596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185300,602047250,6750,6750,6750,6750,720
|
|
20230914,185200,602047250,6750,6750,6750,6750,0
|
|
20230914,185100,602047250,6750,6750,6750,6750,0
|
|
20230914,185000,602047250,6750,6750,6750,6750,0
|
|
20230914,184900,602047250,6750,6750,6750,6750,0
|
|
20230914,184800,602047250,6750,6750,6750,6750,0
|
|
20230914,184700,602047250,6750,6750,6750,6750,0
|
|
20230914,184600,602047250,6750,6750,6750,6750,0
|
|
20230914,184500,602047250,6750,6750,6750,6750,0
|
|
20230914,184400,602047250,6750,6750,6750,6750,0
|
|
20230914,184300,602047250,6750,6750,6750,6750,0
|
|
20230914,184200,602047250,6750,6750,6750,6750,0
|
|
20230914,184100,602047250,6750,6750,6750,6750,0
|
|
20230914,184000,602047250,6750,6750,6750,6750,0
|
|
20230914,183900,602047250,6750,6750,6750,6750,0
|
|
20230914,183800,602047250,6750,6750,6750,6750,0
|
|
20230914,183700,602047250,6750,6750,6750,6750,0
|
|
20230914,183600,602047250,6750,6750,6750,6750,0
|
|
20230914,183500,602047250,6750,6750,6750,6750,0
|
|
20230914,183400,602047250,6750,6750,6750,6750,0
|
|
20230914,183300,602047250,6750,6750,6750,6750,0
|
|
20230914,183200,602047250,6750,6750,6750,6750,0
|
|
20230914,183100,602047250,6750,6750,6750,6750,0
|
|
20230914,183000,602047250,6750,6750,6750,6750,0
|
|
20230914,182900,602047250,6750,6750,6750,6750,0
|
|
20230914,182800,602047250,6750,6750,6750,6750,0
|
|
20230914,182700,602047250,6750,6750,6750,6750,0
|
|
20230914,182600,602047250,6750,6750,6750,6750,0
|
|
20230914,182500,602047250,6750,6750,6750,6750,0
|
|
20230914,182400,602047250,6750,6750,6750,6750,0
|
|
20230914,182300,602047250,6750,6750,6750,6750,720
|
|
20230914,182200,602047250,6750,6750,6750,6750,0
|
|
20230914,182100,602047250,6750,6750,6750,6750,0
|
|
20230914,182000,602047250,6750,6750,6750,6750,0
|
|
20230914,181900,602047250,6750,6750,6750,6750,0
|
|
20230914,181800,602047250,6750,6750,6750,6750,0
|
|
20230914,181700,602047250,6750,6750,6750,6750,0
|
|
20230914,181600,602047250,6750,6750,6750,6750,0
|
|
20230914,181500,602047250,6750,6750,6750,6750,0
|
|
20230914,181400,602047250,6750,6750,6750,6750,0
|
|
20230914,181300,602047250,6750,6750,6750,6750,0
|
|
20230914,181200,602047250,6750,6750,6750,6750,0
|
|
20230914,181100,602047250,6750,6750,6750,6750,0
|
|
20230914,181000,602047250,6750,6750,6750,6750,0
|
|
20230914,180900,602047250,6750,6750,6750,6750,0
|
|
20230914,180800,602047250,6750,6750,6750,6750,0
|
|
20230914,180700,602047250,6750,6750,6750,6750,0
|
|
20230914,180600,602047250,6750,6750,6750,6750,0
|
|
20230914,180500,602047250,6750,6750,6750,6750,0
|
|
20230914,180400,602047250,6750,6750,6750,6750,0
|
|
20230914,180300,602047250,6750,6750,6750,6750,0
|
|
20230914,180200,602047250,6750,6750,6750,6750,0
|
|
20230914,180100,602047250,6750,6750,6750,6750,0
|
|
20230914,180000,602047250,6750,6750,6750,6750,0
|
|
20230914,175900,602047250,6750,6750,6750,6750,0
|
|
20230914,175800,602047250,6750,6750,6750,6750,0
|
|
20230914,175700,602047250,6750,6750,6750,6750,0
|
|
20230914,175600,602047250,6750,6750,6750,6750,0
|
|
20230914,175500,602047250,6750,6750,6750,6750,0
|
|
20230914,175400,602047250,6750,6750,6750,6750,0
|
|
20230914,175300,602047250,6750,6750,6750,6750,720
|
|
20230914,175200,602047250,6750,6750,6750,6750,0
|
|
20230914,175100,602047250,6750,6750,6750,6750,0
|
|
20230914,175000,602047250,6750,6750,6750,6750,0
|
|
20230914,174900,602047250,6750,6750,6750,6750,0
|
|
20230914,174800,602047250,6750,6750,6750,6750,0
|
|
20230914,174700,602047250,6750,6750,6750,6750,0
|
|
20230914,174600,602047250,6750,6750,6750,6750,0
|
|
20230914,174500,602047250,6750,6750,6750,6750,0
|
|
20230914,174400,602047250,6750,6750,6750,6750,0
|
|
20230914,174300,602047250,6750,6750,6750,6750,0
|
|
20230914,174200,602047250,6750,6750,6750,6750,0
|
|
20230914,174100,602047250,6750,6750,6750,6750,0
|
|
20230914,174000,602047250,6750,6750,6750,6750,0
|
|
