597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185400,550363230,6690,6690,6690,6690,1187
|
|
20230913,185300,550363230,6690,6690,6690,6690,0
|
|
20230913,185200,550363230,6690,6690,6690,6690,0
|
|
20230913,185100,550363230,6690,6690,6690,6690,0
|
|
20230913,185000,550363230,6690,6690,6690,6690,0
|
|
20230913,184900,550363230,6690,6690,6690,6690,0
|
|
20230913,184800,550363230,6690,6690,6690,6690,0
|
|
20230913,184700,550363230,6690,6690,6690,6690,0
|
|
20230913,184600,550363230,6690,6690,6690,6690,0
|
|
20230913,184500,550363230,6690,6690,6690,6690,0
|
|
20230913,184400,550363230,6690,6690,6690,6690,0
|
|
20230913,184300,550363230,6690,6690,6690,6690,0
|
|
20230913,184200,550363230,6690,6690,6690,6690,0
|
|
20230913,184100,550363230,6690,6690,6690,6690,0
|
|
20230913,184000,550363230,6690,6690,6690,6690,0
|
|
20230913,183900,550363230,6690,6690,6690,6690,0
|
|
20230913,183800,550363230,6690,6690,6690,6690,0
|
|
20230913,183700,550363230,6690,6690,6690,6690,0
|
|
20230913,183600,550363230,6690,6690,6690,6690,0
|
|
20230913,183500,550363230,6690,6690,6690,6690,0
|
|
20230913,183400,550363230,6690,6690,6690,6690,0
|
|
20230913,183300,550363230,6690,6690,6690,6690,0
|
|
20230913,183200,550363230,6690,6690,6690,6690,0
|
|
20230913,183100,550363230,6690,6690,6690,6690,0
|
|
20230913,183000,550363230,6690,6690,6690,6690,0
|
|
20230913,182900,550363230,6690,6690,6690,6690,0
|
|
20230913,182800,550363230,6690,6690,6690,6690,0
|
|
20230913,182700,550363230,6690,6690,6690,6690,0
|
|
20230913,182600,550363230,6690,6690,6690,6690,0
|
|
20230913,182500,550363230,6690,6690,6690,6690,0
|
|
20230913,182400,550363230,6690,6690,6690,6690,1187
|
|
20230913,182300,550363230,6690,6690,6690,6690,0
|
|
20230913,182200,550363230,6690,6690,6690,6690,0
|
|
20230913,182100,550363230,6690,6690,6690,6690,0
|
|
20230913,182000,550363230,6690,6690,6690,6690,0
|
|
20230913,181900,550363230,6690,6690,6690,6690,0
|
|
20230913,181800,550363230,6690,6690,6690,6690,0
|
|
20230913,181700,550363230,6690,6690,6690,6690,0
|
|
20230913,181600,550363230,6690,6690,6690,6690,0
|
|
20230913,181500,550363230,6690,6690,6690,6690,0
|
|
20230913,181400,550363230,6690,6690,6690,6690,0
|
|
20230913,181300,550363230,6690,6690,6690,6690,0
|
|
20230913,181200,550363230,6690,6690,6690,6690,0
|
|
20230913,181100,550363230,6690,6690,6690,6690,0
|
|
20230913,181000,550363230,6690,6690,6690,6690,0
|
|
20230913,180900,550363230,6690,6690,6690,6690,0
|
|
20230913,180800,550363230,6690,6690,6690,6690,0
|
|
20230913,180700,550363230,6690,6690,6690,6690,0
|
|
20230913,180600,550363230,6690,6690,6690,6690,0
|
|
20230913,180500,550363230,6690,6690,6690,6690,0
|
|
20230913,180400,550363230,6690,6690,6690,6690,0
|
|
20230913,180300,550363230,6690,6690,6690,6690,0
|
|
20230913,180200,550363230,6690,6690,6690,6690,0
|
|
20230913,180100,550363230,6690,6690,6690,6690,0
|
|
20230913,180000,550363230,6690,6690,6690,6690,0
|
|
20230913,175900,550363230,6690,6690,6690,6690,0
|
|
20230913,175800,550363230,6690,6690,6690,6690,0
|
|
20230913,175700,550363230,6690,6690,6690,6690,0
|
|
20230913,175600,550363230,6690,6690,6690,6690,0
|
|
20230913,175500,550363230,6690,6690,6690,6690,0
|
|
20230913,175400,550363230,6690,6690,6690,6690,1187
|
|
20230913,175300,550363230,6690,6690,6690,6690,0
|
|
20230913,175200,550363230,6690,6690,6690,6690,0
|
|
20230913,175100,550363230,6690,6690,6690,6690,0
|
|
20230913,175000,550363230,6690,6690,6690,6690,0
|
|
20230913,174900,550363230,6690,6690,6690,6690,0
|
|
20230913,174800,550363230,6690,6690,6690,6690,0
|
|
20230913,174700,550363230,6690,6690,6690,6690,0
|
|
20230913,174600,550363230,6690,6690,6690,6690,0
|
|
20230913,174500,550363230,6690,6690,6690,6690,0
|
|
20230913,174400,550363230,6690,6690,6690,6690,0
|
|
20230913,174300,550363230,6690,6690,6690,6690,0
|
|
20230913,174200,550363230,6690,6690,6690,6690,0
|
|
20230913,174100,550363230,6690,6690,6690,6690,0
|
|
