597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185400,461714820,6850,6850,6850,6850,2489
|
|
20230920,185300,461714820,6850,6850,6850,6850,0
|
|
20230920,185200,461714820,6850,6850,6850,6850,0
|
|
20230920,185100,461714820,6850,6850,6850,6850,0
|
|
20230920,185000,461714820,6850,6850,6850,6850,0
|
|
20230920,184900,461714820,6850,6850,6850,6850,0
|
|
20230920,184800,461714820,6850,6850,6850,6850,0
|
|
20230920,184700,461714820,6850,6850,6850,6850,0
|
|
20230920,184600,461714820,6850,6850,6850,6850,0
|
|
20230920,184500,461714820,6850,6850,6850,6850,0
|
|
20230920,184400,461714820,6850,6850,6850,6850,0
|
|
20230920,184300,461714820,6850,6850,6850,6850,0
|
|
20230920,184200,461714820,6850,6850,6850,6850,0
|
|
20230920,184100,461714820,6850,6850,6850,6850,0
|
|
20230920,184000,461714820,6850,6850,6850,6850,0
|
|
20230920,183900,461714820,6850,6850,6850,6850,0
|
|
20230920,183800,461714820,6850,6850,6850,6850,0
|
|
20230920,183700,461714820,6850,6850,6850,6850,0
|
|
20230920,183600,461714820,6850,6850,6850,6850,0
|
|
20230920,183500,461714820,6850,6850,6850,6850,0
|
|
20230920,183400,461714820,6850,6850,6850,6850,0
|
|
20230920,183300,461714820,6850,6850,6850,6850,0
|
|
20230920,183200,461714820,6850,6850,6850,6850,0
|
|
20230920,183100,461714820,6850,6850,6850,6850,0
|
|
20230920,183000,461714820,6850,6850,6850,6850,0
|
|
20230920,182900,461714820,6850,6850,6850,6850,0
|
|
20230920,182800,461714820,6850,6850,6850,6850,0
|
|
20230920,182700,461714820,6850,6850,6850,6850,0
|
|
20230920,182600,461714820,6850,6850,6850,6850,0
|
|
20230920,182500,461714820,6850,6850,6850,6850,0
|
|
20230920,182400,461714820,6850,6850,6850,6850,2489
|
|
20230920,182300,461714820,6850,6850,6850,6850,0
|
|
20230920,182200,461714820,6850,6850,6850,6850,0
|
|
20230920,182100,461714820,6850,6850,6850,6850,0
|
|
20230920,182000,461714820,6850,6850,6850,6850,0
|
|
20230920,181900,461714820,6850,6850,6850,6850,0
|
|
20230920,181800,461714820,6850,6850,6850,6850,0
|
|
20230920,181700,461714820,6850,6850,6850,6850,0
|
|
20230920,181600,461714820,6850,6850,6850,6850,0
|
|
20230920,181500,461714820,6850,6850,6850,6850,0
|
|
20230920,181400,461714820,6850,6850,6850,6850,0
|
|
20230920,181300,461714820,6850,6850,6850,6850,0
|
|
20230920,181200,461714820,6850,6850,6850,6850,0
|
|
20230920,181100,461714820,6850,6850,6850,6850,0
|
|
20230920,181000,461714820,6850,6850,6850,6850,0
|
|
20230920,180900,461714820,6850,6850,6850,6850,0
|
|
20230920,180800,461714820,6850,6850,6850,6850,0
|
|
20230920,180700,461714820,6850,6850,6850,6850,0
|
|
20230920,180600,461714820,6850,6850,6850,6850,0
|
|
20230920,180500,461714820,6850,6850,6850,6850,0
|
|
20230920,180400,461714820,6850,6850,6850,6850,0
|
|
20230920,180300,461714820,6850,6850,6850,6850,0
|
|
20230920,180200,461714820,6850,6850,6850,6850,0
|
|
20230920,180100,461714820,6850,6850,6850,6850,0
|
|
20230920,180000,461714820,6850,6850,6850,6850,0
|
|
20230920,175900,461714820,6850,6850,6850,6850,0
|
|
20230920,175800,461714820,6850,6850,6850,6850,0
|
|
20230920,175700,461714820,6850,6850,6850,6850,0
|
|
20230920,175600,461714820,6850,6850,6850,6850,0
|
|
20230920,175500,461714820,6850,6850,6850,6850,0
|
|
20230920,175400,461714820,6850,6850,6850,6850,2489
|
|
20230920,175300,461714820,6850,6850,6850,6850,0
|
|
20230920,175200,461714820,6850,6850,6850,6850,0
|
|
20230920,175100,461714820,6850,6850,6850,6850,0
|
|
20230920,175000,461714820,6850,6850,6850,6850,0
|
|
20230920,174900,461714820,6850,6850,6850,6850,0
|
|
20230920,174800,461714820,6850,6850,6850,6850,0
|
|
20230920,174700,461714820,6850,6850,6850,6850,0
|
|
20230920,174600,461714820,6850,6850,6850,6850,0
|
|
20230920,174500,461714820,6850,6850,6850,6850,0
|
|
20230920,174400,461714820,6850,6850,6850,6850,0
|
|
20230920,174300,461714820,6850,6850,6850,6850,0
|
|
20230920,174200,461714820,6850,6850,6850,6850,0
|
|
20230920,174100,461714820,6850,6850,6850,6850,0
|
|
