703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,204000,302130850,6900,6900,6900,6900,213
|
|
20230914,203900,302130850,6900,6900,6900,6900,0
|
|
20230914,203800,302130850,6900,6900,6900,6900,0
|
|
20230914,203700,302130850,6900,6900,6900,6900,0
|
|
20230914,203600,302130850,6900,6900,6900,6900,0
|
|
20230914,203500,302130850,6900,6900,6900,6900,0
|
|
20230914,203400,302130850,6900,6900,6900,6900,0
|
|
20230914,203300,302130850,6900,6900,6900,6900,0
|
|
20230914,203200,302130850,6900,6900,6900,6900,0
|
|
20230914,203100,302130850,6900,6900,6900,6900,0
|
|
20230914,203000,302130850,6900,6900,6900,6900,0
|
|
20230914,202900,302130850,6900,6900,6900,6900,0
|
|
20230914,202800,302130850,6900,6900,6900,6900,0
|
|
20230914,202700,302130850,6900,6900,6900,6900,0
|
|
20230914,202600,302130850,6900,6900,6900,6900,0
|
|
20230914,202500,302130850,6900,6900,6900,6900,0
|
|
20230914,202400,302130850,6900,6900,6900,6900,0
|
|
20230914,202300,302130850,6900,6900,6900,6900,0
|
|
20230914,202200,302130850,6900,6900,6900,6900,0
|
|
20230914,202100,302130850,6900,6900,6900,6900,0
|
|
20230914,202000,302130850,6900,6900,6900,6900,0
|
|
20230914,201900,302130850,6900,6900,6900,6900,0
|
|
20230914,201800,302130850,6900,6900,6900,6900,0
|
|
20230914,201700,302130850,6900,6900,6900,6900,0
|
|
20230914,201600,302130850,6900,6900,6900,6900,0
|
|
20230914,201500,302130850,6900,6900,6900,6900,0
|
|
20230914,201400,302130850,6900,6900,6900,6900,0
|
|
20230914,201300,302130850,6900,6900,6900,6900,0
|
|
20230914,201200,302130850,6900,6900,6900,6900,0
|
|
20230914,201100,302130850,6900,6900,6900,6900,0
|
|
20230914,201000,302130850,6900,6900,6900,6900,213
|
|
20230914,200900,302130850,6900,6900,6900,6900,0
|
|
20230914,200800,302130850,6900,6900,6900,6900,0
|
|
20230914,200700,302130850,6900,6900,6900,6900,0
|
|
20230914,200600,302130850,6900,6900,6900,6900,0
|
|
20230914,200500,302130850,6900,6900,6900,6900,0
|
|
20230914,200400,302130850,6900,6900,6900,6900,0
|
|
20230914,200300,302130850,6900,6900,6900,6900,0
|
|
20230914,200200,302130850,6900,6900,6900,6900,0
|
|
20230914,200100,302130850,6900,6900,6900,6900,0
|
|
20230914,200000,302130850,6900,6900,6900,6900,0
|
|
20230914,195900,302130850,6900,6900,6900,6900,0
|
|
20230914,195800,302130850,6900,6900,6900,6900,0
|
|
20230914,195700,302130850,6900,6900,6900,6900,0
|
|
20230914,195600,302130850,6900,6900,6900,6900,0
|
|
20230914,195500,302130850,6900,6900,6900,6900,0
|
|
20230914,195400,302130850,6900,6900,6900,6900,0
|
|
20230914,195300,302130850,6900,6900,6900,6900,0
|
|
20230914,195200,302130850,6900,6900,6900,6900,0
|
|
20230914,195100,302130850,6900,6900,6900,6900,0
|
|
20230914,195000,302130850,6900,6900,6900,6900,0
|
|
20230914,194900,302130850,6900,6900,6900,6900,0
|
|
20230914,194800,302130850,6900,6900,6900,6900,0
|
|
20230914,194700,302130850,6900,6900,6900,6900,0
|
|
20230914,194600,302130850,6900,6900,6900,6900,0
|
|
20230914,194500,302130850,6900,6900,6900,6900,0
|
|
20230914,194400,302130850,6900,6900,6900,6900,0
|
|
20230914,194300,302130850,6900,6900,6900,6900,0
|
|
20230914,194200,302130850,6900,6900,6900,6900,0
|
|
20230914,194100,302130850,6900,6900,6900,6900,0
|
|
20230914,194000,302130850,6900,6900,6900,6900,213
|
|
20230914,193900,302130850,6900,6900,6900,6900,0
|
|
20230914,193800,302130850,6900,6900,6900,6900,0
|
|
20230914,193700,302130850,6900,6900,6900,6900,0
|
|
20230914,193600,302130850,6900,6900,6900,6900,0
|
|
20230914,193500,302130850,6900,6900,6900,6900,0
|
|
20230914,193400,302130850,6900,6900,6900,6900,0
|
|
20230914,193300,302130850,6900,6900,6900,6900,0
|
|
20230914,193200,302130850,6900,6900,6900,6900,0
|
|
20230914,193100,302130850,6900,6900,6900,6900,0
|
|
20230914,193000,302130850,6900,6900,6900,6900,0
|
|
20230914,192900,302130850,6900,6900,6900,6900,0
|
|
20230914,192800,302130850,6900,6900,6900,6900,0
|
|
20230914,192700,302130850,6900,6900,6900,6900,0
|
|
20230914,192600,302130850,6900,6900,6900,6900,0
|
|
20230914,192500,302130850,6900,6900,6900,6900,0
|
|
20230914,192400,302130850,6900,6900,6900,6900,0
|
|
20230914,192300,302130850,6900,6900,6900,6900,0
|
|
20230914,192200,302130850,6900,6900,6900,6900,0
|
|
20230914,192100,302130850,6900,6900,6900,6900,0
|
|
20230914,192000,302130850,6900,6900,6900,6900,0
|
|
20230914,191900,302130850,6900,6900,6900,6900,0
|
|
20230914,191800,302130850,6900,6900,6900,6900,0
|
|
20230914,191700,302130850,6900,6900,6900,6900,0
|
|
20230914,191600,302130850,6900,6900,6900,6900,0
|
|
20230914,191500,302130850,6900,6900,6900,6900,0
|
|
20230914,191400,302130850,6900,6900,6900,6900,0
|
|