20230913,174000,550363230,6690,6690,6690,6690,0
|
|
20230913,173900,550363230,6690,6690,6690,6690,0
|
|
20230913,173800,550363230,6690,6690,6690,6690,0
|
|
20230913,173700,550363230,6690,6690,6690,6690,0
|
|
20230913,173600,550363230,6690,6690,6690,6690,0
|
|
20230913,173500,550363230,6690,6690,6690,6690,0
|
|
20230913,173400,550363230,6690,6690,6690,6690,0
|
|
20230913,173300,550363230,6690,6690,6690,6690,0
|
|
20230913,173200,550363230,6690,6690,6690,6690,0
|
|
20230913,173100,550363230,6690,6690,6690,6690,0
|
|
20230913,173000,550363230,6690,6690,6690,6690,0
|
|
20230913,172900,550363230,6690,6690,6690,6690,0
|
|
20230913,172800,550363230,6690,6690,6690,6690,0
|
|
20230913,172700,550363230,6690,6690,6690,6690,0
|
|
20230913,172600,550363230,6690,6690,6690,6690,0
|
|
20230913,172500,550363230,6690,6690,6690,6690,0
|
|
20230913,172400,550363230,6690,6690,6690,6690,1187
|
|
20230913,172300,550363230,6690,6690,6690,6690,0
|
|
20230913,172200,550363230,6690,6690,6690,6690,0
|
|
20230913,172100,550363230,6690,6690,6690,6690,0
|
|
20230913,172000,550363230,6690,6690,6690,6690,0
|
|
20230913,171900,550363230,6690,6690,6690,6690,0
|
|
20230913,171800,550363230,6690,6690,6690,6690,0
|
|
20230913,171700,550363230,6690,6690,6690,6690,0
|
|
20230913,171600,550363230,6690,6690,6690,6690,0
|
|
20230913,171500,550363230,6690,6690,6690,6690,0
|
|
20230913,171400,550363230,6690,6690,6690,6690,0
|
|
20230913,171300,550363230,6690,6690,6690,6690,0
|
|
20230913,171200,550363230,6690,6690,6690,6690,0
|
|
20230913,171100,550363230,6690,6690,6690,6690,0
|
|
20230913,171000,550363230,6690,6690,6690,6690,0
|
|
20230913,170900,550363230,6690,6690,6690,6690,0
|
|
20230913,170800,550363230,6690,6690,6690,6690,0
|
|
20230913,170700,550363230,6690,6690,6690,6690,0
|
|
20230913,170600,550363230,6690,6690,6690,6690,0
|
|
20230913,170500,550363230,6690,6690,6690,6690,0
|
|
20230913,170400,550363230,6690,6690,6690,6690,0
|
|
20230913,170300,550363230,6690,6690,6690,6690,0
|
|
20230913,170200,550363230,6690,6690,6690,6690,0
|
|
20230913,170100,550363230,6690,6690,6690,6690,0
|
|
20230913,170000,550363230,6690,6690,6690,6690,0
|
|
20230913,165900,550363230,6690,6690,6690,6690,0
|
|
20230913,165800,550363230,6690,6690,6690,6690,0
|
|
20230913,165700,550363230,6690,6690,6690,6690,0
|
|
20230913,165600,550363230,6690,6690,6690,6690,0
|
|
20230913,165500,550363230,6690,6690,6690,6690,0
|
|
20230913,165400,550363230,6690,6690,6690,6690,1187
|
|
20230913,165300,550363230,6690,6690,6690,6690,0
|
|
20230913,165200,550363230,6690,6690,6690,6690,0
|
|
20230913,165100,550363230,6690,6690,6690,6690,0
|
|
20230913,165000,550363230,6690,6690,6690,6690,0
|
|
20230913,164900,550363230,6690,6690,6690,6690,0
|
|
20230913,164800,550363230,6690,6690,6690,6690,0
|
|
20230913,164700,550363230,6690,6690,6690,6690,0
|
|
20230913,164600,550363230,6690,6690,6690,6690,0
|
|
20230913,164500,550363230,6690,6690,6690,6690,0
|
|
20230913,164400,550363230,6690,6690,6690,6690,0
|
|
20230913,164300,550363230,6690,6690,6690,6690,0
|
|
20230913,164200,550363230,6690,6690,6690,6690,0
|
|
20230913,164100,550363230,6690,6690,6690,6690,0
|
|
20230913,164000,550363230,6690,6690,6690,6690,0
|
|
20230913,163900,550363230,6690,6690,6690,6690,0
|
|
20230913,163800,550363230,6690,6690,6690,6690,0
|
|
20230913,163700,550363230,6690,6690,6690,6690,0
|
|
20230913,163600,550363230,6690,6690,6690,6690,0
|
|
20230913,163500,550363230,6690,6690,6690,6690,0
|
|
20230913,163400,550363230,6690,6690,6690,6690,0
|
|
20230913,163300,550363230,6690,6690,6690,6690,0
|
|
20230913,163200,550363230,6690,6690,6690,6690,0
|
|
20230913,163100,550363230,6690,6690,6690,6690,0
|
|
20230913,163000,550363230,6690,6690,6690,6690,0
|
|
20230913,162900,550363230,6690,6690,6690,6690,0
|
|
20230913,162800,550363230,6690,6690,6690,6690,0
|
|
20230913,162700,550363230,6690,6690,6690,6690,0
|
|
20230913,162600,550363230,6690,6690,6690,6690,0
|
|