20230914,173900,602047250,6750,6750,6750,6750,0
|
|
20230914,173800,602047250,6750,6750,6750,6750,0
|
|
20230914,173700,602047250,6750,6750,6750,6750,0
|
|
20230914,173600,602047250,6750,6750,6750,6750,0
|
|
20230914,173500,602047250,6750,6750,6750,6750,0
|
|
20230914,173400,602047250,6750,6750,6750,6750,0
|
|
20230914,173300,602047250,6750,6750,6750,6750,0
|
|
20230914,173200,602047250,6750,6750,6750,6750,0
|
|
20230914,173100,602047250,6750,6750,6750,6750,0
|
|
20230914,173000,602047250,6750,6750,6750,6750,0
|
|
20230914,172900,602047250,6750,6750,6750,6750,0
|
|
20230914,172800,602047250,6750,6750,6750,6750,0
|
|
20230914,172700,602047250,6750,6750,6750,6750,0
|
|
20230914,172600,602047250,6750,6750,6750,6750,0
|
|
20230914,172500,602047250,6750,6750,6750,6750,0
|
|
20230914,172400,602047250,6750,6750,6750,6750,0
|
|
20230914,172300,602047250,6750,6750,6750,6750,720
|
|
20230914,172200,602047250,6750,6750,6750,6750,0
|
|
20230914,172100,602047250,6750,6750,6750,6750,0
|
|
20230914,172000,602047250,6750,6750,6750,6750,0
|
|
20230914,171900,602047250,6750,6750,6750,6750,0
|
|
20230914,171800,602047250,6750,6750,6750,6750,0
|
|
20230914,171700,602047250,6750,6750,6750,6750,0
|
|
20230914,171600,602047250,6750,6750,6750,6750,0
|
|
20230914,171500,602047250,6750,6750,6750,6750,0
|
|
20230914,171400,602047250,6750,6750,6750,6750,0
|
|
20230914,171300,602047250,6750,6750,6750,6750,0
|
|
20230914,171200,602047250,6750,6750,6750,6750,0
|
|
20230914,171100,602047250,6750,6750,6750,6750,0
|
|
20230914,171000,602047250,6750,6750,6750,6750,0
|
|
20230914,170900,602047250,6750,6750,6750,6750,0
|
|
20230914,170800,602047250,6750,6750,6750,6750,0
|
|
20230914,170700,602047250,6750,6750,6750,6750,0
|
|
20230914,170600,602047250,6750,6750,6750,6750,0
|
|
20230914,170500,602047250,6750,6750,6750,6750,0
|
|
20230914,170400,602047250,6750,6750,6750,6750,0
|
|
20230914,170300,602047250,6750,6750,6750,6750,0
|
|
20230914,170200,602047250,6750,6750,6750,6750,0
|
|
20230914,170100,602047250,6750,6750,6750,6750,0
|
|
20230914,170000,602047250,6750,6750,6750,6750,0
|
|
20230914,165900,602047250,6750,6750,6750,6750,0
|
|
20230914,165800,602047250,6750,6750,6750,6750,0
|
|
20230914,165700,602047250,6750,6750,6750,6750,0
|
|
20230914,165600,602047250,6750,6750,6750,6750,0
|
|
20230914,165500,602047250,6750,6750,6750,6750,0
|
|
20230914,165400,602047250,6750,6750,6750,6750,0
|
|
20230914,165300,602047250,6750,6750,6750,6750,720
|
|
20230914,165200,602047250,6750,6750,6750,6750,0
|
|
20230914,165100,602047250,6750,6750,6750,6750,0
|
|
20230914,165000,602047250,6750,6750,6750,6750,0
|
|
20230914,164900,602047250,6750,6750,6750,6750,0
|
|
20230914,164800,602047250,6750,6750,6750,6750,0
|
|
20230914,164700,602047250,6750,6750,6750,6750,0
|
|
20230914,164600,602047250,6750,6750,6750,6750,0
|
|
20230914,164500,602047250,6750,6750,6750,6750,0
|
|
20230914,164400,602047250,6750,6750,6750,6750,0
|
|
20230914,164300,602047250,6750,6750,6750,6750,0
|
|
20230914,164200,602047250,6750,6750,6750,6750,0
|
|
20230914,164100,602047250,6750,6750,6750,6750,0
|
|
20230914,164000,602047250,6750,6750,6750,6750,0
|
|
20230914,163900,602047250,6750,6750,6750,6750,0
|
|
20230914,163800,602047250,6750,6750,6750,6750,0
|
|
20230914,163700,602047250,6750,6750,6750,6750,0
|
|
20230914,163600,602047250,6750,6750,6750,6750,0
|
|
20230914,163500,602047250,6750,6750,6750,6750,0
|
|
20230914,163400,602047250,6750,6750,6750,6750,0
|
|
20230914,163300,602047250,6750,6750,6750,6750,0
|
|
20230914,163200,602047250,6750,6750,6750,6750,0
|
|
20230914,163100,602047250,6750,6750,6750,6750,0
|
|
20230914,163000,602047250,6750,6750,6750,6750,0
|
|
20230914,162900,602047250,6750,6750,6750,6750,0
|
|
20230914,162800,602047250,6750,6750,6750,6750,0
|
|
20230914,162700,602047250,6750,6750,6750,6750,0
|
|
20230914,162600,602047250,6750,6750,6750,6750,0
|
|
20230914,162500,602047250,6750,6750,6750,6750,0
|
|