20230914,191300,302130850,6900,6900,6900,6900,0
|
|
20230914,191200,302130850,6900,6900,6900,6900,0
|
|
20230914,191100,302130850,6900,6900,6900,6900,0
|
|
20230914,191000,302130850,6900,6900,6900,6900,213
|
|
20230914,190900,302130850,6900,6900,6900,6900,0
|
|
20230914,190800,302130850,6900,6900,6900,6900,0
|
|
20230914,190700,302130850,6900,6900,6900,6900,0
|
|
20230914,190600,302130850,6900,6900,6900,6900,0
|
|
20230914,190500,302130850,6900,6900,6900,6900,0
|
|
20230914,190400,302130850,6900,6900,6900,6900,0
|
|
20230914,190300,302130850,6900,6900,6900,6900,0
|
|
20230914,190200,302130850,6900,6900,6900,6900,0
|
|
20230914,190100,302130850,6900,6900,6900,6900,0
|
|
20230914,190000,302130850,6900,6900,6900,6900,0
|
|
20230914,185900,302130850,6900,6900,6900,6900,0
|
|
20230914,185800,302130850,6900,6900,6900,6900,0
|
|
20230914,185700,302130850,6900,6900,6900,6900,0
|
|
20230914,185600,302130850,6900,6900,6900,6900,0
|
|
20230914,185500,302130850,6900,6900,6900,6900,0
|
|
20230914,185400,302130850,6900,6900,6900,6900,0
|
|
20230914,185300,302130850,6900,6900,6900,6900,0
|
|
20230914,185200,302130850,6900,6900,6900,6900,0
|
|
20230914,185100,302130850,6900,6900,6900,6900,0
|
|
20230914,185000,302130850,6900,6900,6900,6900,0
|
|
20230914,184900,302130850,6900,6900,6900,6900,0
|
|
20230914,184800,302130850,6900,6900,6900,6900,0
|
|
20230914,184700,302130850,6900,6900,6900,6900,0
|
|
20230914,184600,302130850,6900,6900,6900,6900,0
|
|
20230914,184500,302130850,6900,6900,6900,6900,0
|
|
20230914,184400,302130850,6900,6900,6900,6900,0
|
|
20230914,184300,302130850,6900,6900,6900,6900,0
|
|
20230914,184200,302130850,6900,6900,6900,6900,0
|
|
20230914,184100,302130850,6900,6900,6900,6900,0
|
|
20230914,184000,302130850,6900,6900,6900,6900,213
|
|
20230914,183900,302130850,6900,6900,6900,6900,0
|
|
20230914,183800,302130850,6900,6900,6900,6900,0
|
|
20230914,183700,302130850,6900,6900,6900,6900,0
|
|
20230914,183600,302130850,6900,6900,6900,6900,0
|
|
20230914,183500,302130850,6900,6900,6900,6900,0
|
|
20230914,183400,302130850,6900,6900,6900,6900,0
|
|
20230914,183300,302130850,6900,6900,6900,6900,0
|
|
20230914,183200,302130850,6900,6900,6900,6900,0
|
|
20230914,183100,302130850,6900,6900,6900,6900,0
|
|
20230914,183000,302130850,6900,6900,6900,6900,0
|
|
20230914,182900,302130850,6900,6900,6900,6900,0
|
|
20230914,182800,302130850,6900,6900,6900,6900,0
|
|
20230914,182700,302130850,6900,6900,6900,6900,0
|
|
20230914,182600,302130850,6900,6900,6900,6900,0
|
|
20230914,182500,302130850,6900,6900,6900,6900,0
|
|
20230914,182400,302130850,6900,6900,6900,6900,0
|
|
20230914,182300,302130850,6900,6900,6900,6900,0
|
|
20230914,182200,302130850,6900,6900,6900,6900,0
|
|
20230914,182100,302130850,6900,6900,6900,6900,0
|
|
20230914,182000,302130850,6900,6900,6900,6900,0
|
|
20230914,181900,302130850,6900,6900,6900,6900,0
|
|
20230914,181800,302130850,6900,6900,6900,6900,0
|
|
20230914,181700,302130850,6900,6900,6900,6900,0
|
|
20230914,181600,302130850,6900,6900,6900,6900,0
|
|
20230914,181500,302130850,6900,6900,6900,6900,0
|
|
20230914,181400,302130850,6900,6900,6900,6900,0
|
|
20230914,181300,302130850,6900,6900,6900,6900,0
|
|
20230914,181200,302130850,6900,6900,6900,6900,0
|
|
20230914,181100,302130850,6900,6900,6900,6900,0
|
|
20230914,181000,302130850,6900,6900,6900,6900,213
|
|
20230914,180900,302130850,6900,6900,6900,6900,0
|
|
20230914,180800,302130850,6900,6900,6900,6900,0
|
|
20230914,180700,302130850,6900,6900,6900,6900,0
|
|
20230914,180600,302130850,6900,6900,6900,6900,0
|
|
20230914,180500,302130850,6900,6900,6900,6900,0
|
|
20230914,180400,302130850,6900,6900,6900,6900,0
|
|
20230914,180300,302130850,6900,6900,6900,6900,0
|
|
20230914,180200,302130850,6900,6900,6900,6900,0
|
|
20230914,180100,302130850,6900,6900,6900,6900,0
|
|
20230914,180000,302130850,6900,6900,6900,6900,0
|
|
20230914,175900,302130850,6900,6900,6900,6900,0
|
|
20230914,175800,302130850,6900,6900,6900,6900,0
|
|
20230914,175700,302130850,6900,6900,6900,6900,0
|
|
20230914,175600,302130850,6900,6900,6900,6900,0
|
|
20230914,175500,302130850,6900,6900,6900,6900,0
|
|
20230914,175400,302130850,6900,6900,6900,6900,0
|
|
20230914,175300,302130850,6900,6900,6900,6900,0
|
|
20230914,175200,302130850,6900,6900,6900,6900,0
|
|
20230914,175100,302130850,6900,6900,6900,6900,0
|
|
20230914,175000,302130850,6900,6900,6900,6900,0
|
|
20230914,174900,302130850,6900,6900,6900,6900,0
|
|
20230914,174800,302130850,6900,6900,6900,6900,0
|
|
20230914,174700,302130850,6900,6900,6900,6900,0
|
|
20230914,174600,302130850,6900,6900,6900,6900,0
|
|
20230914,174500,302130850,6900,6900,6900,6900,0