20230913,162500,550363230,6690,6690,6690,6690,0
|
|
20230913,162400,550363230,6690,6690,6690,6690,1187
|
|
20230913,162300,550363230,6690,6690,6690,6690,0
|
|
20230913,162200,550363230,6690,6690,6690,6690,0
|
|
20230913,162100,550363230,6690,6690,6690,6690,0
|
|
20230913,162000,550363230,6690,6690,6690,6690,0
|
|
20230913,161900,550363230,6690,6690,6690,6690,0
|
|
20230913,161800,550363230,6690,6690,6690,6690,0
|
|
20230913,161700,550363230,6690,6690,6690,6690,0
|
|
20230913,161600,550363230,6690,6690,6690,6690,0
|
|
20230913,161500,550363230,6690,6690,6690,6690,0
|
|
20230913,161400,550363230,6690,6690,6690,6690,0
|
|
20230913,161300,550363230,6690,6690,6690,6690,0
|
|
20230913,161200,550363230,6690,6690,6690,6690,0
|
|
20230913,161100,550363230,6690,6690,6690,6690,0
|
|
20230913,161000,550363230,6690,6690,6690,6690,0
|
|
20230913,160900,550363230,6690,6690,6690,6690,0
|
|
20230913,160800,550363230,6690,6690,6690,6690,0
|
|
20230913,160700,550363230,6690,6690,6690,6690,0
|
|
20230913,160600,550363230,6690,6690,6690,6690,0
|
|
20230913,160500,550363230,6690,6690,6690,6690,0
|
|
20230913,160400,550363230,6690,6690,6690,6690,0
|
|
20230913,160300,550363230,6690,6690,6690,6690,0
|
|
20230913,160200,550363230,6690,6690,6690,6690,0
|
|
20230913,160100,550363230,6690,6690,6690,6690,0
|
|
20230913,160000,550363230,6690,6690,6690,6690,0
|
|
20230913,155900,550363230,6690,6690,6690,6690,0
|
|
20230913,155800,550363230,6690,6690,6690,6690,0
|
|
20230913,155700,550363230,6690,6690,6690,6690,0
|
|
20230913,155600,550363230,6690,6690,6690,6690,0
|
|
20230913,155500,550363230,6690,6690,6690,6690,0
|
|
20230913,155400,550363230,6690,6690,6690,6690,1187
|
|
20230913,155300,550363230,6690,6690,6690,6690,0
|
|
20230913,155200,550363230,6690,6690,6690,6690,0
|
|
20230913,155100,550363230,6690,6690,6690,6690,0
|
|
20230913,155000,550363230,6690,6690,6690,6690,0
|
|
20230913,154900,550363230,6690,6690,6690,6690,0
|
|
20230913,154800,550363230,6690,6690,6690,6690,0
|
|
20230913,154700,550363230,6690,6690,6690,6690,0
|
|
20230913,154600,550363230,6690,6690,6690,6690,0
|
|
20230913,154500,550363230,6690,6690,6690,6690,0
|
|
20230913,154400,550363230,6690,6690,6690,6690,0
|
|
20230913,154300,550363230,6690,6690,6690,6690,0
|
|
20230913,154200,550363230,6690,6690,6690,6690,0
|
|
20230913,154100,550363230,6690,6690,6690,6690,0
|
|
20230913,154000,550363230,6690,6690,6690,6690,0
|
|
20230913,153900,550363230,6690,6690,6690,6690,0
|
|
20230913,153800,550363230,6690,6690,6690,6690,0
|
|
20230913,153700,550363230,6690,6690,6690,6690,0
|
|
20230913,153600,550363230,6690,6690,6690,6690,0
|
|
20230913,153500,550363230,6690,6690,6690,6690,0
|
|
20230913,153400,550363230,6690,6690,6690,6690,0
|
|
20230913,153300,550363230,6690,6690,6690,6690,0
|
|
20230913,153200,550363230,6690,6690,6690,6690,0
|
|
20230913,153100,550363230,6690,6690,6690,6690,0
|
|
20230913,153000,550363230,6690,6690,6690,6690,1187
|
|
20230913,152900,542422200,6700,6700,6700,6700,0
|
|
20230913,152800,542422200,6700,6700,6700,6700,0
|
|
20230913,152700,542422200,6700,6700,6700,6700,0
|
|
20230913,152600,542422200,6700,6700,6700,6700,0
|
|
20230913,152500,542422200,6700,6700,6700,6700,0
|
|
20230913,152400,542422200,6700,6700,6700,6700,0
|
|
20230913,152300,542422200,6700,6700,6700,6700,0
|
|
20230913,152200,542422200,6700,6700,6700,6700,0
|
|
20230913,152100,542422200,6700,6700,6700,6700,0
|
|
20230913,152000,542422200,6700,6700,6700,6700,0
|
|
20230913,151900,542422200,6700,6710,6730,6700,833
|
|
20230913,151800,536828300,6710,6710,6710,6710,11
|
|
20230913,151700,536754490,6700,6700,6700,6700,19
|
|
20230913,151600,536627190,6710,6710,6710,6710,151
|
|
20230913,151500,535613980,6720,6700,6720,6700,22
|
|
20230913,151400,535466380,6720,6720,6720,6720,0
|
|
20230913,151300,535466380,6720,6720,6720,6720,75
|
|
20230913,151200,534962380,6720,6720,6720,6720,2
|
|
20230913,151100,534948940,6720,6720,6720,6710,4
