625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192200,403806390,9900,9900,9900,9900,966
|
|
20230926,192100,403806390,9900,9900,9900,9900,0
|
|
20230926,192000,403806390,9900,9900,9900,9900,0
|
|
20230926,191900,403806390,9900,9900,9900,9900,0
|
|
20230926,191800,403806390,9900,9900,9900,9900,0
|
|
20230926,191700,403806390,9900,9900,9900,9900,0
|
|
20230926,191600,403806390,9900,9900,9900,9900,0
|
|
20230926,191500,403806390,9900,9900,9900,9900,0
|
|
20230926,191400,403806390,9900,9900,9900,9900,0
|
|
20230926,191300,403806390,9900,9900,9900,9900,0
|
|
20230926,191200,403806390,9900,9900,9900,9900,0
|
|
20230926,191100,403806390,9900,9900,9900,9900,0
|
|
20230926,191000,403806390,9900,9900,9900,9900,0
|
|
20230926,190900,403806390,9900,9900,9900,9900,0
|
|
20230926,190800,403806390,9900,9900,9900,9900,0
|
|
20230926,190700,403806390,9900,9900,9900,9900,0
|
|
20230926,190600,403806390,9900,9900,9900,9900,0
|
|
20230926,190500,403806390,9900,9900,9900,9900,0
|
|
20230926,190400,403806390,9900,9900,9900,9900,0
|
|
20230926,190300,403806390,9900,9900,9900,9900,0
|
|
20230926,190200,403806390,9900,9900,9900,9900,0
|
|
20230926,190100,403806390,9900,9900,9900,9900,0
|
|
20230926,190000,403806390,9900,9900,9900,9900,0
|
|
20230926,185900,403806390,9900,9900,9900,9900,0
|
|
20230926,185800,403806390,9900,9900,9900,9900,0
|
|
20230926,185700,403806390,9900,9900,9900,9900,0
|
|
20230926,185600,403806390,9900,9900,9900,9900,0
|
|
20230926,185500,403806390,9900,9900,9900,9900,0
|
|
20230926,185400,403806390,9900,9900,9900,9900,0
|
|
20230926,185300,403806390,9900,9900,9900,9900,0
|
|
20230926,185200,403806390,9900,9900,9900,9900,966
|
|
20230926,185100,403806390,9900,9900,9900,9900,0
|
|
20230926,185000,403806390,9900,9900,9900,9900,0
|
|
20230926,184900,403806390,9900,9900,9900,9900,0
|
|
20230926,184800,403806390,9900,9900,9900,9900,0
|
|
20230926,184700,403806390,9900,9900,9900,9900,0
|
|
20230926,184600,403806390,9900,9900,9900,9900,0
|
|
20230926,184500,403806390,9900,9900,9900,9900,0
|
|
20230926,184400,403806390,9900,9900,9900,9900,0
|
|
20230926,184300,403806390,9900,9900,9900,9900,0
|
|
20230926,184200,403806390,9900,9900,9900,9900,0
|
|
20230926,184100,403806390,9900,9900,9900,9900,0
|
|
20230926,184000,403806390,9900,9900,9900,9900,0
|
|
20230926,183900,403806390,9900,9900,9900,9900,0
|
|
20230926,183800,403806390,9900,9900,9900,9900,0
|
|
20230926,183700,403806390,9900,9900,9900,9900,0
|
|
20230926,183600,403806390,9900,9900,9900,9900,0
|
|
20230926,183500,403806390,9900,9900,9900,9900,0
|
|
20230926,183400,403806390,9900,9900,9900,9900,0
|
|
20230926,183300,403806390,9900,9900,9900,9900,0
|
|
20230926,183200,403806390,9900,9900,9900,9900,0
|
|
20230926,183100,403806390,9900,9900,9900,9900,0
|
|
20230926,183000,403806390,9900,9900,9900,9900,0
|
|
20230926,182900,403806390,9900,9900,9900,9900,0
|
|
20230926,182800,403806390,9900,9900,9900,9900,0
|
|
20230926,182700,403806390,9900,9900,9900,9900,0
|
|
20230926,182600,403806390,9900,9900,9900,9900,0
|
|
20230926,182500,403806390,9900,9900,9900,9900,0
|
|
20230926,182400,403806390,9900,9900,9900,9900,0
|
|
20230926,182300,403806390,9900,9900,9900,9900,0
|
|
20230926,182200,403806390,9900,9900,9900,9900,966
|
|
20230926,182100,403806390,9900,9900,9900,9900,0
|
|
20230926,182000,403806390,9900,9900,9900,9900,0
|
|
20230926,181900,403806390,9900,9900,9900,9900,0
|
|