20230914,162400,602047250,6750,6750,6750,6750,0
|
|
20230914,162300,602047250,6750,6750,6750,6750,720
|
|
20230914,162200,602047250,6750,6750,6750,6750,0
|
|
20230914,162100,602047250,6750,6750,6750,6750,0
|
|
20230914,162000,602047250,6750,6750,6750,6750,0
|
|
20230914,161900,602047250,6750,6750,6750,6750,0
|
|
20230914,161800,602047250,6750,6750,6750,6750,0
|
|
20230914,161700,602047250,6750,6750,6750,6750,0
|
|
20230914,161600,602047250,6750,6750,6750,6750,0
|
|
20230914,161500,602047250,6750,6750,6750,6750,0
|
|
20230914,161400,602047250,6750,6750,6750,6750,0
|
|
20230914,161300,602047250,6750,6750,6750,6750,0
|
|
20230914,161200,602047250,6750,6750,6750,6750,0
|
|
20230914,161100,602047250,6750,6750,6750,6750,0
|
|
20230914,161000,602047250,6750,6750,6750,6750,0
|
|
20230914,160900,602047250,6750,6750,6750,6750,0
|
|
20230914,160800,602047250,6750,6750,6750,6750,0
|
|
20230914,160700,602047250,6750,6750,6750,6750,0
|
|
20230914,160600,602047250,6750,6750,6750,6750,0
|
|
20230914,160500,602047250,6750,6750,6750,6750,0
|
|
20230914,160400,602047250,6750,6750,6750,6750,0
|
|
20230914,160300,602047250,6750,6750,6750,6750,0
|
|
20230914,160200,602047250,6750,6750,6750,6750,0
|
|
20230914,160100,602047250,6750,6750,6750,6750,0
|
|
20230914,160000,602047250,6750,6750,6750,6750,0
|
|
20230914,155900,602047250,6750,6750,6750,6750,0
|
|
20230914,155800,602047250,6750,6750,6750,6750,0
|
|
20230914,155700,602047250,6750,6750,6750,6750,0
|
|
20230914,155600,602047250,6750,6750,6750,6750,0
|
|
20230914,155500,602047250,6750,6750,6750,6750,0
|
|
20230914,155400,602047250,6750,6750,6750,6750,0
|
|
20230914,155300,602047250,6750,6750,6750,6750,720
|
|
20230914,155200,602047250,6750,6750,6750,6750,0
|
|
20230914,155100,602047250,6750,6750,6750,6750,0
|
|
20230914,155000,602047250,6750,6750,6750,6750,0
|
|
20230914,154900,602047250,6750,6750,6750,6750,0
|
|
20230914,154800,602047250,6750,6750,6750,6750,0
|
|
20230914,154700,602047250,6750,6750,6750,6750,0
|
|
20230914,154600,602047250,6750,6750,6750,6750,0
|
|
20230914,154500,602047250,6750,6750,6750,6750,0
|
|
20230914,154400,602047250,6750,6750,6750,6750,0
|
|
20230914,154300,602047250,6750,6750,6750,6750,0
|
|
20230914,154200,602047250,6750,6750,6750,6750,0
|
|
20230914,154100,602047250,6750,6750,6750,6750,0
|
|
20230914,154000,602047250,6750,6750,6750,6750,0
|
|
20230914,153900,602047250,6750,6750,6750,6750,0
|
|
20230914,153800,602047250,6750,6750,6750,6750,0
|
|
20230914,153700,602047250,6750,6750,6750,6750,0
|
|
20230914,153600,602047250,6750,6750,6750,6750,0
|
|
20230914,153500,602047250,6750,6750,6750,6750,0
|
|
20230914,153400,602047250,6750,6750,6750,6750,0
|
|
20230914,153300,602047250,6750,6750,6750,6750,0
|
|
20230914,153200,602047250,6750,6750,6750,6750,0
|
|
20230914,153100,602047250,6750,6750,6750,6750,0
|
|
20230914,153000,602047250,6750,6750,6750,6750,720
|
|
20230914,152900,597187250,6740,6740,6740,6740,0
|
|
20230914,152800,597187250,6740,6740,6740,6740,0
|
|
20230914,152700,597187250,6740,6740,6740,6740,0
|
|
20230914,152600,597187250,6740,6740,6740,6740,0
|
|
20230914,152500,597187250,6740,6740,6740,6740,0
|
|
20230914,152400,597187250,6740,6740,6740,6740,0
|
|
20230914,152300,597187250,6740,6740,6740,6740,0
|
|
20230914,152200,597187250,6740,6740,6740,6740,0
|
|
20230914,152100,597187250,6740,6740,6740,6740,0
|
|
20230914,152000,597187250,6740,6740,6740,6740,0
|
|
20230914,151900,597187250,6740,6730,6740,6730,79
|
|
20230914,151800,596655230,6730,6730,6730,6730,86
|
|
20230914,151700,596076450,6710,6730,6730,6710,31
|
|
20230914,151600,595868420,6710,6700,6730,6700,164
|
|
20230914,151500,594767370,6720,6720,6720,6700,42
|
|
20230914,151400,594485730,6720,6720,6720,6700,75
|
|
20230914,151300,593982790,6700,6720,6720,6700,63
|
|
20230914,151200,593560650,6720,6720,6720,6720,67
|
|
20230914,151100,593110410,6730,6730,6730,6700,53
|
|
20230914,151000,592754470,6710,6730,6730,6710,147
|
|