|
|
20230914,174400,302130850,6900,6900,6900,6900,0
|
|
20230914,174300,302130850,6900,6900,6900,6900,0
|
|
20230914,174200,302130850,6900,6900,6900,6900,0
|
|
20230914,174100,302130850,6900,6900,6900,6900,0
|
|
20230914,174000,302130850,6900,6900,6900,6900,213
|
|
20230914,173900,302130850,6900,6900,6900,6900,0
|
|
20230914,173800,302130850,6900,6900,6900,6900,0
|
|
20230914,173700,302130850,6900,6900,6900,6900,0
|
|
20230914,173600,302130850,6900,6900,6900,6900,0
|
|
20230914,173500,302130850,6900,6900,6900,6900,0
|
|
20230914,173400,302130850,6900,6900,6900,6900,0
|
|
20230914,173300,302130850,6900,6900,6900,6900,0
|
|
20230914,173200,302130850,6900,6900,6900,6900,0
|
|
20230914,173100,302130850,6900,6900,6900,6900,0
|
|
20230914,173000,302130850,6900,6900,6900,6900,0
|
|
20230914,172900,302130850,6900,6900,6900,6900,0
|
|
20230914,172800,302130850,6900,6900,6900,6900,0
|
|
20230914,172700,302130850,6900,6900,6900,6900,0
|
|
20230914,172600,302130850,6900,6900,6900,6900,0
|
|
20230914,172500,302130850,6900,6900,6900,6900,0
|
|
20230914,172400,302130850,6900,6900,6900,6900,0
|
|
20230914,172300,302130850,6900,6900,6900,6900,0
|
|
20230914,172200,302130850,6900,6900,6900,6900,0
|
|
20230914,172100,302130850,6900,6900,6900,6900,0
|
|
20230914,172000,302130850,6900,6900,6900,6900,0
|
|
20230914,171900,302130850,6900,6900,6900,6900,0
|
|
20230914,171800,302130850,6900,6900,6900,6900,0
|
|
20230914,171700,302130850,6900,6900,6900,6900,0
|
|
20230914,171600,302130850,6900,6900,6900,6900,0
|
|
20230914,171500,302130850,6900,6900,6900,6900,0
|
|
20230914,171400,302130850,6900,6900,6900,6900,0
|
|
20230914,171300,302130850,6900,6900,6900,6900,0
|
|
20230914,171200,302130850,6900,6900,6900,6900,0
|
|
20230914,171100,302130850,6900,6900,6900,6900,0
|
|
20230914,171000,302130850,6900,6900,6900,6900,213
|
|
20230914,170900,302130850,6900,6900,6900,6900,0
|
|
20230914,170800,302130850,6900,6900,6900,6900,0
|
|
20230914,170700,302130850,6900,6900,6900,6900,0
|
|
20230914,170600,302130850,6900,6900,6900,6900,0
|
|
20230914,170500,302130850,6900,6900,6900,6900,0
|
|
20230914,170400,302130850,6900,6900,6900,6900,0
|
|
20230914,170300,302130850,6900,6900,6900,6900,0
|
|
20230914,170200,302130850,6900,6900,6900,6900,0
|
|
20230914,170100,302130850,6900,6900,6900,6900,0
|
|
20230914,170000,302130850,6900,6900,6900,6900,0
|
|
20230914,165900,302130850,6900,6900,6900,6900,0
|
|
20230914,165800,302130850,6900,6900,6900,6900,0
|
|
20230914,165700,302130850,6900,6900,6900,6900,0
|
|
20230914,165600,302130850,6900,6900,6900,6900,0
|
|
20230914,165500,302130850,6900,6900,6900,6900,0
|
|
20230914,165400,302130850,6900,6900,6900,6900,0
|
|
20230914,165300,302130850,6900,6900,6900,6900,0
|
|
20230914,165200,302130850,6900,6900,6900,6900,0
|
|
20230914,165100,302130850,6900,6900,6900,6900,0
|
|
20230914,165000,302130850,6900,6900,6900,6900,0
|
|
20230914,164900,302130850,6900,6900,6900,6900,0
|
|
20230914,164800,302130850,6900,6900,6900,6900,0
|
|
20230914,164700,302130850,6900,6900,6900,6900,0
|
|
20230914,164600,302130850,6900,6900,6900,6900,0
|
|
20230914,164500,302130850,6900,6900,6900,6900,0
|
|
20230914,164400,302130850,6900,6900,6900,6900,0
|
|
20230914,164300,302130850,6900,6900,6900,6900,0
|
|
20230914,164200,302130850,6900,6900,6900,6900,0
|
|
20230914,164100,302130850,6900,6900,6900,6900,0
|
|
20230914,164000,302130850,6900,6900,6900,6900,213
|
|
20230914,163900,302130850,6900,6900,6900,6900,0
|
|
20230914,163800,302130850,6900,6900,6900,6900,0
|
|
20230914,163700,302130850,6900,6900,6900,6900,0
|
|
20230914,163600,302130850,6900,6900,6900,6900,0
|
|
20230914,163500,302130850,6900,6900,6900,6900,0
|
|
20230914,163400,302130850,6900,6900,6900,6900,0
|
|
20230914,163300,302130850,6900,6900,6900,6900,0
|
|
20230914,163200,302130850,6900,6900,6900,6900,0
|
|
20230914,163100,302130850,6900,6900,6900,6900,0
|
|
20230914,163000,302130850,6900,6900,6900,6900,0
|
|
20230914,162900,302130850,6900,6900,6900,6900,0
|
|
20230914,162800,302130850,6900,6900,6900,6900,0
|
|
20230914,162700,302130850,6900,6900,6900,6900,0
|
|
20230914,162600,302130850,6900,6900,6900,6900,0
|
|
20230914,162500,302130850,6900,6900,6900,6900,0
|
|
20230914,162400,302130850,6900,6900,6900,6900,0
|
|
20230914,162300,302130850,6900,6900,6900,6900,0
|
|
20230914,162200,302130850,6900,6900,6900,6900,0
|
|
20230914,162100,302130850,6900,6900,6900,6900,0
|
|
20230914,162000,302130850,6900,6900,6900,6900,0
|
|
20230914,161900,302130850,6900,6900,6900,6900,0
|
|
20230914,161800,302130850,6900,6900,6900,6900,0
|
|
20230914,161700,302130850,6900,6900,6900,6900,0