20230920,174000,461714820,6850,6850,6850,6850,0
|
|
20230920,173900,461714820,6850,6850,6850,6850,0
|
|
20230920,173800,461714820,6850,6850,6850,6850,0
|
|
20230920,173700,461714820,6850,6850,6850,6850,0
|
|
20230920,173600,461714820,6850,6850,6850,6850,0
|
|
20230920,173500,461714820,6850,6850,6850,6850,0
|
|
20230920,173400,461714820,6850,6850,6850,6850,0
|
|
20230920,173300,461714820,6850,6850,6850,6850,0
|
|
20230920,173200,461714820,6850,6850,6850,6850,0
|
|
20230920,173100,461714820,6850,6850,6850,6850,0
|
|
20230920,173000,461714820,6850,6850,6850,6850,0
|
|
20230920,172900,461714820,6850,6850,6850,6850,0
|
|
20230920,172800,461714820,6850,6850,6850,6850,0
|
|
20230920,172700,461714820,6850,6850,6850,6850,0
|
|
20230920,172600,461714820,6850,6850,6850,6850,0
|
|
20230920,172500,461714820,6850,6850,6850,6850,0
|
|
20230920,172400,461714820,6850,6850,6850,6850,2489
|
|
20230920,172300,461714820,6850,6850,6850,6850,0
|
|
20230920,172200,461714820,6850,6850,6850,6850,0
|
|
20230920,172100,461714820,6850,6850,6850,6850,0
|
|
20230920,172000,461714820,6850,6850,6850,6850,0
|
|
20230920,171900,461714820,6850,6850,6850,6850,0
|
|
20230920,171800,461714820,6850,6850,6850,6850,0
|
|
20230920,171700,461714820,6850,6850,6850,6850,0
|
|
20230920,171600,461714820,6850,6850,6850,6850,0
|
|
20230920,171500,461714820,6850,6850,6850,6850,0
|
|
20230920,171400,461714820,6850,6850,6850,6850,0
|
|
20230920,171300,461714820,6850,6850,6850,6850,0
|
|
20230920,171200,461714820,6850,6850,6850,6850,0
|
|
20230920,171100,461714820,6850,6850,6850,6850,0
|
|
20230920,171000,461714820,6850,6850,6850,6850,0
|
|
20230920,170900,461714820,6850,6850,6850,6850,0
|
|
20230920,170800,461714820,6850,6850,6850,6850,0
|
|
20230920,170700,461714820,6850,6850,6850,6850,0
|
|
20230920,170600,461714820,6850,6850,6850,6850,0
|
|
20230920,170500,461714820,6850,6850,6850,6850,0
|
|
20230920,170400,461714820,6850,6850,6850,6850,0
|
|
20230920,170300,461714820,6850,6850,6850,6850,0
|
|
20230920,170200,461714820,6850,6850,6850,6850,0
|
|
20230920,170100,461714820,6850,6850,6850,6850,0
|
|
20230920,170000,461714820,6850,6850,6850,6850,0
|
|
20230920,165900,461714820,6850,6850,6850,6850,0
|
|
20230920,165800,461714820,6850,6850,6850,6850,0
|
|
20230920,165700,461714820,6850,6850,6850,6850,0
|
|
20230920,165600,461714820,6850,6850,6850,6850,0
|
|
20230920,165500,461714820,6850,6850,6850,6850,0
|
|
20230920,165400,461714820,6850,6850,6850,6850,2489
|
|
20230920,165300,461714820,6850,6850,6850,6850,0
|
|
20230920,165200,461714820,6850,6850,6850,6850,0
|
|
20230920,165100,461714820,6850,6850,6850,6850,0
|
|
20230920,165000,461714820,6850,6850,6850,6850,0
|
|
20230920,164900,461714820,6850,6850,6850,6850,0
|
|
20230920,164800,461714820,6850,6850,6850,6850,0
|
|
20230920,164700,461714820,6850,6850,6850,6850,0
|
|
20230920,164600,461714820,6850,6850,6850,6850,0
|
|
20230920,164500,461714820,6850,6850,6850,6850,0
|
|
20230920,164400,461714820,6850,6850,6850,6850,0
|
|
20230920,164300,461714820,6850,6850,6850,6850,0
|
|
20230920,164200,461714820,6850,6850,6850,6850,0
|
|
20230920,164100,461714820,6850,6850,6850,6850,0
|
|
20230920,164000,461714820,6850,6850,6850,6850,0
|
|
20230920,163900,461714820,6850,6850,6850,6850,0
|
|
20230920,163800,461714820,6850,6850,6850,6850,0
|
|
20230920,163700,461714820,6850,6850,6850,6850,0
|
|
20230920,163600,461714820,6850,6850,6850,6850,0
|
|
20230920,163500,461714820,6850,6850,6850,6850,0
|
|
20230920,163400,461714820,6850,6850,6850,6850,0
|
|
20230920,163300,461714820,6850,6850,6850,6850,0
|
|
20230920,163200,461714820,6850,6850,6850,6850,0
|
|
20230920,163100,461714820,6850,6850,6850,6850,0
|
|
20230920,163000,461714820,6850,6850,6850,6850,0
|
|
20230920,162900,461714820,6850,6850,6850,6850,0
|
|
20230920,162800,461714820,6850,6850,6850,6850,0
|
|
20230920,162700,461714820,6850,6850,6850,6850,0
|
|
20230920,162600,461714820,6850,6850,6850,6850,0
|
|