20230914,150900,591766520,6730,6710,6730,6710,70
|
|
20230914,150800,591296800,6730,6730,6730,6710,51
|
|
20230914,150700,590954410,6730,6710,6730,6710,97
|
|
20230914,150600,590302900,6730,6710,6730,6710,33
|
|
20230914,150500,590081410,6730,6710,6730,6710,571
|
|
20230914,150400,586239880,6730,6730,6740,6730,43
|
|
20230914,150300,585950480,6730,6730,6730,6710,73
|
|
20230914,150200,585460370,6710,6730,6730,6710,29
|
|
20230914,150100,585265700,6710,6730,6730,6710,66
|
|
20230914,150000,584822780,6710,6730,6740,6710,149
|
|
20230914,145900,583820420,6730,6730,6730,6700,69
|
|
20230914,145800,583357710,6700,6700,6730,6700,63
|
|
20230914,145700,582935550,6700,6730,6730,6700,29
|
|
20230914,145600,582741190,6730,6700,6730,6700,67
|
|
20230914,145500,582292200,6730,6720,6730,6700,1282
|
|
20230914,145400,573672970,6720,6710,6720,6700,3322
|
|
20230914,145300,551408190,6710,6700,6710,6700,350
|
|
20230914,145200,549063150,6690,6690,6690,6690,63
|
|
20230914,145100,548641680,6690,6710,6710,6690,66
|
|
20230914,145000,548200100,6690,6690,6710,6690,98
|
|
20230914,144900,547544440,6710,6690,6710,6690,63
|
|
20230914,144800,547122950,6710,6710,6710,6690,328
|
|
20230914,144700,544922550,6710,6690,6710,6690,67
|
|
20230914,144600,544474220,6690,6690,6690,6690,67
|
|
20230914,144500,544025990,6690,6690,6710,6690,470
|
|
20230914,144400,540873590,6690,6690,6690,6690,32
|
|
20230914,144300,540659510,6680,6680,6710,6680,70
|
|
20230914,144200,540191850,6710,6680,6710,6680,63
|
|
20230914,144100,539770950,6710,6710,6710,6680,63
|
|
20230914,144000,539350020,6700,6700,6700,6680,267
|
|
20230914,143900,537561680,6710,6670,6710,6670,28
|
|
20230914,143800,537374840,6670,6690,6710,6670,2114
|
|
20230914,143700,523263080,6680,6690,6710,6680,3782
|
|
20230914,143600,497992450,6680,6690,6700,6680,642
|
|
20230914,143500,493700150,6690,6690,6690,6690,0
|
|
20230914,143400,493700150,6690,6700,6700,6690,81
|
|
20230914,143300,493158100,6700,6700,6700,6700,52
|
|
20230914,143200,492809700,6700,6700,6710,6700,79
|
|
20230914,143100,492280390,6700,6700,6700,6700,112
|
|
20230914,143000,491529990,6700,6700,6700,6700,31
|
|
20230914,142900,491322290,6710,6710,6710,6690,348
|
|
20230914,142800,488987490,6690,6690,6690,6690,64
|
|
20230914,142700,488559330,6690,6690,6690,6690,62
|
|
20230914,142600,488144550,6700,6690,6700,6690,453
|
|
20230914,142500,485109750,6690,6690,6690,6690,68
|
|
20230914,142400,484654830,6690,6690,6690,6690,64
|
|
20230914,142300,484226670,6690,6700,6700,6690,72
|
|
20230914,142200,483744970,6690,6690,6700,6690,69
|
|
20230914,142100,483283350,6690,6700,6700,6690,83
|
|
20230914,142000,482728060,6700,6700,6700,6700,55
|
|
20230914,141900,482359560,6700,6700,6700,6700,86
|
|
20230914,141800,481783360,6700,6700,6700,6700,132
|
|
20230914,141700,480898960,6700,6700,6700,6700,8
|
|
20230914,141600,480845360,6700,6700,6700,6700,68
|
|
20230914,141500,480389760,6700,6700,6700,6700,61
|
|
20230914,141400,479981060,6700,6700,6700,6700,68
|
|
20230914,141300,479525460,6710,6700,6710,6700,777
|
|
20230914,141200,474314560,6700,6700,6700,6700,29
|
|
20230914,141100,474120260,6700,6700,6700,6700,63
|
|
20230914,141000,473698160,6700,6690,6700,6690,104
|
|
20230914,140900,473001970,6700,6690,6700,6690,142
|
|
20230914,140800,472051190,6700,6680,6700,6680,29
|
|
20230914,140700,471857450,6680,6680,6690,6680,121
|
|
20230914,140600,471049150,6680,6690,6690,6680,42
|
|
20230914,140500,470768530,6680,6690,6690,6680,132
|
|
20230914,140400,469886740,6680,6680,6690,6670,265
|
|
20230914,140300,468117420,6690,6690,6690,6680,56
|
|
20230914,140200,467743090,6680,6680,6690,6680,671
|
|
20230914,140100,463260800,6680,6680,6700,6680,797
|
|
20230914,140000,457936760,6680,6690,6700,6680,1340
|
|
20230914,135900,448984520,6690,6690,6690,6690,1113
|
|
20230914,135800,441538550,6690,6700,6700,6690,779
|
|
20230914,135700,436326040,6700,6700,6700,6700,65
|
|