|
|
20230914,161600,302130850,6900,6900,6900,6900,0
|
|
20230914,161500,302130850,6900,6900,6900,6900,0
|
|
20230914,161400,302130850,6900,6900,6900,6900,0
|
|
20230914,161300,302130850,6900,6900,6900,6900,0
|
|
20230914,161200,302130850,6900,6900,6900,6900,0
|
|
20230914,161100,302130850,6900,6900,6900,6900,0
|
|
20230914,161000,302130850,6900,6900,6900,6900,213
|
|
20230914,160900,302130850,6900,6900,6900,6900,0
|
|
20230914,160800,302130850,6900,6900,6900,6900,0
|
|
20230914,160700,302130850,6900,6900,6900,6900,0
|
|
20230914,160600,302130850,6900,6900,6900,6900,0
|
|
20230914,160500,302130850,6900,6900,6900,6900,0
|
|
20230914,160400,302130850,6900,6900,6900,6900,0
|
|
20230914,160300,302130850,6900,6900,6900,6900,0
|
|
20230914,160200,302130850,6900,6900,6900,6900,0
|
|
20230914,160100,302130850,6900,6900,6900,6900,0
|
|
20230914,160000,302130850,6900,6900,6900,6900,0
|
|
20230914,155900,302130850,6900,6900,6900,6900,0
|
|
20230914,155800,302130850,6900,6900,6900,6900,0
|
|
20230914,155700,302130850,6900,6900,6900,6900,0
|
|
20230914,155600,302130850,6900,6900,6900,6900,0
|
|
20230914,155500,302130850,6900,6900,6900,6900,0
|
|
20230914,155400,302130850,6900,6900,6900,6900,0
|
|
20230914,155300,302130850,6900,6900,6900,6900,0
|
|
20230914,155200,302130850,6900,6900,6900,6900,0
|
|
20230914,155100,302130850,6900,6900,6900,6900,0
|
|
20230914,155000,302130850,6900,6900,6900,6900,0
|
|
20230914,154900,302130850,6900,6900,6900,6900,0
|
|
20230914,154800,302130850,6900,6900,6900,6900,0
|
|
20230914,154700,302130850,6900,6900,6900,6900,0
|
|
20230914,154600,302130850,6900,6900,6900,6900,0
|
|
20230914,154500,302130850,6900,6900,6900,6900,0
|
|
20230914,154400,302130850,6900,6900,6900,6900,0
|
|
20230914,154300,302130850,6900,6900,6900,6900,0
|
|
20230914,154200,302130850,6900,6900,6900,6900,0
|
|
20230914,154100,302130850,6900,6900,6900,6900,0
|
|
20230914,154000,302130850,6900,6900,6900,6900,213
|
|
20230914,153900,302130850,6900,6900,6900,6900,0
|
|
20230914,153800,302130850,6900,6900,6900,6900,0
|
|
20230914,153700,302130850,6900,6900,6900,6900,0
|
|
20230914,153600,302130850,6900,6900,6900,6900,0
|
|
20230914,153500,302130850,6900,6900,6900,6900,0
|
|
20230914,153400,302130850,6900,6900,6900,6900,0
|
|
20230914,153300,302130850,6900,6900,6900,6900,0
|
|
20230914,153200,302130850,6900,6900,6900,6900,0
|
|
20230914,153100,302130850,6900,6900,6900,6900,0
|
|
20230914,153000,302130850,6900,6900,6900,6900,213
|
|
20230914,152900,300661150,6890,6890,6890,6890,0
|
|
20230914,152800,300661150,6890,6890,6890,6890,0
|
|
20230914,152700,300661150,6890,6890,6890,6890,0
|
|
20230914,152600,300661150,6890,6890,6890,6890,0
|
|
20230914,152500,300661150,6890,6890,6890,6890,0
|
|
20230914,152400,300661150,6890,6890,6890,6890,0
|
|
20230914,152300,300661150,6890,6890,6890,6890,0
|
|
20230914,152200,300661150,6890,6890,6890,6890,0
|
|
20230914,152100,300661150,6890,6890,6890,6890,0
|
|
20230914,152000,300661150,6890,6890,6890,6890,0
|
|
20230914,151900,300661150,6890,6900,6900,6890,2
|
|
20230914,151800,300647360,6900,6900,6900,6900,5
|
|
20230914,151700,300612860,6910,6910,6910,6910,0
|
|
20230914,151600,300612860,6910,6900,6910,6900,502
|
|
20230914,151500,297149050,6900,6900,6900,6900,1
|
|
20230914,151400,297142150,6900,6900,6900,6900,5
|
|
20230914,151300,297107650,6900,6900,6900,6900,20
|
|
20230914,151200,296969650,6910,6910,6910,6910,0
|
|
20230914,151100,296969650,6910,6880,6920,6840,822
|
|
20230914,151000,291318740,6880,6920,6920,6880,258
|
|
20230914,150900,289538140,6910,6920,6920,6910,216
|
|
20230914,150800,288045420,6930,6920,6930,6910,1350
|
|
20230914,150700,278703450,6920,6890,6920,6890,1329
|
|
20230914,150600,269530360,6890,6880,6890,6880,122
|
|
20230914,150500,268690890,6880,6880,6880,6880,0
|
|
20230914,150400,268690890,6880,6880,6880,6880,104
|
|
20230914,150300,267975370,6880,6880,6880,6880,7
|
|
20230914,150200,267927210,6880,6880,6880,6880,2
|
|
20230914,150100,267913450,6880,6880,6880,6880,1
|
|
20230914,150000,267906570,6870,6870,6870,6870,50
|
|
20230914,145900,267563070,6870,6870,6870,6870,330
|
|
20230914,145800,265295970,6870,6870,6870,6870,0
|
|
20230914,145700,265295970,6870,6870,6870,6870,0
|
|
20230914,145600,265295970,6870,6870,6870,6870,0
|
|
20230914,145500,265295970,6870,6870,6870,6870,33
|
|
20230914,145400,265069260,6870,6870,6870,6870,1
|
|
20230914,145300,265062390,6870,6860,6870,6860,62
|
|
20230914,145200,264637060,6860,6860,6860,6860,0
|
|
20230914,145100,264637060,6860,6860,6860,6860,1
|
|
20230914,145000,264630200,6870,6870,6870,6870,0
|
|
20230914,144900,264630200,6870,6870,6870,6870,11
