
|
20230914,141000,279685420,16810,16810,16810,16810,0
|
|
20230914,140900,279685420,16810,16810,16810,16810,3
|
|
20230914,140800,279634990,16860,16860,16860,16860,1
|
|
20230914,140700,279618130,16870,16870,16870,16870,0
|
|
20230914,140600,279618130,16870,16870,16870,16870,0
|
|
20230914,140500,279618130,16870,16870,16870,16870,0
|
|
20230914,140400,279618130,16870,16870,16870,16870,0
|
|
20230914,140300,279618130,16870,16870,16870,16870,0
|
|
20230914,140200,279618130,16870,16870,16870,16870,0
|
|
20230914,140100,279618130,16870,16870,16870,16870,0
|
|
20230914,140000,279618130,16870,16870,16870,16870,0
|
|
20230914,135900,279618130,16870,16870,16870,16870,19
|
|
20230914,135800,279297600,16860,16860,16860,16860,90
|
|
20230914,135700,277780200,16870,16870,16870,16870,0
|
|
20230914,135600,277780200,16870,16870,16870,16870,0
|
|
20230914,135500,277780200,16870,16870,16870,16870,0
|
|
20230914,135400,277780200,16870,16870,16870,16870,0
|
|
20230914,135300,277780200,16870,16860,16870,16860,60
|
|
20230914,135200,276768590,16850,16850,16850,16850,0
|
|
20230914,135100,276768590,16850,16850,16850,16850,0
|
|
20230914,135000,276768590,16850,16850,16850,16850,100
|
|
20230914,134900,275083590,16850,16850,16850,16850,1
|
|
20230914,134800,275066740,16820,16820,16820,16820,0
|
|
20230914,134700,275066740,16820,16820,16820,16820,0
|
|
20230914,134600,275066740,16820,16850,16850,16820,183
|
|
20230914,134500,271987280,16850,16850,16850,16850,28
|
|
20230914,134400,271515480,16840,16840,16840,16840,0
|
|
20230914,134300,271515480,16840,16840,16840,16840,0
|
|
20230914,134200,271515480,16840,16840,16840,16840,0
|
|
20230914,134100,271515480,16840,16840,16840,16840,0
|
|
20230914,134000,271515480,16840,16840,16840,16840,0
|
|
20230914,133900,271515480,16840,16830,16840,16830,38
|
|
20230914,133800,270875840,16830,16830,16830,16830,45
|
|
20230914,133700,270118490,16840,16840,16840,16840,0
|
|
20230914,133600,270118490,16840,16850,16850,16840,46
|
|
20230914,133500,269343590,16860,16860,16860,16860,0
|
|
20230914,133400,269343590,16860,16860,16860,16860,0
|
|
20230914,133300,269343590,16860,16860,16860,16860,100
|
|
20230914,133200,267657590,16870,16870,16870,16870,0
|
|
20230914,133100,267657590,16870,16870,16870,16870,0
|
|
20230914,133000,267657590,16870,16870,16870,16870,0
|
|
20230914,132900,267657590,16870,16870,16870,16870,0
|
|
20230914,132800,267657590,16870,16870,16870,16870,0
|
|
20230914,132700,267657590,16870,16870,16870,16870,0
|
|
20230914,132600,267657590,16870,16870,16870,16870,0
|
|
20230914,132500,267657590,16870,16870,16870,16870,1
|
|
20230914,132400,267640720,16870,16870,16870,16870,0
|
|
20230914,132300,267640720,16870,16870,16870,16870,0
|
|
20230914,132200,267640720,16870,16870,16870,16870,0
|
|
20230914,132100,267640720,16870,16870,16870,16870,0
|
|
20230914,132000,267640720,16870,16870,16870,16870,0
|
|
20230914,131900,267640720,16870,16870,16870,16870,0
|
|
20230914,131800,267640720,16870,16870,16870,16870,50
|
|
20230914,131700,266797220,16870,16760,16870,16760,45
|
|
20230914,131600,266042910,16870,16870,16870,16870,0
|
|
20230914,131500,266042910,16870,16870,16870,16870,0
|
|
20230914,131400,266042910,16870,16760,16870,16750,81
|
|
20230914,131300,264685870,16880,16880,16880,16880,10
|
|
20230914,131200,264517070,16880,16880,16880,16880,59
|
|
20230914,131100,263521150,16880,16880,16880,16880,0
|
|
20230914,131000,263521150,16880,16880,16880,16880,0
|
|
20230914,130900,263521150,16880,16770,16880,16770,130
|
|