|
|
20230913,151000,534922080,6690,6720,6720,6690,54
|
|
20230913,150900,534560780,6700,6700,6700,6690,821
|
|
20230913,150800,529063080,6720,6720,6720,6720,1
|
|
20230913,150700,529056360,6710,6710,6710,6710,50
|
|
20230913,150600,528720860,6720,6720,6720,6720,0
|
|
20230913,150500,528720860,6720,6720,6720,6720,101
|
|
20230913,150400,528042140,6700,6700,6700,6700,1869
|
|
20230913,150300,515519840,6700,6700,6700,6700,67
|
|
20230913,150200,515070940,6700,6700,6700,6700,1057
|
|
20230913,150100,507989040,6700,6700,6700,6700,21
|
|
20230913,150000,507848340,6690,6690,6690,6690,1580
|
|
20230913,145900,497278140,6700,6700,6700,6700,101
|
|
20230913,145800,496601440,6700,6700,6700,6700,35
|
|
20230913,145700,496366940,6700,6700,6700,6700,0
|
|
20230913,145600,496366940,6700,6700,6700,6700,8
|
|
20230913,145500,496313340,6700,6690,6700,6690,207
|
|
20230913,145400,494928440,6700,6700,6700,6700,25
|
|
20230913,145300,494760940,6690,6700,6700,6690,1130
|
|
20230913,145200,487191590,6700,6700,6700,6700,51
|
|
20230913,145100,486849890,6700,6700,6700,6700,1
|
|
20230913,145000,486843190,6710,6710,6710,6710,0
|
|
20230913,144900,486843190,6710,6700,6710,6700,391
|
|
20230913,144800,484220300,6700,6700,6700,6700,2
|
|
20230913,144700,484206900,6710,6710,6710,6710,1
|
|
20230913,144600,484200190,6710,6710,6710,6710,0
|
|
20230913,144500,484200190,6710,6710,6710,6710,100
|
|
20230913,144400,483529190,6710,6710,6710,6710,0
|
|
20230913,144300,483529190,6710,6710,6710,6700,61
|
|
20230913,144200,483119900,6700,6710,6720,6680,6002
|
|
20230913,144100,442942650,6720,6710,6720,6710,16
|
|
20230913,144000,442835280,6710,6710,6710,6710,370
|
|
20230913,143900,440352580,6710,6710,6710,6710,43
|
|
20230913,143800,440064050,6720,6720,6720,6720,396
|
|
20230913,143700,437402930,6710,6710,6710,6710,123
|
|
20230913,143600,436577600,6720,6720,6720,6720,0
|
|
20230913,143500,436577600,6720,6720,6720,6720,0
|
|
20230913,143400,436577600,6720,6720,6720,6720,3
|
|
20230913,143300,436557440,6710,6720,6720,6710,1235
|
|
20230913,143200,428270240,6720,6720,6720,6720,0
|
|
20230913,143100,428270240,6720,6720,6720,6720,0
|
|
20230913,143000,428270240,6720,6720,6720,6720,0
|
|
20230913,142900,428270240,6720,6720,6720,6720,0
|
|
20230913,142800,428270240,6720,6720,6720,6720,10
|
|
20230913,142700,428203040,6710,6720,6720,6710,1792
|
|
20230913,142600,416175720,6720,6720,6720,6720,25
|
|
20230913,142500,416007720,6720,6720,6720,6720,218
|
|
20230913,142400,414542760,6720,6720,6720,6720,0
|
|
20230913,142300,414542760,6720,6720,6720,6720,1
|
|
20230913,142200,414536040,6720,6720,6720,6720,109
|
|
20230913,142100,413803560,6720,6720,6720,6720,1
|
|
20230913,142000,413796840,6720,6720,6720,6720,16
|
|
20230913,141900,413689320,6720,6720,6730,6720,1178
|
|
20230913,141800,405768220,6720,6720,6720,6720,14
|
|
20230913,141700,405674140,6720,6720,6720,6720,33
|
|
20230913,141600,405452380,6720,6720,6720,6720,0
|
|
20230913,141500,405452380,6720,6720,6720,6720,0
|
|
20230913,141400,405452380,6720,6720,6720,6720,0
|
|
20230913,141300,405452380,6720,6720,6720,6720,0
|
|
20230913,141200,405452380,6720,6720,6720,6720,0
|
|
20230913,141100,405452380,6720,6720,6720,6720,0
|
|
20230913,141000,405452380,6720,6710,6720,6710,812
|
|
20230913,140900,399996920,6720,6720,6720,6720,225
|
|
20230913,140800,398484920,6710,6710,6710,6710,9
|
|
20230913,140700,398424530,6720,6720,6720,6720,0
|
|
20230913,140600,398424530,6720,6720,6720,6720,21
|
|
20230913,140500,398283410,6720,6720,6720,6720,8
|
|
20230913,140400,398229650,6720,6720,6720,6720,0
|
|
20230913,140300,398229650,6720,6720,6720,6720,0
|
|
20230913,140200,398229650,6720,6720,6720,6720,8
|
|
20230913,140100,398175890,6710,6710,6710,6710,4
|
|
20230913,140000,398149050,6710,6710,6710,6710,100
|
|
20230913,135900,397478050,6710,6710,6710,6710,290
|
|
20230913,135800,395532150,6730,6710,6730,6710,107
|
|
20230913,135700,394813160,6710,6710,6710,6710,15