20230914,135600,435890540,6700,6700,6700,6700,77
|
|
20230914,135500,435374640,6700,6700,6700,6700,62
|
|
20230914,135400,434959240,6700,6700,6700,6700,24
|
|
20230914,135300,434798440,6700,6700,6700,6700,61
|
|
20230914,135200,434389740,6700,6700,6700,6700,65
|
|
20230914,135100,433954240,6700,6700,6700,6690,67
|
|
20230914,135000,433505650,6690,6700,6720,6690,73
|
|
20230914,134900,433016540,6690,6700,6700,6690,70
|
|
20230914,134800,432548180,6690,6690,6700,6690,477
|
|
20230914,134700,429357040,6690,6690,6690,6690,113
|
|
20230914,134600,428601070,6690,6690,6690,6690,64
|
|
20230914,134500,428172910,6680,6680,6680,6680,26
|
|
20230914,134400,427999230,6680,6680,6690,6680,241
|
|
20230914,134300,426388850,6680,6680,6680,6680,617
|
|
20230914,134200,422267290,6680,6690,6690,6680,1679
|
|
20230914,134100,411040420,6690,6690,6690,6690,1050
|
|
20230914,134000,404015920,6690,6690,6700,6690,1281
|
|
20230914,133900,395445930,6690,6700,6700,6690,1173
|
|
20230914,133800,387593310,6700,6700,6710,6700,193
|
|
20230914,133700,386299700,6700,6700,6700,6700,64
|
|
20230914,133600,385870900,6700,6700,6700,6700,24
|
|
20230914,133500,385710100,6700,6700,6700,6700,166
|
|
20230914,133400,384597900,6700,6740,6740,6700,66
|
|
20230914,133300,384155660,6690,6740,6740,6690,65
|
|
20230914,133200,383720710,6690,6710,6710,6690,33
|
|
20230914,133100,383499920,6690,6690,6690,6690,68
|
|
20230914,133000,383045000,6690,6690,6690,6690,60
|
|
20230914,132900,382643600,6690,6690,6690,6690,66
|
|
20230914,132800,382202060,6690,6700,6700,6690,1067
|
|
20230914,132700,375058620,6700,6710,6750,6700,1063
|
|
20230914,132600,367934600,6700,6710,6710,6700,84
|
|
20230914,132500,367371330,6700,6700,6700,6700,152
|
|
20230914,132400,366352930,6700,6710,6710,6700,362
|
|
20230914,132300,363925850,6710,6760,6760,6710,29
|
|
20230914,132200,363731210,6710,6710,6750,6710,284
|
|
20230914,132100,361816820,6710,6710,6720,6710,100
|
|
20230914,132000,361145750,6710,6710,6710,6710,61
|
|
20230914,131900,360736440,6710,6720,6720,6710,26
|
|
20230914,131800,360561970,6750,6710,6750,6710,45
|
|
20230914,131700,360259980,6710,6720,6720,6710,67
|
|
20230914,131600,359810370,6710,6710,6710,6710,65
|
|
20230914,131500,359374220,6710,6720,6720,6710,38
|
|
20230914,131400,359119230,6710,6710,6710,6710,24
|
|
20230914,131300,358958190,6710,6710,6710,6710,67
|
|
20230914,131200,358508620,6710,6700,6750,6700,682
|
|
20230914,131100,353936780,6700,6700,6710,6690,367
|
|
20230914,131000,351479010,6700,6720,6720,6700,3329
|
|
20230914,130900,329150830,6720,6730,6730,6720,845
|
|
20230914,130800,323467980,6730,6730,6730,6730,66
|
|
20230914,130700,323023800,6770,6770,6770,6770,0
|
|
20230914,130600,323023800,6770,6770,6770,6770,0
|
|
20230914,130500,323023800,6770,6770,6770,6770,0
|
|
20230914,130400,323023800,6770,6770,6770,6770,0
|
|
20230914,130300,323023800,6770,6770,6770,6770,0
|
|
20230914,130200,323023800,6770,6770,6770,6770,0
|
|
20230914,130100,323023800,6770,6770,6770,6770,1
|
|
20230914,130000,323017030,6760,6760,6760,6760,1
|
|
20230914,125900,323010270,6730,6730,6730,6730,10
|
|
20230914,125800,322942970,6770,6770,6770,6770,100
|
|
20230914,125700,322265970,6770,6770,6770,6770,0
|
|
20230914,125600,322265970,6770,6770,6770,6770,0
|
|
20230914,125500,322265970,6770,6770,6770,6770,0
|
|
20230914,125400,322265970,6770,6770,6770,6770,0
|
|
20230914,125300,322265970,6770,6770,6770,6770,30
|
|
20230914,125200,322062870,6770,6770,6770,6770,1
|
|
20230914,125100,322056100,6720,6720,6720,6720,0
|
|
20230914,125000,322056100,6720,6730,6730,6720,3065
|
|
20230914,124900,301452250,6730,6740,6740,6730,250
|
|
20230914,124800,299769740,6770,6750,6770,6750,295
|
|
20230914,124700,297773140,6750,6750,6750,6750,0
|
|
20230914,124600,297773140,6750,6750,6750,6750,2
|
|
20230914,124500,297759640,6750,6750,6750,6750,1
|
|
20230914,124400,297752890,6740,6740,6740,6740,0
|
|
20230914,124300,297752890,6740,6740,6740,6740,121