20230914,130800,261340940,16770,16770,16770,16770,32
|
|
20230914,130700,260804300,16890,16890,16890,16890,0
|
|
20230914,130600,260804300,16890,16890,16890,16890,0
|
|
20230914,130500,260804300,16890,16770,16890,16770,134
|
|
20230914,130400,258556880,16780,16890,16890,16780,29
|
|
20230914,130300,258069160,16890,16890,16890,16890,1
|
|
20230914,130200,258052270,16780,16780,16780,16780,171
|
|
20230914,130100,255182890,16890,16890,16890,16890,1
|
|
20230914,130000,255166000,16780,16780,16780,16780,1
|
|
20230914,125900,255149220,16890,16790,16890,16790,31
|
|
20230914,125800,254628630,16800,16900,16900,16800,804
|
|
20230914,125700,241113540,16900,16900,16900,16900,0
|
|
20230914,125600,241113540,16900,16900,16900,16900,0
|
|
20230914,125500,241113540,16900,16900,16900,16900,0
|
|
20230914,125400,241113540,16900,16900,16900,16900,0
|
|
20230914,125300,241113540,16900,16900,16900,16900,0
|
|
20230914,125200,241113540,16900,16900,16900,16900,0
|
|
20230914,125100,241113540,16900,16900,16900,16900,0
|
|
20230914,125000,241113540,16900,16900,16900,16900,0
|
|
20230914,124900,241113540,16900,16900,16900,16900,1
|
|
20230914,124800,241096640,16850,16890,16890,16850,275
|
|
20230914,124700,236455490,16900,16900,16900,16900,0
|
|
20230914,124600,236455490,16900,16890,16900,16890,111
|
|
20230914,124500,234579690,16890,16890,16890,16890,0
|
|
20230914,124400,234579690,16890,16890,16890,16890,119
|
|
20230914,124300,232569780,16890,16890,16890,16890,0
|
|
20230914,124200,232569780,16890,16890,16890,16890,1
|
|
20230914,124100,232552890,16850,16850,16850,16850,0
|
|
20230914,124000,232552890,16850,16850,16850,16850,0
|
|
20230914,123900,232552890,16850,16850,16850,16850,308
|
|
20230914,123800,227363090,16850,16850,16850,16850,5
|
|
20230914,123700,227278840,16840,16840,16850,16840,75
|
|
20230914,123600,226015590,16850,16850,16850,16850,0
|
|
20230914,123500,226015590,16850,16850,16850,16850,0
|
|
20230914,123400,226015590,16850,16850,16850,16850,0
|
|
20230914,123300,226015590,16850,16850,16850,16850,0
|
|
20230914,123200,226015590,16850,16850,16850,16850,0
|
|
20230914,123100,226015590,16850,16850,16850,16850,1
|
|
20230914,123000,225998740,16840,16840,16840,16840,0
|
|
20230914,122900,225998740,16840,16840,16840,16840,0
|
|
20230914,122800,225998740,16840,16820,16840,16820,91
|
|
20230914,122700,224467420,16810,16810,16810,16810,0
|
|
20230914,122600,224467420,16810,16810,16810,16810,0
|
|
20230914,122500,224467420,16810,16810,16810,16810,0
|
|
20230914,122400,224467420,16810,16810,16810,16810,0
|
|
20230914,122300,224467420,16810,16810,16810,16810,0
|
|
20230914,122200,224467420,16810,16810,16810,16810,0
|
|
20230914,122100,224467420,16810,16810,16810,16810,0
|
|
20230914,122000,224467420,16810,16810,16810,16810,10
|
|
20230914,121900,224299320,16820,16820,16820,16820,0
|
|
20230914,121800,224299320,16820,16820,16820,16820,40
|
|
20230914,121700,223626520,16820,16820,16820,16820,0
|
|
20230914,121600,223626520,16820,16820,16820,16820,0
|
|
20230914,121500,223626520,16820,16820,16820,16820,0
|
|
20230914,121400,223626520,16820,16820,16820,16820,0
|
|
20230914,121300,223626520,16820,16820,16820,16820,0
|
|
20230914,121200,223626520,16820,16820,16820,16820,0
|
|
20230914,121100,223626520,16820,16820,16820,16820,0
|
|
20230914,121000,223626520,16820,16820,16820,16820,0
|
|
20230914,120900,223626520,16820,16820,16820,16820,41
|
|
20230914,120800,222936900,16820,16820,16820,16820,0
|
|
20230914,120700,222936900,16820,16820,16820,16820,0
|
|
20230914,120600,222936900,16820,16820,16820,16820,50