|
|
20230913,135600,394712510,6710,6710,6710,6710,1
|
|
20230913,135500,394705800,6720,6710,6720,6710,190
|
|
20230913,135400,393430850,6710,6710,6710,6710,0
|
|
20230913,135300,393430850,6710,6710,6710,6710,0
|
|
20230913,135200,393430850,6710,6710,6710,6710,40
|
|
20230913,135100,393162450,6710,6710,6710,6710,1
|
|
20230913,135000,393155740,6710,6710,6710,6710,2
|
|
20230913,134900,393142320,6710,6710,6710,6710,10
|
|
20230913,134800,393075220,6710,6710,6710,6710,13
|
|
20230913,134700,392987990,6710,6710,6710,6710,1
|
|
20230913,134600,392981280,6710,6710,6710,6710,10
|
|
20230913,134500,392914180,6710,6710,6710,6710,392
|
|
20230913,134400,390283860,6710,6710,6710,6710,300
|
|
20230913,134300,388270860,6710,6710,6710,6710,0
|
|
20230913,134200,388270860,6710,6710,6710,6710,0
|
|
20230913,134100,388270860,6710,6710,6710,6710,1
|
|
20230913,134000,388264150,6710,6710,6710,6710,10
|
|
20230913,133900,388197050,6720,6720,6720,6710,32
|
|
20230913,133800,387982210,6720,6720,6720,6710,13
|
|
20230913,133700,387894950,6710,6710,6710,6710,31
|
|
20230913,133600,387686940,6730,6730,6730,6730,0
|
|
20230913,133500,387686940,6730,6730,6730,6730,0
|
|
20230913,133400,387686940,6730,6710,6730,6710,42
|
|
20230913,133300,387405090,6720,6720,6720,6720,0
|
|
20230913,133200,387405090,6720,6720,6720,6720,1
|
|
20230913,133100,387398370,6730,6730,6730,6730,0
|
|
20230913,133000,387398370,6730,6730,6730,6730,0
|
|
20230913,132900,387398370,6730,6730,6730,6730,0
|
|
20230913,132800,387398370,6730,6730,6730,6730,0
|
|
20230913,132700,387398370,6730,6730,6730,6730,0
|
|
20230913,132600,387398370,6730,6730,6730,6730,0
|
|
20230913,132500,387398370,6730,6730,6730,6730,15
|
|
20230913,132400,387297420,6730,6710,6730,6710,2
|
|
20230913,132300,387283980,6730,6730,6730,6730,0
|
|
20230913,132200,387283980,6730,6730,6730,6730,0
|
|
20230913,132100,387283980,6730,6730,6730,6730,1
|
|
20230913,132000,387277250,6690,6690,6690,6690,0
|
|
20230913,131900,387277250,6690,6690,6690,6690,0
|
|
20230913,131800,387277250,6690,6690,6690,6690,0
|
|
20230913,131700,387277250,6690,6690,6690,6690,0
|
|
20230913,131600,387277250,6690,6710,6710,6690,500
|
|
20230913,131500,383929550,6730,6730,6730,6730,0
|
|
20230913,131400,383929550,6730,6730,6730,6730,90
|
|
20230913,131300,383323850,6730,6730,6730,6730,21
|
|
20230913,131200,383182520,6690,6690,6690,6690,2
|
|
20230913,131100,383169140,6720,6720,6720,6720,0
|
|
20230913,131000,383169140,6720,6720,6720,6720,1
|
|
20230913,130900,383162420,6700,6700,6700,6700,700
|
|
20230913,130800,378472420,6700,6700,6700,6700,30
|
|
20230913,130700,378271420,6700,6700,6700,6700,0
|
|
20230913,130600,378271420,6700,6700,6700,6700,0
|
|
20230913,130500,378271420,6700,6700,6700,6700,2
|
|
20230913,130400,378258020,6730,6730,6730,6730,36
|
|
20230913,130300,378015740,6690,6690,6690,6690,0
|
|
20230913,130200,378015740,6690,6700,6700,6690,200
|
|
20230913,130100,376677310,6740,6740,6740,6740,1
|
|
20230913,130000,376670570,6680,6680,6680,6680,0
|
|
20230913,125900,376670570,6680,6740,6740,6680,801
|
|
20230913,125800,371299770,6680,6720,6720,6680,3600
|
|
20230913,125700,347210870,6740,6740,6740,6740,111
|
|
20230913,125600,346462730,6740,6740,6740,6740,40
|
|
20230913,125500,346193130,6740,6740,6740,6740,0
|
|
20230913,125400,346193130,6740,6740,6740,6740,0
|
|
20230913,125300,346193130,6740,6740,6740,6740,0
|
|
20230913,125200,346193130,6740,6720,6740,6720,938
|
|
20230913,125100,339882370,6710,6720,6720,6710,150
|
|
20230913,125000,338875370,6720,6720,6720,6720,130
|
|
20230913,124900,338001770,6730,6740,6740,6730,216
|
|
20230913,124800,336548080,6730,6730,6730,6730,10
|
|
20230913,124700,336480780,6730,6730,6730,6730,5
|
|
20230913,124600,336447130,6730,6730,6730,6730,0
|
|
20230913,124500,336447130,6730,6730,6730,6730,5
|
|
20230913,124400,336413480,6740,6740,6740,6740,10
|
|
20230913,124300,336346080,6740,6740,6740,6740,0