20230926,181800,403806390,9900,9900,9900,9900,0
|
|
20230926,181700,403806390,9900,9900,9900,9900,0
|
|
20230926,181600,403806390,9900,9900,9900,9900,0
|
|
20230926,181500,403806390,9900,9900,9900,9900,0
|
|
20230926,181400,403806390,9900,9900,9900,9900,0
|
|
20230926,181300,403806390,9900,9900,9900,9900,0
|
|
20230926,181200,403806390,9900,9900,9900,9900,0
|
|
20230926,181100,403806390,9900,9900,9900,9900,0
|
|
20230926,181000,403806390,9900,9900,9900,9900,0
|
|
20230926,180900,403806390,9900,9900,9900,9900,0
|
|
20230926,180800,403806390,9900,9900,9900,9900,0
|
|
20230926,180700,403806390,9900,9900,9900,9900,0
|
|
20230926,180600,403806390,9900,9900,9900,9900,0
|
|
20230926,180500,403806390,9900,9900,9900,9900,0
|
|
20230926,180400,403806390,9900,9900,9900,9900,0
|
|
20230926,180300,403806390,9900,9900,9900,9900,0
|
|
20230926,180200,403806390,9900,9900,9900,9900,0
|
|
20230926,180100,403806390,9900,9900,9900,9900,0
|
|
20230926,180000,403806390,9900,9900,9900,9900,0
|
|
20230926,175900,403806390,9900,9900,9900,9900,0
|
|
20230926,175800,403806390,9900,9900,9900,9900,0
|
|
20230926,175700,403806390,9900,9900,9900,9900,0
|
|
20230926,175600,403806390,9900,9900,9900,9900,0
|
|
20230926,175500,403806390,9900,9900,9900,9900,0
|
|
20230926,175400,403806390,9900,9900,9900,9900,0
|
|
20230926,175300,403806390,9900,9900,9900,9900,0
|
|
20230926,175200,403806390,9900,9900,9900,9900,966
|
|
20230926,175100,403806390,9900,9900,9900,9900,0
|
|
20230926,175000,403806390,9900,9900,9900,9900,0
|
|
20230926,174900,403806390,9900,9900,9900,9900,0
|
|
20230926,174800,403806390,9900,9900,9900,9900,0
|
|
20230926,174700,403806390,9900,9900,9900,9900,0
|
|
20230926,174600,403806390,9900,9900,9900,9900,0
|
|
20230926,174500,403806390,9900,9900,9900,9900,0
|
|
20230926,174400,403806390,9900,9900,9900,9900,0
|
|
20230926,174300,403806390,9900,9900,9900,9900,0
|
|
20230926,174200,403806390,9900,9900,9900,9900,0
|
|
20230926,174100,403806390,9900,9900,9900,9900,0
|
|
20230926,174000,403806390,9900,9900,9900,9900,0
|
|
20230926,173900,403806390,9900,9900,9900,9900,0
|
|
20230926,173800,403806390,9900,9900,9900,9900,0
|
|
20230926,173700,403806390,9900,9900,9900,9900,0
|
|
20230926,173600,403806390,9900,9900,9900,9900,0
|
|
20230926,173500,403806390,9900,9900,9900,9900,0
|
|
20230926,173400,403806390,9900,9900,9900,9900,0
|
|
20230926,173300,403806390,9900,9900,9900,9900,0
|
|
20230926,173200,403806390,9900,9900,9900,9900,0
|
|
20230926,173100,403806390,9900,9900,9900,9900,0
|
|
20230926,173000,403806390,9900,9900,9900,9900,0
|
|
20230926,172900,403806390,9900,9900,9900,9900,0
|
|
20230926,172800,403806390,9900,9900,9900,9900,0
|
|
20230926,172700,403806390,9900,9900,9900,9900,0
|
|
20230926,172600,403806390,9900,9900,9900,9900,0
|
|
20230926,172500,403806390,9900,9900,9900,9900,0
|
|
20230926,172400,403806390,9900,9900,9900,9900,0
|
|
20230926,172300,403806390,9900,9900,9900,9900,0
|
|
20230926,172200,403806390,9900,9900,9900,9900,966
|
|
20230926,172100,403806390,9900,9900,9900,9900,0
|
|
20230926,172000,403806390,9900,9900,9900,9900,0
|
|
20230926,171900,403806390,9900,9900,9900,9900,0
|
|
20230926,171800,403806390,9900,9900,9900,9900,0
|
|
20230926,171700,403806390,9900,9900,9900,9900,0
|
|
20230926,171600,403806390,9900,9900,9900,9900,0
|
|
20230926,171500,403806390,9900,9900,9900,9900,0
|
|
20230926,171400,403806390,9900,9900,9900,9900,0
|
|
20230926,171300,403806390,9900,9900,9900,9900,0