|
|
20230914,124200,296937350,6740,6740,6740,6740,5
|
|
20230914,124100,296903650,6740,6740,6740,6740,574
|
|
20230914,124000,293034890,6740,6740,6740,6740,1
|
|
20230914,123900,293028150,6740,6740,6740,6740,0
|
|
20230914,123800,293028150,6740,6740,6740,6740,0
|
|
20230914,123700,293028150,6740,6740,6740,6740,0
|
|
20230914,123600,293028150,6740,6740,6740,6740,0
|
|
20230914,123500,293028150,6740,6740,6740,6740,25
|
|
20230914,123400,292859650,6740,6740,6740,6740,0
|
|
20230914,123300,292859650,6740,6740,6740,6740,90
|
|
20230914,123200,292253050,6750,6750,6750,6750,5
|
|
20230914,123100,292219300,6750,6750,6750,6750,0
|
|
20230914,123000,292219300,6750,6750,6750,6750,50
|
|
20230914,122900,291881800,6750,6750,6750,6750,0
|
|
20230914,122800,291881800,6750,6750,6750,6750,0
|
|
20230914,122700,291881800,6750,6750,6750,6750,0
|
|
20230914,122600,291881800,6750,6750,6750,6750,0
|
|
20230914,122500,291881800,6750,6750,6750,6750,0
|
|
20230914,122400,291881800,6750,6760,6760,6750,3
|
|
20230914,122300,291861530,6760,6760,6760,6760,0
|
|
20230914,122200,291861530,6760,6760,6760,6760,55
|
|
20230914,122100,291489730,6760,6760,6760,6760,0
|
|
20230914,122000,291489730,6760,6760,6760,6760,0
|
|
20230914,121900,291489730,6760,6760,6760,6760,0
|
|
20230914,121800,291489730,6760,6760,6760,6760,1
|
|
20230914,121700,291482970,6760,6760,6760,6760,0
|
|
20230914,121600,291482970,6760,6760,6760,6760,0
|
|
20230914,121500,291482970,6760,6760,6760,6760,0
|
|
20230914,121400,291482970,6760,6760,6760,6760,0
|
|
20230914,121300,291482970,6760,6760,6760,6760,0
|
|
20230914,121200,291482970,6760,6760,6760,6760,0
|
|
20230914,121100,291482970,6760,6760,6760,6760,16
|
|
20230914,121000,291374810,6760,6760,6760,6760,1
|
|
20230914,120900,291368050,6750,6750,6750,6750,0
|
|
20230914,120800,291368050,6750,6750,6750,6750,0
|
|
20230914,120700,291368050,6750,6750,6750,6750,30
|
|
20230914,120600,291165550,6760,6760,6760,6760,92
|
|
20230914,120500,290543630,6750,6750,6750,6750,0
|
|
20230914,120400,290543630,6750,6750,6750,6750,0
|
|
20230914,120300,290543630,6750,6750,6750,6750,0
|
|
20230914,120200,290543630,6750,6750,6750,6750,100
|
|
20230914,120100,289868630,6760,6760,6760,6760,0
|
|
20230914,120000,289868630,6760,6760,6760,6760,0
|
|
20230914,115900,289868630,6760,6760,6760,6760,26
|
|
20230914,115800,289692870,6760,6760,6760,6760,0
|
|
20230914,115700,289692870,6760,6760,6760,6760,0
|
|
20230914,115600,289692870,6760,6760,6760,6760,0
|
|
20230914,115500,289692870,6760,6760,6760,6760,0
|
|
20230914,115400,289692870,6760,6760,6760,6760,0
|
|
20230914,115300,289692870,6760,6760,6760,6760,1
|
|
20230914,115200,289686110,6750,6750,6750,6750,1
|
|
20230914,115100,289679360,6750,6750,6750,6750,0
|
|
20230914,115000,289679360,6750,6750,6750,6750,100
|
|
20230914,114900,289004360,6750,6760,6760,6750,115
|
|
20230914,114800,288227260,6760,6760,6760,6760,50
|
|
20230914,114700,287889260,6760,6760,6760,6760,129
|
|
20230914,114600,287017220,6780,6780,6780,6780,0
|
|
20230914,114500,287017220,6780,6780,6780,6780,0
|
|
20230914,114400,287017220,6780,6780,6780,6780,0
|
|
20230914,114300,287017220,6780,6780,6780,6780,49
|
|
20230914,114200,286685000,6780,6780,6780,6780,0
|
|
20230914,114100,286685000,6780,6770,6780,6770,560
|
|
20230914,114000,282890770,6770,6760,6770,6760,2280
|
|
20230914,113900,267463480,6760,6760,6760,6760,0
|
|
20230914,113800,267463480,6760,6760,6760,6760,0
|
|
20230914,113700,267463480,6760,6760,6760,6720,1163
|
|
20230914,113600,259642720,6730,6730,6730,6730,350
|
|
20230914,113500,257287220,6730,6740,6740,6730,1422
|
|
20230914,113400,247715370,6760,6760,6760,6760,0
|
|
20230914,113300,247715370,6760,6760,6760,6760,0
|
|
20230914,113200,247715370,6760,6760,6760,6760,0
|
|
20230914,113100,247715370,6760,6760,6760,6760,1
|
|
20230914,113000,247708610,6720,6720,6720,6720,750
|
|
20230914,112900,242668610,6720,6730,6730,6720,1165
|
|