20230920,162500,461714820,6850,6850,6850,6850,0
|
|
20230920,162400,461714820,6850,6850,6850,6850,2489
|
|
20230920,162300,461714820,6850,6850,6850,6850,0
|
|
20230920,162200,461714820,6850,6850,6850,6850,0
|
|
20230920,162100,461714820,6850,6850,6850,6850,0
|
|
20230920,162000,461714820,6850,6850,6850,6850,0
|
|
20230920,161900,461714820,6850,6850,6850,6850,0
|
|
20230920,161800,461714820,6850,6850,6850,6850,0
|
|
20230920,161700,461714820,6850,6850,6850,6850,0
|
|
20230920,161600,461714820,6850,6850,6850,6850,0
|
|
20230920,161500,461714820,6850,6850,6850,6850,0
|
|
20230920,161400,461714820,6850,6850,6850,6850,0
|
|
20230920,161300,461714820,6850,6850,6850,6850,0
|
|
20230920,161200,461714820,6850,6850,6850,6850,0
|
|
20230920,161100,461714820,6850,6850,6850,6850,0
|
|
20230920,161000,461714820,6850,6850,6850,6850,0
|
|
20230920,160900,461714820,6850,6850,6850,6850,0
|
|
20230920,160800,461714820,6850,6850,6850,6850,0
|
|
20230920,160700,461714820,6850,6850,6850,6850,0
|
|
20230920,160600,461714820,6850,6850,6850,6850,0
|
|
20230920,160500,461714820,6850,6850,6850,6850,0
|
|
20230920,160400,461714820,6850,6850,6850,6850,0
|
|
20230920,160300,461714820,6850,6850,6850,6850,0
|
|
20230920,160200,461714820,6850,6850,6850,6850,0
|
|
20230920,160100,461714820,6850,6850,6850,6850,0
|
|
20230920,160000,461714820,6850,6850,6850,6850,0
|
|
20230920,155900,461714820,6850,6850,6850,6850,0
|
|
20230920,155800,461714820,6850,6850,6850,6850,0
|
|
20230920,155700,461714820,6850,6850,6850,6850,0
|
|
20230920,155600,461714820,6850,6850,6850,6850,0
|
|
20230920,155500,461714820,6850,6850,6850,6850,0
|
|
20230920,155400,461714820,6850,6850,6850,6850,2489
|
|
20230920,155300,461714820,6850,6850,6850,6850,0
|
|
20230920,155200,461714820,6850,6850,6850,6850,0
|
|
20230920,155100,461714820,6850,6850,6850,6850,0
|
|
20230920,155000,461714820,6850,6850,6850,6850,0
|
|
20230920,154900,461714820,6850,6850,6850,6850,0
|
|
20230920,154800,461714820,6850,6850,6850,6850,0
|
|
20230920,154700,461714820,6850,6850,6850,6850,0
|
|
20230920,154600,461714820,6850,6850,6850,6850,0
|
|
20230920,154500,461714820,6850,6850,6850,6850,0
|
|
20230920,154400,461714820,6850,6850,6850,6850,0
|
|
20230920,154300,461714820,6850,6850,6850,6850,0
|
|
20230920,154200,461714820,6850,6850,6850,6850,0
|
|
20230920,154100,461714820,6850,6850,6850,6850,0
|
|
20230920,154000,461714820,6850,6850,6850,6850,0
|
|
20230920,153900,461714820,6850,6850,6850,6850,0
|
|
20230920,153800,461714820,6850,6850,6850,6850,0
|
|
20230920,153700,461714820,6850,6850,6850,6850,0
|
|
20230920,153600,461714820,6850,6850,6850,6850,0
|
|
20230920,153500,461714820,6850,6850,6850,6850,0
|
|
20230920,153400,461714820,6850,6850,6850,6850,0
|
|
20230920,153300,461714820,6850,6850,6850,6850,0
|
|
20230920,153200,461714820,6850,6850,6850,6850,0
|
|
20230920,153100,461714820,6850,6850,6850,6850,0
|
|
20230920,153000,461714820,6850,6850,6850,6850,2489
|
|
20230920,152900,444665170,6830,6830,6830,6830,0
|
|
20230920,152800,444665170,6830,6830,6830,6830,0
|
|
20230920,152700,444665170,6830,6830,6830,6830,0
|
|
20230920,152600,444665170,6830,6830,6830,6830,0
|
|
20230920,152500,444665170,6830,6830,6830,6830,0
|
|
20230920,152400,444665170,6830,6830,6830,6830,0
|
|
20230920,152300,444665170,6830,6830,6830,6830,0
|
|
20230920,152200,444665170,6830,6830,6830,6830,0
|
|
20230920,152100,444665170,6830,6830,6830,6830,0
|
|
20230920,152000,444665170,6830,6830,6830,6830,0
|
|
20230920,151900,444665170,6830,6830,6830,6810,91
|
|
20230920,151800,444044160,6820,6820,6820,6820,2
|
|
20230920,151700,444030520,6830,6830,6830,6830,41
|
|
20230920,151600,443750490,6820,6820,6830,6820,41
|
|
20230920,151500,443470580,6820,6820,6820,6820,2
|
|
20230920,151400,443456940,6820,6820,6830,6820,8
|
|
20230920,151300,443402330,6820,6810,6830,6810,448
|
|
20230920,151200,440351200,6830,6830,6830,6830,91
|
|
20230920,151100,439729670,6820,6820,6820,6820,394