|
|
20230914,144800,264554630,6870,6870,6870,6870,34
|
|
20230914,144700,264321050,6870,6870,6870,6870,0
|
|
20230914,144600,264321050,6870,6870,6870,6870,20
|
|
20230914,144500,264183650,6870,6870,6870,6870,10
|
|
20230914,144400,264114950,6870,6840,6870,6840,2
|
|
20230914,144300,264101240,6840,6840,6840,6840,200
|
|
20230914,144200,262733240,6840,6840,6840,6840,0
|
|
20230914,144100,262733240,6840,6840,6840,6840,1
|
|
20230914,144000,262726400,6840,6870,6870,6840,4
|
|
20230914,143900,262699010,6880,6880,6880,6880,0
|
|
20230914,143800,262699010,6880,6880,6880,6880,0
|
|
20230914,143700,262699010,6880,6880,6880,6880,0
|
|
20230914,143600,262699010,6880,6880,6880,6880,0
|
|
20230914,143500,262699010,6880,6880,6880,6880,0
|
|
20230914,143400,262699010,6880,6880,6880,6880,0
|
|
20230914,143300,262699010,6880,6880,6880,6880,0
|
|
20230914,143200,262699010,6880,6880,6880,6880,0
|
|
20230914,143100,262699010,6880,6880,6880,6880,14
|
|
20230914,143000,262602690,6880,6880,6880,6880,0
|
|
20230914,142900,262602690,6880,6880,6880,6880,0
|
|
20230914,142800,262602690,6880,6840,6880,6840,2
|
|
20230914,142700,262588970,6840,6850,6850,6840,322
|
|
20230914,142600,260385200,6850,6850,6850,6850,0
|
|
20230914,142500,260385200,6850,6850,6850,6850,23
|
|
20230914,142400,260227650,6880,6880,6880,6880,0
|
|
20230914,142300,260227650,6880,6880,6880,6880,1
|
|
20230914,142200,260220770,6880,6880,6880,6880,1
|
|
20230914,142100,260213890,6840,6880,6880,6840,105
|
|
20230914,142000,259495650,6880,6880,6880,6880,0
|
|
20230914,141900,259495650,6880,6880,6880,6880,0
|
|
20230914,141800,259495650,6880,6880,6880,6880,0
|
|
20230914,141700,259495650,6880,6880,6880,6880,145
|
|
20230914,141600,258498050,6880,6880,6880,6880,0
|
|
20230914,141500,258498050,6880,6880,6880,6880,0
|
|
20230914,141400,258498050,6880,6880,6880,6880,0
|
|
20230914,141300,258498050,6880,6880,6880,6880,5
|
|
20230914,141200,258463650,6890,6890,6890,6890,0
|
|
20230914,141100,258463650,6890,6840,6890,6840,869
|
|
20230914,141000,252519640,6880,6880,6880,6880,180
|
|
20230914,140900,251281240,6880,6880,6880,6880,10
|
|
20230914,140800,251212440,6880,6880,6880,6880,10
|
|
20230914,140700,251143640,6880,6880,6880,6880,130
|
|
20230914,140600,250249240,6890,6890,6890,6890,5
|
|
20230914,140500,250214790,6890,6890,6890,6890,595
|
|
20230914,140400,246115240,6890,6880,6890,6880,173
|
|
20230914,140300,244924480,6880,6880,6880,6880,3
|
|
20230914,140200,244903840,6860,6850,6860,6850,952
|
|
20230914,140100,238382630,6850,6850,6850,6850,14
|
|
20230914,140000,238286730,6840,6840,6840,6840,57
|
|
20230914,135900,237896850,6850,6850,6850,6850,0
|
|
20230914,135800,237896850,6850,6850,6850,6840,252
|
|
20230914,135700,236172420,6850,6860,6860,6850,21
|
|
20230914,135600,236028380,6860,6880,6880,6860,75
|
|
20230914,135500,235512500,6880,6880,6880,6880,1
|
|
20230914,135400,235505620,6870,6870,6870,6870,74
|
|
20230914,135300,234997240,6870,6870,6870,6870,0
|
|
20230914,135200,234997240,6870,6870,6870,6870,0
|
|
20230914,135100,234997240,6870,6870,6870,6870,0
|
|
20230914,135000,234997240,6870,6870,6870,6870,6
|
|
20230914,134900,234956020,6880,6880,6880,6880,0
|
|
20230914,134800,234956020,6880,6880,6880,6880,0
|
|
20230914,134700,234956020,6880,6880,6880,6880,2
|
|
20230914,134600,234942260,6860,6860,6860,6860,1
|
|
20230914,134500,234935400,6860,6860,6860,6860,0
|
|
20230914,134400,234935400,6860,6860,6860,6860,78
|
|
20230914,134300,234400320,6860,6860,6860,6860,15
|
|
20230914,134200,234297420,6860,6860,6860,6860,10
|
|
20230914,134100,234228820,6860,6860,6860,6860,17
|
|
20230914,134000,234112200,6860,6850,6860,6850,2
|
|
20230914,133900,234098490,6850,6850,6850,6850,6
|
|
20230914,133800,234057390,6860,6860,6860,6860,0
|
|
20230914,133700,234057390,6860,6860,6860,6860,225
|
|
20230914,133600,232513890,6860,6860,6860,6860,0
|
|
20230914,133500,232513890,6860,6870,6870,6860,97
|
|
20230914,133400,231848350,6870,6870,6870,6870,5
|
|
20230914,133300,231814000,6870,6870,6870,6870,0
|
|
20230914,133200,231814000,6870,6870,6870,6870,0
|
|
20230914,133100,231814000,6870,6870,6870,6870,43
|
|
20230914,133000,231518590,6880,6880,6880,6880,4
|
|
20230914,132900,231491070,6870,6870,6870,6870,12
|
|
20230914,132800,231408630,6870,6870,6870,6870,0
|
|
20230914,132700,231408630,6870,6860,6870,6860,2
|
|
20230914,132600,231394900,6860,6860,6860,6860,0
|
|
20230914,132500,231394900,6860,6860,6860,6860,20
|
|
20230914,132400,231257700,6860,6860,6860,6860,37
|
|
20230914,132300,231003880,6860,6860,6860,6860,0
|
|
20230914,132200,231003880,6860,6860,6860,6860,19
|
|