|
|
20230914,120500,222095900,16810,16810,16810,16810,0
|
|
20230914,120400,222095900,16810,16810,16810,16810,0
|
|
20230914,120300,222095900,16810,16810,16810,16810,0
|
|
20230914,120200,222095900,16810,16810,16810,16810,0
|
|
20230914,120100,222095900,16810,16810,16810,16810,0
|
|
20230914,120000,222095900,16810,16810,16810,16810,0
|
|
20230914,115900,222095900,16810,16810,16810,16810,0
|
|
20230914,115800,222095900,16810,16810,16810,16810,0
|
|
20230914,115700,222095900,16810,16810,16810,16810,0
|
|
20230914,115600,222095900,16810,16810,16810,16810,19
|
|
20230914,115500,221776510,16810,16810,16810,16810,0
|
|
20230914,115400,221776510,16810,16810,16810,16810,1
|
|
20230914,115300,221759700,16790,16790,16790,16790,0
|
|
20230914,115200,221759700,16790,16810,16810,16790,126
|
|
20230914,115100,219643650,16820,16820,16820,16820,0
|
|
20230914,115000,219643650,16820,16820,16820,16820,0
|
|
20230914,114900,219643650,16820,16820,16820,16820,10
|
|
20230914,114800,219475450,16830,16830,16830,16830,0
|
|
20230914,114700,219475450,16830,16830,16830,16830,0
|
|
20230914,114600,219475450,16830,16830,16830,16830,31
|
|
20230914,114500,218953720,16840,16840,16840,16840,62
|
|
20230914,114400,217909640,16840,16840,16840,16840,90
|
|
20230914,114300,216394040,16840,16840,16840,16840,0
|
|
20230914,114200,216394040,16840,16840,16840,16840,10
|
|
20230914,114100,216225640,16840,16840,16840,16840,0
|
|
20230914,114000,216225640,16840,16840,16840,16840,0
|
|
20230914,113900,216225640,16840,16840,16840,16840,0
|
|
20230914,113800,216225640,16840,16840,16840,16840,20
|
|
20230914,113700,215888840,16840,16840,16840,16840,0
|
|
20230914,113600,215888840,16840,16840,16840,16840,8
|
|
20230914,113500,215754120,16830,16830,16830,16830,4
|
|
20230914,113400,215686800,16840,16840,16840,16840,5
|
|
20230914,113300,215602600,16840,16840,16840,16840,11
|
|
20230914,113200,215417360,16840,16840,16840,16840,83
|
|
20230914,113100,214019640,16820,16800,16820,16800,254
|
|
20230914,113000,209749440,16800,16800,16800,16800,1
|
|
20230914,112900,209732640,16790,16790,16790,16790,110
|
|
20230914,112800,207885740,16790,16800,16800,16790,35
|
|
20230914,112700,207298040,16800,16800,16800,16800,0
|
|
20230914,112600,207298040,16800,16800,16800,16800,0
|
|
20230914,112500,207298040,16800,16800,16800,16800,0
|
|
20230914,112400,207298040,16800,16800,16800,16800,10
|
|
20230914,112300,207130040,16820,16810,16820,16810,30
|
|
20230914,112200,206625540,16820,16800,16820,16800,72
|
|
20230914,112100,205415700,16770,16770,16770,16770,0
|
|
20230914,112000,205415700,16770,16770,16770,16770,0
|
|
20230914,111900,205415700,16770,16770,16770,16770,20
|
|
20230914,111800,205080300,16770,16770,16770,16770,0
|
|
20230914,111700,205080300,16770,16770,16770,16770,0
|
|
20230914,111600,205080300,16770,16770,16770,16770,0
|
|
20230914,111500,205080300,16770,16770,16770,16770,0
|
|
20230914,111400,205080300,16770,16770,16770,16770,3
|
|
20230914,111300,205029990,16770,16770,16770,16770,105
|
|
20230914,111200,203269140,16770,16770,16770,16770,0
|
|
20230914,111100,203269140,16770,16770,16770,16770,29
|
|
20230914,111000,202782810,16740,16740,16740,16740,0
|
|
20230914,110900,202782810,16740,16740,16740,16740,0
|
|
20230914,110800,202782810,16740,16740,16740,16740,0
|
|
20230914,110700,202782810,16740,16740,16740,16740,0
|
|
20230914,110600,202782810,16740,16740,16740,16740,0
|
|
20230914,110500,202782810,16740,16740,16740,16740,119
|
|
20230914,110400,200790750,16740,16740,16740,16740,30