|
|
20230913,124200,336346080,6740,6740,6740,6740,19
|
|
20230913,124100,336218020,6720,6720,6720,6720,73
|
|
20230913,124000,335727460,6740,6740,6740,6740,0
|
|
20230913,123900,335727460,6740,6740,6740,6740,10
|
|
20230913,123800,335660060,6740,6740,6740,6740,0
|
|
20230913,123700,335660060,6740,6730,6740,6730,5
|
|
20230913,123600,335626380,6740,6740,6740,6740,0
|
|
20230913,123500,335626380,6740,6740,6740,6740,0
|
|
20230913,123400,335626380,6740,6740,6740,6740,0
|
|
20230913,123300,335626380,6740,6740,6740,6740,0
|
|
20230913,123200,335626380,6740,6740,6740,6740,0
|
|
20230913,123100,335626380,6740,6720,6740,6720,3
|
|
20230913,123000,335606200,6740,6740,6740,6740,0
|
|
20230913,122900,335606200,6740,6740,6740,6740,103
|
|
20230913,122800,334911980,6740,6740,6740,6740,5
|
|
20230913,122700,334878280,6740,6740,6740,6740,1
|
|
20230913,122600,334871540,6730,6730,6730,6730,0
|
|
20230913,122500,334871540,6730,6730,6730,6730,0
|
|
20230913,122400,334871540,6730,6730,6730,6730,1
|
|
20230913,122300,334864810,6750,6750,6750,6750,0
|
|
20230913,122200,334864810,6750,6750,6750,6750,0
|
|
20230913,122100,334864810,6750,6750,6750,6750,74
|
|
20230913,122000,334365310,6750,6750,6750,6750,0
|
|
20230913,121900,334365310,6750,6730,6750,6730,2
|
|
20230913,121800,334351830,6730,6730,6730,6730,3
|
|
20230913,121700,334331640,6730,6740,6750,6730,8
|
|
20230913,121600,334277760,6740,6730,6740,6730,2
|
|
20230913,121500,334264290,6730,6730,6730,6730,4
|
|
20230913,121400,334237370,6710,6710,6710,6710,0
|
|
20230913,121300,334237370,6710,6710,6710,6710,0
|
|
20230913,121200,334237370,6710,6710,6710,6710,12
|
|
20230913,121100,334156850,6710,6710,6710,6710,0
|
|
20230913,121000,334156850,6710,6710,6710,6710,0
|
|
20230913,120900,334156850,6710,6720,6720,6710,50
|
|
20230913,120800,333821340,6750,6750,6750,6750,30
|
|
20230913,120700,333618840,6750,6750,6750,6750,0
|
|
20230913,120600,333618840,6750,6750,6750,6750,1
|
|
20230913,120500,333612090,6730,6730,6730,6730,0
|
|
20230913,120400,333612090,6730,6730,6730,6730,1
|
|
20230913,120300,333605360,6750,6750,6750,6750,0
|
|
20230913,120200,333605360,6750,6750,6750,6750,0
|
|
20230913,120100,333605360,6750,6730,6750,6730,501
|
|
20230913,120000,330229160,6710,6710,6710,6710,89
|
|
20230913,115900,329631970,6710,6710,6710,6710,1000
|
|
20230913,115800,322921970,6710,6710,6710,6710,0
|
|
20230913,115700,322921970,6710,6710,6710,6710,69
|
|
20230913,115600,322458980,6700,6700,6700,6700,0
|
|
20230913,115500,322458980,6700,6700,6700,6700,1
|
|
20230913,115400,322452280,6710,6710,6710,6710,0
|
|
20230913,115300,322452280,6710,6710,6710,6710,944
|
|
20230913,115200,316118040,6700,6700,6700,6700,97
|
|
20230913,115100,315468140,6700,6700,6700,6700,0
|
|
20230913,115000,315468140,6700,6700,6700,6700,2
|
|
20230913,114900,315454740,6700,6700,6700,6700,100
|
|
20230913,114800,314784740,6700,6700,6700,6700,0
|
|
20230913,114700,314784740,6700,6700,6700,6700,0
|
|
20230913,114600,314784740,6700,6700,6700,6700,0
|
|
20230913,114500,314784740,6700,6700,6700,6700,0
|
|
20230913,114400,314784740,6700,6700,6710,6690,4029
|
|
20230913,114300,287818230,6700,6690,6700,6690,866
|
|
20230913,114200,282016680,6690,6680,6690,6680,11
|
|
20230913,114100,281943100,6690,6690,6690,6690,0
|
|
20230913,114000,281943100,6690,6690,6690,6690,24
|
|
20230913,113900,281782540,6690,6690,6690,6690,0
|
|
20230913,113800,281782540,6690,6690,6690,6690,0
|
|
20230913,113700,281782540,6690,6690,6690,6690,55
|
|
20230913,113600,281414590,6690,6690,6690,6690,200
|
|
20230913,113500,280076590,6690,6690,6690,6690,777
|
|
20230913,113400,274878460,6690,6690,6690,6690,0
|
|
20230913,113300,274878460,6690,6690,6690,6690,0
|
|
20230913,113200,274878460,6690,6690,6690,6690,0
|
|
20230913,113100,274878460,6690,6700,6700,6690,228
|
|
20230913,113000,273353130,6700,6700,6700,6700,0
|
|
20230913,112900,273353130,6700,6690,6700,6690,40
|
|