20230914,132100,230873540,6860,6860,6860,6860,54
|
|
20230914,132000,230503100,6860,6860,6860,6860,0
|
|
20230914,131900,230503100,6860,6860,6860,6860,10
|
|
20230914,131800,230434500,6860,6860,6860,6860,0
|
|
20230914,131700,230434500,6860,6860,6860,6860,0
|
|
20230914,131600,230434500,6860,6860,6860,6860,0
|
|
20230914,131500,230434500,6860,6860,6860,6860,0
|
|
20230914,131400,230434500,6860,6860,6860,6860,20
|
|
20230914,131300,230297300,6860,6860,6860,6860,299
|
|
20230914,131200,228246160,6870,6870,6870,6870,103
|
|
20230914,131100,227538550,6860,6860,6860,6860,28
|
|
20230914,131000,227346470,6870,6870,6870,6870,0
|
|
20230914,130900,227346470,6870,6870,6870,6870,0
|
|
20230914,130800,227346470,6870,6870,6870,6870,0
|
|
20230914,130700,227346470,6870,6870,6870,6870,0
|
|
20230914,130600,227346470,6870,6880,6880,6870,914
|
|
20230914,130500,221059150,6890,6890,6890,6890,0
|
|
20230914,130400,221059150,6890,6880,6890,6880,44
|
|
20230914,130300,220756330,6900,6900,6900,6900,10
|
|
20230914,130200,220687330,6890,6900,6900,6890,80
|
|
20230914,130100,220135930,6910,6890,6910,6890,41
|
|
20230914,130000,219853360,6910,6880,6910,6880,215
|
|
20230914,125900,218374000,6880,6900,6900,6880,216
|
|
20230914,125800,216883920,6910,6900,6910,6900,106
|
|
20230914,125700,216152510,6900,6900,6900,6900,29
|
|
20230914,125600,215952410,6900,6880,6900,6880,84
|
|
20230914,125500,215373460,6880,6880,6880,6880,29
|
|
20230914,125400,215173940,6880,6870,6880,6870,68
|
|
20230914,125300,214706280,6870,6870,6870,6870,0
|
|
20230914,125200,214706280,6870,6860,6870,6860,17
|
|
20230914,125100,214589610,6860,6860,6860,6860,4
|
|
20230914,125000,214562170,6860,6860,6860,6860,4
|
|
20230914,124900,214534730,6860,6860,6860,6860,112
|
|
20230914,124800,213766410,6860,6850,6860,6850,33
|
|
20230914,124700,213540120,6850,6850,6850,6850,23
|
|
20230914,124600,213382570,6850,6850,6850,6850,209
|
|
20230914,124500,211950920,6850,6850,6850,6850,24
|
|
20230914,124400,211786520,6850,6850,6850,6850,9
|
|
20230914,124300,211724870,6850,6850,6850,6850,24
|
|
20230914,124200,211560470,6850,6850,6880,6850,15
|
|
20230914,124100,211457690,6850,6850,6850,6850,14
|
|
20230914,124000,211361790,6880,6880,6880,6880,0
|
|
20230914,123900,211361790,6880,6880,6880,6880,0
|
|
20230914,123800,211361790,6880,6880,6880,6880,10
|
|
20230914,123700,211292990,6880,6860,6880,6860,100
|
|
20230914,123600,210606970,6860,6860,6860,6860,201
|
|
20230914,123500,209228110,6880,6880,6880,6880,14
|
|
20230914,123400,209131790,6870,6870,6870,6870,378
|
|
20230914,123300,206534930,6870,6870,6870,6870,0
|
|
20230914,123200,206534930,6870,6870,6870,6870,0
|
|
20230914,123100,206534930,6870,6870,6870,6870,0
|
|
20230914,123000,206534930,6870,6870,6870,6870,0
|
|
20230914,122900,206534930,6870,6840,6870,6840,4
|
|
20230914,122800,206507520,6840,6840,6840,6840,4
|
|
20230914,122700,206480160,6840,6840,6840,6840,12
|
|
20230914,122600,206398080,6840,6840,6840,6840,32
|
|
20230914,122500,206179200,6840,6840,6840,6840,12
|
|
20230914,122400,206097120,6840,6840,6840,6840,4
|
|
20230914,122300,206069760,6840,6840,6840,6840,9
|
|
20230914,122200,206008200,6840,6840,6840,6840,24
|
|
20230914,122100,205844040,6840,6840,6840,6840,8
|
|
20230914,122000,205789320,6840,6840,6840,6840,346
|
|
20230914,121900,203422680,6840,6840,6840,6840,10
|
|
20230914,121800,203354280,6840,6840,6860,6840,122
|
|
20230914,121700,202519780,6840,6840,6840,6840,4
|
|
20230914,121600,202492420,6860,6860,6860,6860,0
|
|
20230914,121500,202492420,6860,6860,6860,6860,20
|
|
20230914,121400,202355220,6860,6860,6860,6860,0
|
|
20230914,121300,202355220,6860,6860,6860,6860,0
|
|
20230914,121200,202355220,6860,6860,6860,6860,5
|
|
20230914,121100,202320920,6840,6860,6860,6840,8
|
|
20230914,121000,202266160,6840,6840,6840,6840,4
|
|
20230914,120900,202238800,6860,6850,6860,6850,14
|
|
20230914,120800,202142880,6860,6860,6860,6860,3
|
|
20230914,120700,202122300,6850,6840,6850,6840,37
|
|
20230914,120600,201869090,6840,6840,6840,6840,5
|
|
20230914,120500,201834890,6840,6840,6840,6840,24
|
|
20230914,120400,201670730,6860,6860,6860,6860,2
|
|
20230914,120300,201657010,6860,6860,6860,6860,20
|
|
20230914,120200,201519810,6890,6890,6890,6890,0
|
|
20230914,120100,201519810,6890,6840,6890,6840,51
|
|
20230914,120000,201170920,6900,6900,6900,6900,0
|
|
20230914,115900,201170920,6900,6880,6900,6880,1095
|
|
20230914,115800,193617980,6880,6860,6890,6860,855
|
|
20230914,115700,187736550,6890,6880,6890,6880,7
|
|
20230914,115600,187688360,6870,6870,6870,6870,16
|
|
20230914,115500,187578440,6870,6870,6870,6870,5
|
|