20230914,112800,234834800,6730,6730,6730,6730,921
|
|
20230914,112700,228636470,6740,6740,6740,6740,541
|
|
20230914,112600,224990130,6760,6760,6760,6760,0
|
|
20230914,112500,224990130,6760,6760,6760,6760,124
|
|
20230914,112400,224151890,6760,6760,6760,6760,1
|
|
20230914,112300,224145130,6760,6740,6760,6730,302
|
|
20230914,112200,222112290,6760,6760,6760,6760,1
|
|
20230914,112100,222105530,6760,6760,6760,6760,1
|
|
20230914,112000,222098770,6750,6750,6760,6750,171
|
|
20230914,111900,220944490,6750,6740,6750,6740,307
|
|
20230914,111800,218875300,6740,6740,6740,6740,47
|
|
20230914,111700,218558520,6740,6740,6740,6740,0
|
|
20230914,111600,218558520,6740,6740,6740,6740,3
|
|
20230914,111500,218538300,6740,6740,6740,6740,15
|
|
20230914,111400,218437200,6740,6740,6740,6740,5
|
|
20230914,111300,218403500,6740,6740,6740,6740,36
|
|
20230914,111200,218160860,6740,6740,6740,6740,0
|
|
20230914,111100,218160860,6740,6740,6740,6740,1
|
|
20230914,111000,218154120,6740,6740,6740,6740,0
|
|
20230914,110900,218154120,6740,6740,6740,6740,1
|
|
20230914,110800,218147380,6730,6750,6750,6730,9
|
|
20230914,110700,218086790,6730,6730,6730,6730,0
|
|
20230914,110600,218086790,6730,6730,6730,6730,0
|
|
20230914,110500,218086790,6730,6730,6730,6730,49
|
|
20230914,110400,217757020,6740,6740,6740,6740,0
|
|
20230914,110300,217757020,6740,6750,6750,6740,4
|
|
20230914,110200,217730030,6750,6750,6750,6750,0
|
|
20230914,110100,217730030,6750,6750,6750,6750,1
|
|
20230914,110000,217723280,6750,6730,6750,6730,19
|
|
20230914,105900,217595390,6730,6730,6730,6730,0
|
|
20230914,105800,217595390,6730,6730,6730,6730,0
|
|
20230914,105700,217595390,6730,6740,6740,6730,52
|
|
20230914,105600,217245010,6750,6750,6750,6750,0
|
|
20230914,105500,217245010,6750,6750,6750,6750,10
|
|
20230914,105400,217177510,6750,6750,6750,6750,0
|
|
20230914,105300,217177510,6750,6750,6750,6750,23
|
|
20230914,105200,217022260,6740,6740,6740,6740,0
|
|
20230914,105100,217022260,6740,6740,6740,6740,0
|
|
20230914,105000,217022260,6740,6740,6740,6740,10
|
|
20230914,104900,216954860,6750,6750,6750,6750,0
|
|
20230914,104800,216954860,6750,6750,6750,6750,0
|
|
20230914,104700,216954860,6750,6750,6750,6750,0
|
|
20230914,104600,216954860,6750,6750,6750,6750,0
|
|
20230914,104500,216954860,6750,6750,6750,6750,0
|
|
20230914,104400,216954860,6750,6750,6750,6750,500
|
|
20230914,104300,213579860,6750,6750,6750,6750,300
|
|
20230914,104200,211554860,6750,6750,6750,6750,0
|
|
20230914,104100,211554860,6750,6750,6750,6750,14
|
|
20230914,104000,211460360,6730,6740,6740,6730,214
|
|
20230914,103900,210020100,6740,6740,6740,6740,396
|
|
20230914,103800,207351060,6740,6740,6740,6740,0
|
|
20230914,103700,207351060,6740,6740,6740,6740,0
|
|
20230914,103600,207351060,6740,6740,6740,6740,5
|
|
20230914,103500,207317360,6740,6740,6740,6740,0
|
|
20230914,103400,207317360,6740,6740,6740,6740,1
|
|
20230914,103300,207310620,6730,6730,6730,6730,523
|
|
20230914,103200,203790830,6740,6730,6740,6730,101
|
|
20230914,103100,203111090,6730,6740,6740,6730,939
|
|
20230914,103000,196790620,6740,6740,6740,6740,0
|
|
20230914,102900,196790620,6740,6740,6740,6740,1
|
|
20230914,102800,196783880,6740,6740,6740,6740,5
|
|
20230914,102700,196750180,6740,6740,6740,6740,90
|
|
20230914,102600,196143580,6730,6730,6730,6730,500
|
|
20230914,102500,192778580,6740,6740,6740,6740,107
|
|
20230914,102400,192057400,6750,6750,6750,6750,0
|
|
20230914,102300,192057400,6750,6750,6750,6750,1
|
|
20230914,102200,192050650,6730,6730,6730,6730,29
|
|
20230914,102100,191855480,6730,6750,6750,6730,92
|
|
20230914,102000,191234780,6750,6750,6750,6750,0
|
|
20230914,101900,191234780,6750,6750,6750,6750,0
|
|
20230914,101800,191234780,6750,6750,6750,6750,0
|
|
20230914,101700,191234780,6750,6740,6750,6730,716
|
|
20230914,101600,186414430,6750,6750,6750,6750,50
|
|
20230914,101500,186076930,6750,6750,6750,6750,0
|
|
20230914,101400,186076930,6750,6750,6750,6750,110