20230913,112800,273085430,6690,6690,6690,6690,0
|
|
20230913,112700,273085430,6690,6690,6690,6690,100
|
|
20230913,112600,272416430,6690,6690,6690,6690,62
|
|
20230913,112500,272001650,6690,6690,6690,6690,0
|
|
20230913,112400,272001650,6690,6690,6690,6690,300
|
|
20230913,112300,269994650,6690,6690,6690,6690,0
|
|
20230913,112200,269994650,6690,6700,6700,6690,12
|
|
20230913,112100,269914270,6700,6700,6700,6700,0
|
|
20230913,112000,269914270,6700,6700,6700,6700,47
|
|
20230913,111900,269599370,6700,6700,6700,6700,22
|
|
20230913,111800,269451970,6700,6700,6700,6700,18
|
|
20230913,111700,269331370,6690,6700,6700,6690,1000
|
|
20230913,111600,262635320,6710,6710,6710,6710,0
|
|
20230913,111500,262635320,6710,6710,6710,6710,9
|
|
20230913,111400,262574930,6710,6710,6710,6710,42
|
|
20230913,111300,262293110,6720,6710,6720,6710,468
|
|
20230913,111200,259152330,6710,6710,6710,6710,30
|
|
20230913,111100,258951030,6710,6710,6710,6710,0
|
|
20230913,111000,258951030,6710,6710,6710,6710,0
|
|
20230913,110900,258951030,6710,6710,6710,6710,100
|
|
20230913,110800,258280030,6730,6730,6730,6730,78
|
|
20230913,110700,257755090,6730,6730,6730,6730,12
|
|
20230913,110600,257674330,6730,6730,6730,6730,0
|
|
20230913,110500,257674330,6730,6730,6730,6730,1
|
|
20230913,110400,257667600,6730,6730,6730,6730,0
|
|
20230913,110300,257667600,6730,6730,6730,6730,1
|
|
20230913,110200,257660870,6700,6700,6700,6700,0
|
|
20230913,110100,257660870,6700,6700,6700,6700,338
|
|
20230913,110000,255396270,6700,6710,6710,6700,1238
|
|
20230913,105900,247101070,6710,6710,6710,6710,0
|
|
20230913,105800,247101070,6710,6710,6710,6710,21
|
|
20230913,105700,246960160,6700,6700,6700,6700,0
|
|
20230913,105600,246960160,6700,6710,6710,6700,100
|
|
20230913,105500,246290150,6710,6710,6710,6710,0
|
|
20230913,105400,246290150,6710,6710,6710,6710,121
|
|
20230913,105300,245478240,6730,6710,6730,6710,469
|
|
20230913,105200,242331230,6730,6730,6730,6730,0
|
|
20230913,105100,242331230,6730,6730,6730,6730,1
|
|
20230913,105000,242324500,6710,6710,6710,6710,475
|
|
20230913,104900,239137250,6710,6710,6710,6710,121
|
|
20230913,104800,238325340,6710,6700,6710,6700,245
|
|
20230913,104700,236681530,6710,6710,6710,6710,135
|
|
20230913,104600,235775680,6710,6710,6710,6710,20
|
|
20230913,104500,235641480,6710,6720,6720,6710,1620
|
|
20230913,104400,224769200,6720,6720,6720,6720,0
|
|
20230913,104300,224769200,6720,6720,6720,6720,46
|
|
20230913,104200,224460080,6710,6710,6710,6710,0
|
|
20230913,104100,224460080,6710,6750,6750,6710,122
|
|
20230913,104000,223641380,6710,6730,6750,6710,2013
|
|
20230913,103900,210128880,6750,6750,6750,6750,2
|
|
20230913,103800,210115380,6750,6750,6750,6750,50
|
|
20230913,103700,209777880,6750,6720,6750,6720,6
|
|
20230913,103600,209737530,6740,6740,6740,6740,870
|
|
20230913,103500,203873730,6740,6740,6760,6720,411
|
|
20230913,103400,201107140,6750,6750,6750,6750,1
|
|
20230913,103300,201100390,6750,6750,6750,6750,0
|
|
20230913,103200,201100390,6750,6740,6750,6740,500
|
|
20230913,103100,197725790,6750,6750,6750,6750,0
|
|
20230913,103000,197725790,6750,6750,6750,6750,0
|
|
20230913,102900,197725790,6750,6750,6750,6750,0
|
|
20230913,102800,197725790,6750,6760,6760,6680,2165
|
|
20230913,102700,183230740,6700,6740,6770,6700,4001
|
|
20230913,102600,156350860,6790,6800,6800,6720,2529
|
|
20230913,102500,139283960,6760,6760,6760,6760,0
|
|
20230913,102400,139283960,6760,6780,6780,6760,2533
|
|
20230913,102300,122135550,6780,6780,6780,6780,0
|
|
20230913,102200,122135550,6780,6780,6780,6780,1012
|
|
20230913,102100,115274190,6790,6790,6790,6790,0
|
|
20230913,102000,115274190,6790,6800,6800,6790,1370
|
|
20230913,101900,105971840,6820,6820,6820,6820,0
|
|
20230913,101800,105971840,6820,6820,6820,6820,0
|
|
20230913,101700,105971840,6820,6800,6820,6790,59
|
|
20230913,101600,105571100,6820,6820,6820,6820,0
|
|
20230913,101500,105571100,6820,6820,6820,6820,0