20230914,115400,187544090,6870,6870,6870,6870,12
|
|
20230914,115300,187461650,6870,6870,6870,6870,13
|
|
20230914,115200,187372340,6880,6880,6880,6880,129
|
|
20230914,115100,186484820,6890,6860,6890,6840,161
|
|
20230914,115000,185380390,6860,6840,6860,6840,532
|
|
20230914,114900,181733880,6840,6830,6840,6830,148
|
|
20230914,114800,180721840,6830,6830,6830,6830,5
|
|
20230914,114700,180687690,6830,6820,6830,6820,463
|
|
20230914,114600,177529910,6820,6820,6820,6820,12
|
|
20230914,114500,177448070,6830,6820,6830,6820,13
|
|
20230914,114400,177359370,6820,6820,6820,6820,24
|
|
20230914,114300,177195690,6820,6830,6830,6820,34
|
|
20230914,114200,176963510,6830,6830,6830,6830,12
|
|
20230914,114100,176881550,6840,6840,6840,6840,319
|
|
20230914,114000,174699590,6840,6840,6840,6840,21
|
|
20230914,113900,174555950,6850,6850,6850,6850,12
|
|
20230914,113800,174473750,6860,6860,6860,6860,0
|
|
20230914,113700,174473750,6860,6820,6860,6820,516
|
|
20230914,113600,170949590,6820,6810,6820,6810,485
|
|
20230914,113500,167643750,6810,6810,6810,6810,0
|
|
20230914,113400,167643750,6810,6810,6810,6810,0
|
|
20230914,113300,167643750,6810,6810,6810,6810,0
|
|
20230914,113200,167643750,6810,6810,6810,6810,0
|
|
20230914,113100,167643750,6810,6800,6810,6800,28
|
|
20230914,113000,167453340,6800,6800,6800,6800,4
|
|
20230914,112900,167426140,6800,6800,6800,6800,13
|
|
20230914,112800,167337740,6800,6790,6800,6790,187
|
|
20230914,112700,166066550,6790,6790,6790,6790,10
|
|
20230914,112600,165998650,6790,6790,6790,6790,88
|
|
20230914,112500,165401130,6790,6800,6800,6790,20
|
|
20230914,112400,165265180,6800,6800,6800,6800,1
|
|
20230914,112300,165258380,6800,6800,6800,6800,0
|
|
20230914,112200,165258380,6800,6780,6800,6780,176
|
|
20230914,112100,164063400,6780,6780,6780,6780,0
|
|
20230914,112000,164063400,6780,6800,6800,6780,20
|
|
20230914,111900,163927780,6780,6780,6780,6780,12
|
|
20230914,111800,163846420,6780,6780,6780,6780,357
|
|
20230914,111700,161425960,6780,6780,6780,6780,13
|
|
20230914,111600,161337820,6780,6790,6790,6780,205
|
|
20230914,111500,159947390,6790,6790,6790,6790,26
|
|
20230914,111400,159770850,6790,6790,6790,6790,4
|
|
20230914,111300,159743690,6800,6800,6800,6800,64
|
|
20230914,111200,159308490,6800,6800,6800,6800,10
|
|
20230914,111100,159240490,6790,6780,6790,6780,90
|
|
20230914,111000,158630120,6790,6790,6790,6790,44
|
|
20230914,110900,158331360,6810,6810,6810,6810,0
|
|
20230914,110800,158331360,6810,6810,6810,6810,6
|
|
20230914,110700,158290500,6820,6820,6820,6820,0
|
|
20230914,110600,158290500,6820,6790,6820,6790,17
|
|
20230914,110500,158175040,6790,6790,6790,6790,0
|
|
20230914,110400,158175040,6790,6800,6800,6790,16
|
|
20230914,110300,158066330,6790,6790,6790,6790,0
|
|
20230914,110200,158066330,6790,6800,6800,6790,5
|
|
20230914,110100,158032370,6790,6790,6790,6790,12
|
|
20230914,110000,157950890,6790,6800,6800,6790,412
|
|
20230914,105900,155153400,6790,6790,6790,6790,12
|
|
20230914,105800,155071920,6790,6820,6820,6790,2176
|
|
20230914,105700,140279140,6820,6820,6820,6820,16
|
|
20230914,105600,140170020,6820,6820,6820,6820,0
|
|
20230914,105500,140170020,6820,6820,6820,6820,21
|
|
20230914,105400,140026800,6820,6820,6820,6820,0
|
|
20230914,105300,140026800,6820,6820,6820,6820,19
|
|
20230914,105200,139897220,6820,6820,6820,6820,12
|
|
20230914,105100,139815380,6820,6820,6820,6820,25
|
|
20230914,105000,139644880,6820,6820,6820,6820,12
|
|
20230914,104900,139563040,6820,6830,6830,6820,71
|
|
20230914,104800,139078770,6830,6830,6830,6830,43
|
|
20230914,104700,138785080,6830,6830,6830,6830,0
|
|
20230914,104600,138785080,6830,6830,6830,6830,0
|
|
20230914,104500,138785080,6830,6830,6830,6830,74
|
|
20230914,104400,138279660,6830,6820,6830,6820,595
|
|
20230914,104300,134217510,6820,6820,6820,6820,0
|
|
20230914,104200,134217510,6820,6800,6820,6800,6
|
|
20230914,104100,134176690,6800,6800,6800,6800,885
|
|
20230914,104000,128158690,6800,6800,6800,6800,3
|
|
20230914,103900,128138290,6800,6800,6800,6800,191
|
|
20230914,103800,126839490,6800,6800,6800,6800,0
|
|
20230914,103700,126839490,6800,6800,6800,6800,33
|
|
20230914,103600,126615090,6800,6800,6800,6800,10
|
|
20230914,103500,126547090,6810,6810,6810,6800,510
|
|
20230914,103400,123074110,6810,6810,6810,6810,43
|
|
20230914,103300,122781280,6820,6820,6820,6820,0
|
|
20230914,103200,122781280,6820,6810,6820,6810,202
|
|
20230914,103100,121405650,6820,6820,6820,6820,28
|
|
20230914,103000,121214690,6830,6830,6830,6830,0
|
|
20230914,102900,121214690,6830,6830,6830,6830,1
|
|
20230914,102800,121207860,6810,6810,6810,6810,197
|
|