|
|
20230914,101300,185334430,6750,6750,6750,6750,0
|
|
20230914,101200,185334430,6750,6750,6750,6750,0
|
|
20230914,101100,185334430,6750,6750,6750,6750,0
|
|
20230914,101000,185334430,6750,6750,6750,6750,0
|
|
20230914,100900,185334430,6750,6750,6750,6750,889
|
|
20230914,100800,179333680,6760,6760,6760,6760,0
|
|
20230914,100700,179333680,6760,6760,6760,6760,6
|
|
20230914,100600,179293120,6760,6760,6760,6760,28
|
|
20230914,100500,179103840,6760,6760,6760,6760,184
|
|
20230914,100400,177860000,6770,6780,6780,6770,10383
|
|
20230914,100300,107565150,6790,6780,6790,6780,149
|
|
20230914,100200,106554920,6780,6780,6780,6780,296
|
|
20230914,100100,104548040,6780,6780,6780,6780,147
|
|
20230914,100000,103551380,6780,6780,6780,6780,3
|
|
20230914,095900,103531040,6800,6800,6800,6800,0
|
|
20230914,095800,103531040,6800,6800,6800,6800,1
|
|
20230914,095700,103524240,6800,6770,6800,6770,376
|
|
20230914,095600,100975720,6770,6770,6770,6770,201
|
|
20230914,095500,99614950,6770,6790,6790,6770,101
|
|
20230914,095400,98931150,6790,6790,6790,6790,1
|
|
20230914,095300,98924360,6770,6790,6800,6770,2535
|
|
20230914,095200,81711760,6790,6780,6790,6780,971
|
|
20230914,095100,75124670,6790,6790,6790,6790,16
|
|
20230914,095000,75016030,6790,6790,6790,6790,1
|
|
20230914,094900,75009240,6770,6790,6790,6770,257
|
|
20230914,094800,73267330,6790,6790,6790,6790,1
|
|
20230914,094700,73260540,6790,6780,6790,6780,206
|
|
20230914,094600,71863840,6780,6780,6780,6780,1
|
|
20230914,094500,71857060,6790,6790,6790,6770,198
|
|
20230914,094400,70515220,6780,6790,6790,6770,9
|
|
20230914,094300,70454160,6790,6760,6790,6760,39
|
|
20230914,094200,70190340,6770,6760,6770,6760,63
|
|
20230914,094100,69764450,6770,6770,6770,6770,202
|
|
20230914,094000,68396910,6770,6770,6770,6760,132
|
|
20230914,093900,67504370,6770,6760,6770,6760,71
|
|
20230914,093800,67024380,6750,6760,6760,6750,67
|
|
20230914,093700,66571610,6760,6760,6760,6750,53
|
|
20230914,093600,66213840,6760,6760,6760,6760,4
|
|
20230914,093500,66186800,6750,6750,6750,6750,1
|
|
20230914,093400,66180050,6750,6760,6760,6750,12
|
|
20230914,093300,66099030,6760,6770,6770,6760,14
|
|
20230914,093200,66004280,6770,6770,6770,6770,14
|
|
20230914,093100,65909500,6770,6790,6790,6770,101
|
|
20230914,093000,65223790,6790,6790,6790,6770,68
|
|
20230914,092900,64762230,6790,6780,6790,6780,2098
|
|
20230914,092800,50537780,6750,6750,6750,6750,84
|
|
20230914,092700,49970780,6750,6750,6750,6750,30
|
|
20230914,092600,49768280,6750,6730,6750,6730,99
|
|
20230914,092500,49101290,6740,6770,6770,6740,1478
|
|
20230914,092400,39110550,6780,6780,6780,6780,482
|
|
20230914,092300,35842590,6780,6780,6780,6780,231
|
|
20230914,092200,34276410,6780,6780,6780,6780,16
|
|
20230914,092100,34167930,6790,6790,6790,6790,0
|
|
20230914,092000,34167930,6790,6790,6790,6790,10
|
|
20230914,091900,34100030,6790,6790,6790,6790,13
|
|
20230914,091800,34011760,6790,6780,6790,6780,262
|
|
20230914,091700,32232880,6790,6780,6790,6780,173
|
|
20230914,091600,31059600,6790,6780,6790,6780,264
|
|
20230914,091500,29268560,6780,6770,6780,6770,475
|
|
20230914,091400,26049690,6770,6770,6770,6770,30
|
|
20230914,091300,25846590,6770,6770,6770,6770,67
|
|
20230914,091200,25393000,6780,6780,6780,6780,48
|
|
20230914,091100,25067560,6780,6790,6790,6780,161
|
|
20230914,091000,23974400,6790,6780,6790,6780,676
|
|
20230914,090900,19390410,6780,6780,6780,6780,16
|
|
20230914,090800,19281930,6770,6770,6780,6770,215
|
|
20230914,090700,17826230,6780,6770,6780,6770,212
|
|
20230914,090600,16390290,6770,6770,6770,6770,105
|
|
20230914,090500,15679440,6770,6770,6770,6750,561
|
|
20230914,090400,11884750,6750,6770,6770,6750,27
|
|
20230914,090300,11702480,6750,6750,6770,6750,110
|
|
20230914,090200,10959860,6750,6750,6750,6750,40
|
|
20230914,090100,10689860,6750,6760,6780,6750,1005
|
|
20230914,090000,3893660,6760,6690,6760,6690,582
|