|
|
20230920,151000,437042590,6820,6820,6820,6820,1
|
|
20230920,150900,437035770,6820,6820,6820,6820,3
|
|
20230920,150800,437015310,6820,6820,6820,6820,9
|
|
20230920,150700,436953930,6820,6820,6820,6820,9
|
|
20230920,150600,436892550,6820,6820,6820,6820,53
|
|
20230920,150500,436531090,6820,6820,6820,6810,71
|
|
20230920,150400,436047080,6820,6820,6830,6810,5
|
|
20230920,150300,436012980,6820,6820,6830,6820,173
|
|
20230920,150200,434833100,6820,6820,6820,6820,8
|
|
20230920,150100,434778540,6820,6820,6830,6820,54
|
|
20230920,150000,434410250,6820,6820,6820,6820,2
|
|
20230920,145900,434396610,6820,6820,6820,6820,194
|
|
20230920,145800,433073530,6820,6820,6820,6820,0
|
|
20230920,145700,433073530,6820,6820,6820,6820,3
|
|
20230920,145600,433053070,6820,6810,6820,6810,3
|
|
20230920,145500,433032620,6820,6820,6820,6820,61
|
|
20230920,145400,432616600,6820,6820,6820,6820,0
|
|
20230920,145300,432616600,6820,6820,6820,6820,2
|
|
20230920,145200,432602960,6820,6820,6820,6820,55
|
|
20230920,145100,432227860,6820,6820,6820,6820,1
|
|
20230920,145000,432221040,6820,6820,6820,6820,0
|
|
20230920,144900,432221040,6820,6810,6820,6810,80
|
|
20230920,144800,431676050,6810,6810,6820,6810,1643
|
|
20230920,144700,420487060,6820,6820,6820,6820,0
|
|
20230920,144600,420487060,6820,6820,6820,6820,220
|
|
20230920,144500,418986660,6820,6810,6820,6810,98
|
|
20230920,144400,418319260,6820,6820,6820,6820,102
|
|
20230920,144300,417623620,6830,6830,6830,6830,0
|
|
20230920,144200,417623620,6830,6820,6830,6820,2
|
|
20230920,144100,417609970,6820,6820,6830,6820,3
|
|
20230920,144000,417589500,6830,6830,6830,6830,1
|
|
20230920,143900,417582670,6820,6800,6830,6800,221
|
|
20230920,143800,416077880,6800,6810,6820,6800,497
|
|
20230920,143700,412695130,6820,6810,6820,6800,22
|
|
20230920,143600,412545490,6800,6810,6810,6800,29
|
|
20230920,143500,412348280,6800,6810,6810,6800,29
|
|
20230920,143400,412151070,6800,6810,6810,6800,35
|
|
20230920,143300,411913060,6820,6820,6820,6800,1038
|
|
20230920,143200,404850760,6810,6810,6810,6810,55
|
|
20230920,143100,404476210,6820,6810,6820,6810,68
|
|
20230920,143000,404013110,6810,6830,6830,6810,81
|
|
20230920,142900,403461230,6830,6830,6830,6830,201
|
|
20230920,142800,402088400,6830,6830,6830,6830,1
|
|
20230920,142700,402081570,6830,6830,6830,6830,1
|
|
20230920,142600,402074740,6830,6840,6840,6830,13
|
|
20230920,142500,401985940,6840,6840,6840,6840,4
|
|
20230920,142400,401958580,6840,6840,6840,6840,1
|
|
20230920,142300,401951740,6830,6830,6830,6830,62
|
|
20230920,142200,401528280,6830,6830,6830,6830,0
|
|
20230920,142100,401528280,6830,6830,6830,6830,2
|
|
20230920,142000,401514620,6830,6830,6830,6830,1
|
|
20230920,141900,401507790,6810,6810,6810,6810,0
|
|
20230920,141800,401507790,6810,6820,6820,6810,250
|
|
20230920,141700,399804210,6830,6830,6830,6830,2
|
|
20230920,141600,399790550,6830,6830,6840,6830,956
|
|
20230920,141500,393261060,6840,6840,6850,6840,201
|
|
20230920,141400,391886210,6840,6840,6840,6840,2
|
|
20230920,141300,391872530,6840,6840,6840,6840,2
|
|
20230920,141200,391858850,6830,6830,6830,6830,143
|
|
20230920,141100,390882160,6820,6820,6820,6820,59
|
|
20230920,141000,390479780,6830,6830,6830,6830,1
|
|
20230920,140900,390472950,6830,6830,6830,6830,2
|
|
20230920,140800,390459290,6830,6830,6830,6830,1
|
|
20230920,140700,390452460,6830,6830,6830,6830,0
|
|
20230920,140600,390452460,6830,6830,6830,6830,1
|
|
20230920,140500,390445630,6830,6830,6830,6830,2
|
|
20230920,140400,390431970,6830,6830,6830,6830,2
|
|
20230920,140300,390418310,6830,6830,6830,6830,1
|
|
20230920,140200,390411480,6830,6830,6830,6830,1
|
|
20230920,140100,390404650,6820,6830,6830,6820,356
|
|
20230920,140000,387976720,6830,6830,6830,6830,0
|
|
20230920,135900,387976720,6830,6830,6830,6830,1
|
|
20230920,135800,387969890,6830,6830,6830,6830,1
|
|
20230920,135700,387963060,6830,6830,6830,6830,1
|
|