|
|
20230913,101400,105571100,6820,6820,6820,6820,30
|
|
20230913,101300,105366500,6820,6820,6820,6820,0
|
|
20230913,101200,105366500,6820,6820,6820,6820,0
|
|
20230913,101100,105366500,6820,6820,6820,6820,0
|
|
20230913,101000,105366500,6820,6810,6820,6810,50
|
|
20230913,100900,105025530,6820,6820,6820,6820,50
|
|
20230913,100800,104684530,6820,6820,6820,6820,0
|
|
20230913,100700,104684530,6820,6820,6820,6820,0
|
|
20230913,100600,104684530,6820,6820,6820,6820,0
|
|
20230913,100500,104684530,6820,6810,6820,6810,2201
|
|
20230913,100400,89674680,6810,6810,6810,6810,1
|
|
20230913,100300,89667870,6800,6800,6800,6800,295
|
|
20230913,100200,87661870,6810,6810,6810,6800,3
|
|
20230913,100100,87641450,6800,6820,6820,6800,1777
|
|
20230913,100000,75557830,6810,6810,6810,6810,73
|
|
20230913,095900,75060700,6810,6810,6810,6810,227
|
|
20230913,095800,73514830,6820,6820,6820,6820,0
|
|
20230913,095700,73514830,6820,6820,6820,6820,0
|
|
20230913,095600,73514830,6820,6800,6820,6800,96
|
|
20230913,095500,72862010,6810,6810,6810,6810,153
|
|
20230913,095400,71820080,6820,6820,6820,6820,40
|
|
20230913,095300,71547280,6820,6810,6820,6810,45
|
|
20230913,095200,71240470,6820,6820,6820,6820,73
|
|
20230913,095100,70742610,6820,6820,6820,6820,11
|
|
20230913,095000,70667590,6810,6810,6810,6810,20
|
|
20230913,094900,70531390,6820,6820,6820,6820,30
|
|
20230913,094800,70326790,6820,6820,6820,6820,1
|
|
20230913,094700,70319970,6800,6800,6800,6800,0
|
|
20230913,094600,70319970,6800,6800,6800,6800,0
|
|
20230913,094500,70319970,6800,6820,6820,6800,700
|
|
20230913,094400,65555970,6820,6820,6820,6820,0
|
|
20230913,094300,65555970,6820,6820,6820,6820,0
|
|
20230913,094200,65555970,6820,6820,6820,6820,10
|
|
20230913,094100,65487770,6810,6800,6810,6800,502
|
|
20230913,094000,62074150,6800,6800,6800,6800,0
|
|
20230913,093900,62074150,6800,6810,6810,6800,36
|
|
20230913,093800,61829290,6810,6810,6810,6810,3
|
|
20230913,093700,61808860,6800,6800,6810,6800,565
|
|
20230913,093600,57966360,6810,6810,6810,6810,6
|
|
20230913,093500,57925500,6810,6810,6810,6810,2
|
|
20230913,093400,57911880,6810,6810,6810,6810,0
|
|
20230913,093300,57911880,6810,6800,6810,6790,509
|
|
20230913,093200,54454260,6800,6810,6810,6800,291
|
|
20230913,093100,52472770,6810,6810,6810,6810,7
|
|
20230913,093000,52425100,6810,6810,6810,6800,121
|
|
20230913,092900,51602090,6810,6820,6820,6810,15
|
|
20230913,092800,51499830,6820,6820,6820,6790,173
|
|
20230913,092700,50323200,6820,6810,6820,6810,41
|
|
20230913,092600,50043980,6820,6810,6820,6810,16
|
|
20230913,092500,49934870,6830,6800,6830,6800,11
|
|
20230913,092400,49860020,6800,6800,6800,6800,0
|
|
20230913,092300,49860020,6800,6800,6800,6800,465
|
|
20230913,092200,46698020,6800,6800,6800,6800,499
|
|
20230913,092100,43304820,6800,6810,6830,6800,78
|
|
20230913,092000,42774130,6830,6830,6830,6830,0
|
|
20230913,091900,42774130,6830,6810,6830,6810,432
|
|
20230913,091800,39823590,6830,6810,6830,6780,501
|
|
20230913,091700,36421720,6850,6830,6850,6820,7
|
|
20230913,091600,36373870,6850,6840,6850,6800,1031
|
|
20230913,091500,29319580,6830,6810,6830,6810,38
|
|
20230913,091400,29060690,6800,6800,6800,6800,0
|
|
20230913,091300,29060690,6800,6800,6800,6800,11
|
|
20230913,091200,28985890,6800,6800,6800,6800,320
|
|
20230913,091100,26809890,6800,6830,6830,6800,66
|
|
20230913,091000,26361060,6830,6790,6830,6790,200
|
|
20230913,090900,24999060,6790,6790,6880,6790,1467
|
|
20230913,090800,14965860,6790,6790,6790,6790,3
|
|
20230913,090700,14945490,6750,6750,6750,6750,732
|
|
20230913,090600,10004490,6750,6750,6750,6750,92
|
|
20230913,090500,9383490,6750,6750,6750,6750,2
|
|
20230913,090400,9369990,6750,6760,6760,6750,59
|
|
20230913,090300,8971430,6760,6760,6760,6750,119
|
|
20230913,090200,8167910,6750,6760,6760,6750,46
|
|
20230913,090100,7857130,6760,6760,6760,6760,879
|
|
20230913,090000,1915090,6760,6770,6770,6760,283
|