|
|
20230914,110300,200288550,16790,16680,16790,16680,51
|
|
20230914,110200,199435950,16670,16750,16750,16670,446
|
|
20230914,110100,191995590,16790,16790,16790,16790,0
|
|
20230914,110000,191995590,16790,16790,16790,16790,0
|
|
20230914,105900,191995590,16790,16740,16790,16720,451
|
|
20230914,105800,184449620,16730,16790,16790,16730,550
|
|
20230914,105700,175245900,16790,16790,16790,16790,2
|
|
20230914,105600,175212320,16800,16800,16800,16800,15
|
|
20230914,105500,174960320,16840,16840,16840,16840,1
|
|
20230914,105400,174943480,16800,16830,16830,16800,64
|
|
20230914,105300,173867330,16840,16840,16840,16840,0
|
|
20230914,105200,173867330,16840,16840,16840,16840,0
|
|
20230914,105100,173867330,16840,16840,16840,16840,0
|
|
20230914,105000,173867330,16840,16840,16840,16840,1
|
|
20230914,104900,173850490,16840,16840,16840,16840,2
|
|
20230914,104800,173816810,16820,16820,16820,16820,501
|
|
20230914,104700,165389990,16800,16810,16810,16800,150
|
|
20230914,104600,162869460,16810,16810,16810,16810,1
|
|
20230914,104500,162852650,16810,16810,16810,16810,0
|
|
20230914,104400,162852650,16810,16810,16810,16810,13
|
|
20230914,104300,162634120,16800,16800,16800,16800,0
|
|
20230914,104200,162634120,16800,16800,16800,16800,0
|
|
20230914,104100,162634120,16800,16800,16800,16740,103
|
|
20230914,104000,160906080,16800,16800,16800,16800,0
|
|
20230914,103900,160906080,16800,16800,16800,16800,498
|
|
20230914,103800,152539680,16850,16850,16850,16850,1
|
|
20230914,103700,152522830,16790,16790,16790,16790,0
|
|
20230914,103600,152522830,16790,16790,16800,16790,101
|
|
20230914,103500,150826940,16790,16790,16790,16790,1
|
|
20230914,103400,150810150,16790,16790,16900,16790,61
|
|
20230914,103300,149785720,16790,16790,16790,16790,4
|
|
20230914,103200,149718560,16790,16790,16790,16790,0
|
|
20230914,103100,149718560,16790,16790,16790,16790,1
|
|
20230914,103000,149701770,16790,16790,16790,16790,0
|
|
20230914,102900,149701770,16790,16900,16900,16790,100
|
|
20230914,102800,148021920,16810,16830,16830,16810,100
|
|
20230914,102700,146339890,16900,16900,16900,16900,0
|
|
20230914,102600,146339890,16900,16900,16900,16900,0
|
|
20230914,102500,146339890,16900,16900,16900,16900,5
|
|
20230914,102400,146255390,16910,16910,16910,16910,0
|
|
20230914,102300,146255390,16910,16910,16910,16910,0
|
|
20230914,102200,146255390,16910,16910,16910,16910,1
|
|
20230914,102100,146238480,16830,16830,16830,16830,2
|
|
20230914,102000,146204820,16930,16930,16930,16930,0
|
|
20230914,101900,146204820,16930,16930,16930,16930,0
|
|
20230914,101800,146204820,16930,16930,16930,16930,0
|
|
20230914,101700,146204820,16930,16820,16930,16820,31
|
|
20230914,101600,145683290,16820,16930,16930,16820,11
|
|
20230914,101500,145498160,16840,16830,16840,16830,231
|
|
20230914,101400,141608320,16830,16830,16830,16830,0
|
|
20230914,101300,141608320,16830,16830,16830,16830,1
|
|
20230914,101200,141591490,16840,16880,16880,16840,75
|
|
20230914,101100,140326290,16840,16840,16840,16840,1
|
|
20230914,101000,140309450,16890,16890,16890,16890,43
|
|
20230914,100900,139583180,16960,16960,16960,16960,1
|
|
20230914,100800,139566220,16890,16890,16890,16890,1
|
|
20230914,100700,139549330,16890,16890,16890,16890,1
|
|
20230914,100600,139532440,16900,16920,16920,16900,109
|
|
20230914,100500,137689260,16960,16960,16960,16960,0
|
|
20230914,100400,137689260,16960,16960,16960,16960,0
|
|
20230914,100300,137689260,16960,16960,16960,16960,0
|
|
20230914,100200,137689260,16960,16960,16960,16960,0