20230920,135600,387956230,6830,6830,6830,6830,1
|
|
20230920,135500,387949400,6830,6820,6830,6820,2
|
|
20230920,135400,387935750,6830,6830,6830,6830,1
|
|
20230920,135300,387928920,6830,6830,6830,6830,1
|
|
20230920,135200,387922090,6830,6830,6830,6830,1
|
|
20230920,135100,387915260,6830,6830,6830,6830,1
|
|
20230920,135000,387908430,6820,6830,6830,6820,11
|
|
20230920,134900,387833400,6830,6820,6830,6820,21
|
|
20230920,134800,387690170,6830,6830,6830,6830,1
|
|
20230920,134700,387683340,6830,6830,6830,6830,1
|
|
20230920,134600,387676510,6820,6820,6820,6820,220
|
|
20230920,134500,386176110,6830,6830,6830,6830,2
|
|
20230920,134400,386162450,6830,6830,6830,6830,1
|
|
20230920,134300,386155620,6830,6830,6830,6830,0
|
|
20230920,134200,386155620,6830,6830,6830,6830,6
|
|
20230920,134100,386114640,6830,6820,6830,6820,117
|
|
20230920,134000,385316680,6830,6830,6830,6830,0
|
|
20230920,133900,385316680,6830,6830,6830,6830,0
|
|
20230920,133800,385316680,6830,6830,6830,6830,0
|
|
20230920,133700,385316680,6830,6830,6830,6830,1
|
|
20230920,133600,385309850,6830,6830,6840,6830,58
|
|
20230920,133500,384913700,6840,6840,6840,6840,9
|
|
20230920,133400,384852140,6840,6840,6840,6840,5
|
|
20230920,133300,384817940,6840,6840,6840,6840,1
|
|
20230920,133200,384811100,6840,6840,6840,6840,2
|
|
20230920,133100,384797420,6830,6830,6830,6830,10
|
|
20230920,133000,384729120,6830,6830,6830,6830,1
|
|
20230920,132900,384722290,6810,6810,6810,6810,0
|
|
20230920,132800,384722290,6810,6810,6810,6810,72
|
|
20230920,132700,384231970,6800,6800,6800,6800,0
|
|
20230920,132600,384231970,6800,6830,6830,6800,1034
|
|
20230920,132500,377189240,6830,6830,6830,6830,23
|
|
20230920,132400,377032150,6830,6840,6840,6830,242
|
|
20230920,132300,375377790,6850,6850,6850,6850,3
|
|
20230920,132200,375357240,6850,6850,6850,6850,2
|
|
20230920,132100,375343540,6850,6850,6850,6850,0
|
|
20230920,132000,375343540,6850,6850,6850,6850,0
|
|
20230920,131900,375343540,6850,6850,6850,6850,0
|
|
20230920,131800,375343540,6850,6850,6850,6850,0
|
|
20230920,131700,375343540,6850,6850,6850,6850,0
|
|
20230920,131600,375343540,6850,6850,6850,6850,1
|
|
20230920,131500,375336690,6850,6850,6850,6850,0
|
|
20230920,131400,375336690,6850,6850,6850,6850,0
|
|
20230920,131300,375336690,6850,6850,6850,6850,0
|
|
20230920,131200,375336690,6850,6850,6850,6850,50
|
|
20230920,131100,374994190,6850,6850,6850,6850,5
|
|
20230920,131000,374959940,6850,6850,6850,6850,0
|
|
20230920,130900,374959940,6850,6850,6850,6850,0
|
|
20230920,130800,374959940,6850,6850,6850,6850,50
|
|
20230920,130700,374617440,6850,6850,6850,6850,0
|
|
20230920,130600,374617440,6850,6850,6850,6850,0
|
|
20230920,130500,374617440,6850,6850,6850,6850,0
|
|
20230920,130400,374617440,6850,6850,6850,6850,0
|
|
20230920,130300,374617440,6850,6850,6850,6850,1
|
|
20230920,130200,374610590,6800,6800,6800,6800,0
|
|
20230920,130100,374610590,6800,6800,6800,6800,0
|
|
20230920,130000,374610590,6800,6820,6820,6800,892
|
|
20230920,125900,368531710,6830,6830,6830,6830,0
|
|
20230920,125800,368531710,6830,6830,6830,6830,225
|
|
20230920,125700,366994960,6840,6840,6840,6840,0
|
|
20230920,125600,366994960,6840,6840,6840,6840,0
|
|
20230920,125500,366994960,6840,6840,6840,6840,281
|
|
20230920,125400,365072920,6850,6850,6850,6850,0
|
|
20230920,125300,365072920,6850,6850,6850,6850,0
|
|
20230920,125200,365072920,6850,6850,6850,6850,9
|
|
20230920,125100,365011270,6850,6850,6850,6850,6
|
|
20230920,125000,364970170,6850,6850,6850,6850,15
|
|
20230920,124900,364867420,6850,6850,6850,6850,13
|
|
20230920,124800,364778370,6850,6850,6850,6850,5
|
|
20230920,124700,364744120,6850,6850,6850,6850,0
|
|
20230920,124600,364744120,6850,6850,6850,6850,0
|
|
20230920,124500,364744120,6850,6850,6850,6850,30
|
|
20230920,124400,364538620,6840,6840,6840,6840,0
|
|
20230920,124300,364538620,6840,6840,6840,6840,0
|
|
20230920,124200,364538620,6840,6850,6850,6840,244