20230914,102700,119866290,6810,6800,6830,6800,221
|
|
20230914,102600,118359850,6810,6810,6810,6810,0
|
|
20230914,102500,118359850,6810,6810,6810,6810,200
|
|
20230914,102400,116997850,6810,6800,6810,6800,439
|
|
20230914,102300,114012350,6810,6820,6820,6810,338
|
|
20230914,102200,111710070,6820,6820,6820,6820,516
|
|
20230914,102100,108190950,6830,6830,6830,6830,73
|
|
20230914,102000,107692360,6830,6830,6830,6830,24
|
|
20230914,101900,107528440,6830,6830,6830,6830,0
|
|
20230914,101800,107528440,6830,6830,6830,6830,1
|
|
20230914,101700,107521610,6830,6830,6830,6830,40
|
|
20230914,101600,107248410,6820,6830,6830,6820,79
|
|
20230914,101500,106709520,6830,6830,6830,6830,9
|
|
20230914,101400,106648050,6830,6830,6830,6830,10
|
|
20230914,101300,106579750,6830,6830,6830,6830,109
|
|
20230914,101200,105835280,6830,6830,6830,6820,122
|
|
20230914,101100,105002140,6830,6830,6830,6830,57
|
|
20230914,101000,104612830,6830,6840,6840,6830,380
|
|
20230914,100900,102017420,6840,6840,6840,6840,6
|
|
20230914,100800,101976380,6840,6840,6840,6840,4
|
|
20230914,100700,101949020,6840,6830,6840,6830,120
|
|
20230914,100600,101129220,6840,6840,6840,6840,551
|
|
20230914,100500,97360380,6840,6850,6850,6840,12
|
|
20230914,100400,97278290,6850,6850,6850,6850,140
|
|
20230914,100300,96319290,6850,6850,6860,6850,139
|
|
20230914,100200,95366630,6850,6850,6850,6850,0
|
|
20230914,100100,95366630,6850,6850,6850,6850,101
|
|
20230914,100000,94674780,6850,6850,6850,6850,0
|
|
20230914,095900,94674780,6850,6850,6850,6850,0
|
|
20230914,095800,94674780,6850,6890,6890,6850,548
|
|
20230914,095700,90916860,6890,6870,6890,6870,9
|
|
20230914,095600,90854870,6870,6870,6870,6870,12
|
|
20230914,095500,90772430,6870,6880,6890,6870,201
|
|
20230914,095400,89390570,6880,6880,6880,6880,7
|
|
20230914,095300,89342410,6880,6880,6880,6880,3
|
|
20230914,095200,89321770,6870,6870,6870,6870,24
|
|
20230914,095100,89156890,6870,6870,6870,6870,0
|
|
20230914,095000,89156890,6870,6870,6880,6870,847
|
|
20230914,094900,83330260,6870,6870,6870,6870,53
|
|
20230914,094800,82966150,6870,6880,6880,6870,64
|
|
20230914,094700,82526390,6880,6880,6880,6880,304
|
|
20230914,094600,80434870,6880,6890,6890,6880,113
|
|
20230914,094500,79657370,6880,6890,6890,6880,201
|
|
20230914,094400,78272490,6890,6890,6890,6890,186
|
|
20230914,094300,76990950,6890,6880,6890,6880,112
|
|
20230914,094200,76219390,6880,6880,6880,6880,0
|
|
20230914,094100,76219390,6880,6880,6880,6880,100
|
|
20230914,094000,75531390,6890,6890,6890,6890,0
|
|
20230914,093900,75531390,6890,6890,6890,6890,3
|
|
20230914,093800,75510720,6890,6880,6890,6870,319
|
|
20230914,093700,73318160,6880,6870,6880,6870,26
|
|
20230914,093600,73139520,6870,6870,6870,6870,4
|
|
20230914,093500,73112040,6870,6880,6880,6870,79
|
|
20230914,093400,72568560,6880,6870,6880,6870,273
|
|
20230914,093300,70690940,6870,6860,6870,6850,92
|
|
20230914,093200,70059810,6860,6870,6870,6860,41
|
|
20230914,093100,69778540,6880,6880,6880,6880,8
|
|
20230914,093000,69723500,6880,6880,6880,6880,15
|
|
20230914,092900,69620300,6880,6880,6880,6880,4
|
|
20230914,092800,69592780,6880,6880,6880,6880,34
|
|
20230914,092700,69358860,6860,6880,6880,6860,59
|
|
20230914,092600,68953000,6880,6880,6880,6880,1
|
|
20230914,092500,68946120,6880,6880,6880,6880,0
|
|
20230914,092400,68946120,6880,6870,6880,6870,3
|
|
20230914,092300,68925500,6850,6850,6850,6850,30
|
|
20230914,092200,68720000,6850,6850,6850,6850,42
|
|
20230914,092100,68432300,6890,6850,6890,6850,102
|
|
20230914,092000,67733520,6850,6850,6850,6850,162
|
|
20230914,091900,66623820,6850,6890,6890,6850,150
|
|
20230914,091800,65595080,6890,6890,6890,6890,208
|
|
20230914,091700,64161960,6890,6860,6890,6860,3
|
|
20230914,091600,64141320,6870,6880,6890,6810,976
|
|
20230914,091500,57454670,6890,6880,6890,6880,351
|
|
20230914,091400,55038480,6880,6880,6880,6880,0
|
|
20230914,091300,55038480,6880,6880,6880,6880,0
|
|
20230914,091200,55038480,6880,6890,6900,6880,63
|
|
20230914,091100,54604890,6890,6890,6900,6890,585
|
|
20230914,091000,50574230,6890,6880,6910,6880,326
|
|
20230914,090900,48328990,6870,6870,6870,6870,30
|
|
20230914,090800,48122890,6870,6870,6870,6870,31
|
|
20230914,090700,47909920,6860,6850,6860,6850,768
|
|
20230914,090600,42643790,6850,6880,6880,6850,840
|
|
20230914,090500,36887930,6870,6870,6870,6870,112
|
|
20230914,090400,36118490,6890,6880,6890,6860,533
|
|
20230914,090300,32457210,6880,6890,6890,6850,1019
|
|
20230914,090200,25476950,6850,6840,6850,6840,392
|
|
20230914,090100,22792530,6840,6770,6840,6760,1029
|
|
20230914,090000,15774720,6760,6720,6780,6720,2345
|