|
|
20230914,100100,137689260,16960,16960,16960,16960,0
|
|
20230914,100000,137689260,16960,16960,16960,16960,4
|
|
20230914,095900,137621420,16920,16920,16920,16920,66
|
|
20230914,095800,136504700,16970,16970,16970,16970,0
|
|
20230914,095700,136504700,16970,16970,16970,16970,1
|
|
20230914,095600,136487730,16920,16950,16970,16920,203
|
|
20230914,095500,133045030,16950,16950,16950,16950,3
|
|
20230914,095400,132994180,16940,16940,16940,16940,0
|
|
20230914,095300,132994180,16940,16940,16940,16940,0
|
|
20230914,095200,132994180,16940,16940,16940,16940,0
|
|
20230914,095100,132994180,16940,16940,16940,16940,0
|
|
20230914,095000,132994180,16940,16940,16940,16940,0
|
|
20230914,094900,132994180,16940,16940,16940,16940,0
|
|
20230914,094800,132994180,16940,16940,16940,16940,12
|
|
20230914,094700,132790900,16940,16940,16940,16940,0
|
|
20230914,094600,132790900,16940,16940,16940,16940,0
|
|
20230914,094500,132790900,16940,16940,16940,16920,60
|
|
20230914,094400,131774700,16950,16950,16950,16950,0
|
|
20230914,094300,131774700,16950,16950,16950,16950,0
|
|
20230914,094200,131774700,16950,16950,16950,16950,11
|
|
20230914,094100,131588250,16950,16950,16950,16950,0
|
|
20230914,094000,131588250,16950,16950,16950,16950,303
|
|
20230914,093900,126452400,16970,16940,16970,16940,6
|
|
20230914,093800,126350730,16980,16980,16980,16980,0
|
|
20230914,093700,126350730,16980,16950,16980,16950,11
|
|
20230914,093600,126164250,16950,16950,16950,16950,50
|
|
20230914,093500,125316750,16990,16990,16990,16990,31
|
|
20230914,093400,124790060,16990,16990,16990,16990,100
|
|
20230914,093300,123091060,16990,16970,16990,16970,93
|
|
20230914,093200,121512080,16950,16890,16950,16890,653
|
|
20230914,093100,110466160,16890,16890,16890,16890,0
|
|
20230914,093000,110466160,16890,16890,16890,16890,0
|
|
20230914,092900,110466160,16890,16820,16890,16820,2
|
|
20230914,092800,110432450,16820,16890,16890,16820,136
|
|
20230914,092700,108143810,16890,16890,16890,16890,0
|
|
20230914,092600,108143810,16890,16890,16890,16890,8
|
|
20230914,092500,108008690,16810,16810,16810,16810,0
|
|
20230914,092400,108008690,16810,16810,16810,16810,50
|
|
20230914,092300,107168190,16810,16810,16810,16810,0
|
|
20230914,092200,107168190,16810,16920,16920,16810,13
|
|
20230914,092100,106948450,16930,16930,16930,16930,15
|
|
20230914,092000,106694500,16940,16940,16940,16940,0
|
|
20230914,091900,106694500,16940,16940,16940,16940,20
|
|
20230914,091800,106355700,16940,16940,16940,16940,50
|
|
20230914,091700,105508700,16950,16910,16950,16910,1561
|
|
20230914,091600,79073950,16920,16830,16920,16800,600
|
|
20230914,091500,68955100,16800,16830,16830,16800,230
|
|
20230914,091400,65085560,16920,16920,16920,16920,70
|
|
20230914,091300,63901160,16930,16880,16930,16880,1022
|
|
20230914,091200,46627360,16880,16880,16880,16880,0
|
|
20230914,091100,46627360,16880,16880,16880,16800,156
|
|
20230914,091000,43999680,16880,16880,16880,16880,19
|
|
20230914,090900,43678960,16880,16880,16880,16880,0
|
|
20230914,090800,43678960,16880,16850,16880,16850,69
|
|
20230914,090700,42515160,16800,16800,16800,16800,0
|
|
20230914,090600,42515160,16800,16800,16800,16800,0
|
|
20230914,090500,42515160,16800,16780,16800,16700,15
|
|
20230914,090400,42264000,16800,16800,16800,16800,200
|
|
20230914,090300,38904000,16800,16830,16830,16800,461
|
|
20230914,090200,31151700,16850,16850,16850,16850,162
|
|
20230914,090100,28422000,16800,16800,16800,16800,240
|
|
20230914,090000,24390000,16800,16600,16800,16600,1469
|