|
|
20230920,124100,362869210,6850,6850,6850,6850,51
|
|
20230920,124000,362519860,6850,6850,6850,6850,0
|
|
20230920,123900,362519860,6850,6850,6850,6850,9
|
|
20230920,123800,362458210,6850,6860,6860,6850,149
|
|
20230920,123700,361437480,6850,6850,6850,6850,70
|
|
20230920,123600,360957980,6850,6850,6850,6850,624
|
|
20230920,123500,356683580,6840,6840,6840,6840,761
|
|
20230920,123400,351478340,6830,6830,6830,6830,180
|
|
20230920,123300,350248940,6830,6830,6830,6830,1447
|
|
20230920,123200,340365930,6830,6830,6830,6830,0
|
|
20230920,123100,340365930,6830,6830,6830,6830,0
|
|
20230920,123000,340365930,6830,6830,6830,6830,0
|
|
20230920,122900,340365930,6830,6830,6830,6830,0
|
|
20230920,122800,340365930,6830,6830,6830,6830,2
|
|
20230920,122700,340352270,6830,6830,6830,6830,0
|
|
20230920,122600,340352270,6830,6830,6830,6830,0
|
|
20230920,122500,340352270,6830,6830,6830,6830,92
|
|
20230920,122400,339723910,6820,6820,6820,6820,0
|
|
20230920,122300,339723910,6820,6820,6820,6820,0
|
|
20230920,122200,339723910,6820,6830,6830,6820,516
|
|
20230920,122100,336201670,6830,6830,6830,6830,0
|
|
20230920,122000,336201670,6830,6830,6830,6830,0
|
|
20230920,121900,336201670,6830,6830,6830,6830,0
|
|
20230920,121800,336201670,6830,6830,6830,6830,0
|
|
20230920,121700,336201670,6830,6830,6830,6830,0
|
|
20230920,121600,336201670,6830,6830,6830,6830,52
|
|
20230920,121500,335846510,6830,6840,6840,6830,6
|
|
20230920,121400,335805480,6840,6840,6840,6840,0
|
|
20230920,121300,335805480,6840,6840,6840,6840,206
|
|
20230920,121200,334396440,6840,6840,6840,6840,0
|
|
20230920,121100,334396440,6840,6840,6840,6840,0
|
|
20230920,121000,334396440,6840,6840,6840,6840,14
|
|
20230920,120900,334300680,6850,6850,6850,6850,0
|
|
20230920,120800,334300680,6850,6850,6850,6850,0
|
|
20230920,120700,334300680,6850,6850,6850,6850,0
|
|
20230920,120600,334300680,6850,6850,6850,6850,0
|
|
20230920,120500,334300680,6850,6850,6850,6850,0
|
|
20230920,120400,334300680,6850,6850,6850,6850,0
|
|
20230920,120300,334300680,6850,6840,6850,6840,73
|
|
20230920,120200,333800780,6850,6850,6850,6850,0
|
|
20230920,120100,333800780,6850,6840,6850,6840,23
|
|
20230920,120000,333643450,6840,6840,6840,6840,0
|
|
20230920,115900,333643450,6840,6840,6840,6840,1
|
|
20230920,115800,333636610,6840,6840,6840,6840,20
|
|
20230920,115700,333499810,6840,6840,6840,6840,0
|
|
20230920,115600,333499810,6840,6840,6840,6840,0
|
|
20230920,115500,333499810,6840,6840,6840,6840,15
|
|
20230920,115400,333397210,6830,6830,6830,6830,0
|
|
20230920,115300,333397210,6830,6830,6830,6830,0
|
|
20230920,115200,333397210,6830,6830,6830,6830,250
|
|
20230920,115100,331689710,6830,6830,6830,6830,0
|
|
20230920,115000,331689710,6830,6830,6830,6830,0
|
|
20230920,114900,331689710,6830,6830,6830,6830,1336
|
|
20230920,114800,322564830,6820,6820,6820,6820,18
|
|
20230920,114700,322442070,6820,6820,6820,6820,0
|
|
20230920,114600,322442070,6820,6820,6820,6820,0
|
|
20230920,114500,322442070,6820,6820,6820,6820,0
|
|
20230920,114400,322442070,6820,6820,6820,6820,0
|
|
20230920,114300,322442070,6820,6820,6820,6820,0
|
|
20230920,114200,322442070,6820,6820,6820,6820,0
|
|
20230920,114100,322442070,6820,6820,6820,6820,0
|
|
20230920,114000,322442070,6820,6820,6820,6820,0
|
|
20230920,113900,322442070,6820,6820,6820,6820,0
|
|
20230920,113800,322442070,6820,6820,6820,6820,0
|
|
20230920,113700,322442070,6820,6820,6820,6820,0
|
|
20230920,113600,322442070,6820,6820,6820,6820,0
|
|
20230920,113500,322442070,6820,6820,6820,6820,0
|
|
20230920,113400,322442070,6820,6820,6820,6820,535
|
|
20230920,113300,318793370,6830,6830,6830,6830,30
|
|
20230920,113200,318588470,6830,6830,6830,6830,28
|
|
20230920,113100,318397230,6820,6820,6820,6820,0
|
|
20230920,113000,318397230,6820,6820,6820,6820,161
|
|
20230920,112900,317299210,6820,6820,6820,6820,0
|
|
20230920,112800,317299210,6820,6820,6820,6820,5
|
|
20230920,112700,317265110,6820,6820,6820,6820,200
|
|
20230920,112600,315901110,6820,6820,6820,6820,10
|
|
20230920,112500,315832910,6830,6830,6830,6830,11
|
|
20230920,112400,315757780,6820,6820,6820,6820,92
|
|
20230920,112300,315130340,6830,6830,6830,6830,10
|
|
20230920,112200,315062040,6830,6830,6830,6830,0
|
|
20230920,112100,315062040,6830,6830,6830,6830,1
|
|
20230920,112000,315055210,6820,6820,6820,6820,2
|
|
20230920,111900,315041570,6820,6830,6830,6820,143
|
|
20230920,111800,314066280,6830,6830,6830,6830,1
|
|
20230920,111700,314059450,6830,6830,6830,6830,0
|
|
20230920,111600,314059450,6830,6830,6830,6830,101
|
|
20230920,111500,313369620,6830,6830,6830,6830,0
|
|
20230920,111400,313369620,6830,6830,6830,6830,1
|
|
20230920,111300,313362790,6830,6820,6830,6820,11
|
|
20230920,111200,313287760,6830,6830,6830,6830,4
|
|
20230920,111100,313260440,6830,6830,6830,6830,1
|
|
20230920,111000,313253610,6820,6820,6820,6820,150
|
|
20230920,110900,312230610,6820,6820,6820,6820,250
|
|
20230920,110800,310525610,6820,6820,6820,6820,1
|
|
20230920,110700,310518790,6810,6810,6810,6810,157
|
|
20230920,110600,309449620,6800,6810,6810,6800,8
|
|
20230920,110500,309395210,6800,6800,6800,6800,2138
|
|
20230920,110400,294856810,6810,6810,6810,6810,0
|
|
20230920,110300,294856810,6810,6810,6810,6810,112
|
|
20230920,110200,294094090,6800,6800,6800,6800,149
|
|
20230920,110100,293080890,6810,6810,6810,6810,1
|
|
20230920,110000,293074080,6800,6800,6800,6800,250
|
|
20230920,105900,291374080,6810,6810,6810,6810,1
|
|
20230920,105800,291367270,6810,6810,6810,6810,10
|
|
20230920,105700,291299170,6810,6810,6810,6810,1
|
|
20230920,105600,291292360,6810,6810,6810,6810,1
|
|
20230920,105500,291285550,6800,6800,6800,6800,1
|
|
20230920,105400,291278750,6800,6810,6810,6800,1001
|
|
20230920,105300,284471940,6810,6810,6810,6810,0
|
|
20230920,105200,284471940,6810,6810,6810,6810,6
|
|
20230920,105100,284431080,6800,6810,6810,6800,51
|
|
20230920,105000,284084170,6810,6810,6810,6810,55
|
|
20230920,104900,283709620,6800,6800,6810,6800,2011
|
|
20230920,104800,270034810,6810,6810,6810,6810,1
|
|
20230920,104700,270028000,6820,6820,6820,6820,20
|
|
20230920,104600,269891600,6820,6810,6820,6810,26
|
|
20230920,104500,269714530,6820,6820,6820,6820,0
|
|
20230920,104400,269714530,6820,6800,6820,6800,81
|
|
20230920,104300,269162710,6800,6820,6820,6800,6013
|
|
20230920,104200,228253210,6830,6830,6830,6830,1
|
|
20230920,104100,228246380,6830,6830,6830,6830,2
|
|
20230920,104000,228232720,6830,6830,6830,6830,0
|
|
20230920,103900,228232720,6830,6820,6830,6820,501
|
|
20230920,103800,224815890,6820,6820,6820,6820,1452
|
|
20230920,103700,214913250,6820,6820,6820,6820,2
|
|
20230920,103600,214899610,6820,6820,6820,6820,0
|
|
20230920,103500,214899610,6820,6820,6820,6820,2
|
|
20230920,103400,214885970,6820,6810,6820,6810,31
|
|
20230920,103300,214674850,6820,6820,6820,6820,15
|
|
20230920,103200,214572550,6820,6820,6820,6820,27
|
|
20230920,103100,214388410,6810,6820,6820,6810,20
|
|
20230920,103000,214252110,6820,6820,6820,6820,48
|
|
20230920,102900,213924750,6820,6820,6820,6820,1
|
|
20230920,102800,213917930,6820,6820,6820,6820,70
|
|
20230920,102700,213440530,6820,6820,6820,6820,1
|
|
20230920,102600,213433710,6810,6810,6810,6810,122
|
|
20230920,102500,212602890,6810,6810,6810,6810,133
|
|
20230920,102400,211697160,6800,6810,6810,6800,148
|
|
20230920,102300,210690200,6810,6820,6820,6810,51
|
|
20230920,102200,210342390,6820,6820,6820,6820,2
|
|
20230920,102100,210328750,6810,6810,6810,6810,149
|
|
20230920,102000,209314060,6820,6820,6820,6820,10
|
|
20230920,101900,209245860,6820,6820,6820,6820,1
|
|
20230920,101800,209239040,6810,6810,6810,6810,87
|
|
20230920,101700,208646570,6810,6830,6830,6810,284
|
|
20230920,101600,206712110,6830,6820,6830,6810,211
|
|
20230920,101500,205274660,6830,6830,6830,6830,23
|
|
20230920,101400,205117570,6830,6830,6830,6830,23
|
|
20230920,101300,204960480,6810,6830,6830,6810,201
|
|
20230920,101200,203591650,6830,6810,6830,6810,304
|
|
20230920,101100,201521370,6830,6830,6830,6820,28
|
|
20230920,101000,201330290,6820,6820,6820,6820,88
|
|
20230920,100900,200730130,6820,6820,6820,6820,1
|
|
20230920,100800,200723310,6820,6820,6820,6820,0
|
|
20230920,100700,200723310,6820,6820,6820,6820,1
|
|
20230920,100600,200716490,6800,6800,6800,6800,0
|
|
20230920,100500,200716490,6800,6800,6800,6800,200
|
|
20230920,100400,199356490,6820,6810,6820,6810,225
|
|
20230920,100300,197823450,6820,6820,6820,6820,16
|
|
20230920,100200,197714330,6810,6810,6810,6810,61
|
|
20230920,100100,197298920,6810,6810,6810,6810,5
|
|
20230920,100000,197264870,6810,6800,6820,6800,220
|
|
20230920,095900,195768570,6800,6830,6830,6800,211
|
|
20230920,095800,194333440,6830,6830,6830,6830,123
|
|
20230920,095700,193493350,6840,6840,6840,6840,0
|
|
20230920,095600,193493350,6840,6800,6840,6800,14
|
|
20230920,095500,193398110,6800,6840,6840,6800,10541
|
|
20230920,095400,121520540,6840,6840,6840,6840,130
|
|
20230920,095300,120631340,6850,6850,6850,6850,202
|
|
20230920,095200,119247640,6850,6850,6850,6850,0
|
|
20230920,095100,119247640,6850,6860,6860,6850,500
|
|
20230920,095000,115822550,6870,6870,6870,6870,0
|
|
20230920,094900,115822550,6870,6870,6870,6870,100
|
|
20230920,094800,115135550,6870,6870,6870,6870,0
|
|
20230920,094700,115135550,6870,6870,6870,6870,0
|
|
20230920,094600,115135550,6870,6870,6870,6870,39
|
|
20230920,094500,114867620,6870,6870,6870,6870,1
|
|
20230920,094400,114860750,6840,6840,6840,6840,0
|
|
20230920,094300,114860750,6840,6840,6840,6840,410
|
|
20230920,094200,112056350,6840,6860,6860,6840,250
|
|
20230920,094100,110344080,6860,6860,6860,6860,0
|
|
20230920,094000,110344080,6860,6860,6860,6850,408
|
|
20230920,093900,107545320,6850,6840,6850,6840,1040
|
|
20230920,093800,100422280,6840,6830,6840,6830,103
|
|
20230920,093700,99718760,6840,6840,6840,6840,23
|
|
20230920,093600,99561440,6840,6840,6840,6840,20
|
|
20230920,093500,99424640,6840,6840,6840,6840,0
|
|
20230920,093400,99424640,6840,6850,6850,6840,102
|
|
20230920,093300,98726950,6850,6850,6850,6850,2
|
|
20230920,093200,98713250,6850,6850,6850,6850,27
|
|
20230920,093100,98528300,6850,6850,6850,6850,26
|
|
20230920,093000,98350200,6860,6860,6860,6860,0
|
|
20230920,092900,98350200,6860,6860,6860,6860,0
|
|
20230920,092800,98350200,6860,6850,6860,6850,8
|
|
20230920,092700,98295370,6860,6840,6860,6820,2001
|
|
20230920,092600,84634630,6860,6850,6860,6850,14
|
|
20230920,092500,84538690,6850,6850,6850,6850,0
|
|
20230920,092400,84538690,6850,6850,6850,6850,1
|
|
20230920,092300,84531840,6830,6820,6830,6820,285
|
|
20230920,092200,82585540,6830,6830,6830,6830,39
|
|
20230920,092100,82319170,6830,6830,6830,6830,0
|
|
20230920,092000,82319170,6830,6840,6840,6820,48
|
|
20230920,091900,81991770,6820,6820,6820,6820,0
|
|
20230920,091800,81991770,6820,6820,6820,6820,0
|
|
20230920,091700,81991770,6820,6830,6830,6820,373
|
|
20230920,091600,79444900,6830,6830,6830,6830,12
|
|
20230920,091500,79362940,6830,6830,6830,6820,17
|
|
20230920,091400,79246840,6820,6840,6840,6820,4703
|
|
20230920,091300,47136050,6850,6850,6850,6850,572
|
|
20230920,091200,43217850,6850,6860,6860,6850,176
|
|
20230920,091100,42012100,6850,6850,6850,6850,100
|
|
20230920,091000,41327100,6850,6850,6850,6850,900
|
|
20230920,090900,35162100,6850,6850,6850,6850,1
|
|
20230920,090800,35155250,6850,6850,6850,6850,250
|
|
20230920,090700,33442750,6840,6840,6840,6840,448
|
|
20230920,090600,30378430,6840,6850,6850,6840,428
|
|
20230920,090500,27450410,6840,6850,6850,6830,1141
|
|
20230920,090400,19645040,6870,6870,6870,6870,0
|
|
20230920,090300,19645040,6870,6870,6870,6870,180
|
|
20230920,090200,18408440,6870,6870,6870,6870,41
|
|
20230920,090100,18126770,6870,6830,6870,6830,1310
|
|
20230920,090000,9179070,6830,6870,6870,6830,1341
|