|
|
20230926,171200,403806390,9900,9900,9900,9900,0
|
|
20230926,171100,403806390,9900,9900,9900,9900,0
|
|
20230926,171000,403806390,9900,9900,9900,9900,0
|
|
20230926,170900,403806390,9900,9900,9900,9900,0
|
|
20230926,170800,403806390,9900,9900,9900,9900,0
|
|
20230926,170700,403806390,9900,9900,9900,9900,0
|
|
20230926,170600,403806390,9900,9900,9900,9900,0
|
|
20230926,170500,403806390,9900,9900,9900,9900,0
|
|
20230926,170400,403806390,9900,9900,9900,9900,0
|
|
20230926,170300,403806390,9900,9900,9900,9900,0
|
|
20230926,170200,403806390,9900,9900,9900,9900,0
|
|
20230926,170100,403806390,9900,9900,9900,9900,0
|
|
20230926,170000,403806390,9900,9900,9900,9900,0
|
|
20230926,165900,403806390,9900,9900,9900,9900,0
|
|
20230926,165800,403806390,9900,9900,9900,9900,0
|
|
20230926,165700,403806390,9900,9900,9900,9900,0
|
|
20230926,165600,403806390,9900,9900,9900,9900,0
|
|
20230926,165500,403806390,9900,9900,9900,9900,0
|
|
20230926,165400,403806390,9900,9900,9900,9900,0
|
|
20230926,165300,403806390,9900,9900,9900,9900,0
|
|
20230926,165200,403806390,9900,9900,9900,9900,966
|
|
20230926,165100,403806390,9900,9900,9900,9900,0
|
|
20230926,165000,403806390,9900,9900,9900,9900,0
|
|
20230926,164900,403806390,9900,9900,9900,9900,0
|
|
20230926,164800,403806390,9900,9900,9900,9900,0
|
|
20230926,164700,403806390,9900,9900,9900,9900,0
|
|
20230926,164600,403806390,9900,9900,9900,9900,0
|
|
20230926,164500,403806390,9900,9900,9900,9900,0
|
|
20230926,164400,403806390,9900,9900,9900,9900,0
|
|
20230926,164300,403806390,9900,9900,9900,9900,0
|
|
20230926,164200,403806390,9900,9900,9900,9900,0
|
|
20230926,164100,403806390,9900,9900,9900,9900,0
|
|
20230926,164000,403806390,9900,9900,9900,9900,0
|
|
20230926,163900,403806390,9900,9900,9900,9900,0
|
|
20230926,163800,403806390,9900,9900,9900,9900,0
|
|
20230926,163700,403806390,9900,9900,9900,9900,0
|
|
20230926,163600,403806390,9900,9900,9900,9900,0
|
|
20230926,163500,403806390,9900,9900,9900,9900,0
|
|
20230926,163400,403806390,9900,9900,9900,9900,0
|
|
20230926,163300,403806390,9900,9900,9900,9900,0
|
|
20230926,163200,403806390,9900,9900,9900,9900,0
|
|
20230926,163100,403806390,9900,9900,9900,9900,0
|
|
20230926,163000,403806390,9900,9900,9900,9900,0
|
|
20230926,162900,403806390,9900,9900,9900,9900,0
|
|
20230926,162800,403806390,9900,9900,9900,9900,0
|
|
20230926,162700,403806390,9900,9900,9900,9900,0
|
|
20230926,162600,403806390,9900,9900,9900,9900,0
|
|
20230926,162500,403806390,9900,9900,9900,9900,0
|
|
20230926,162400,403806390,9900,9900,9900,9900,0
|
|
20230926,162300,403806390,9900,9900,9900,9900,0
|
|
20230926,162200,403806390,9900,9900,9900,9900,966
|
|
20230926,162100,403806390,9900,9900,9900,9900,0
|
|
20230926,162000,403806390,9900,9900,9900,9900,0
|
|
20230926,161900,403806390,9900,9900,9900,9900,0
|
|
20230926,161800,403806390,9900,9900,9900,9900,0
|
|
20230926,161700,403806390,9900,9900,9900,9900,0
|
|
20230926,161600,403806390,9900,9900,9900,9900,0
|
|
20230926,161500,403806390,9900,9900,9900,9900,0
|
|
20230926,161400,403806390,9900,9900,9900,9900,0
|
|
20230926,161300,403806390,9900,9900,9900,9900,0
|
|
20230926,161200,403806390,9900,9900,9900,9900,0
|
|
20230926,161100,403806390,9900,9900,9900,9900,0
|
|
20230926,161000,403806390,9900,9900,9900,9900,0
|
|
20230926,160900,403806390,9900,9900,9900,9900,0
|
|
20230926,160800,403806390,9900,9900,9900,9900,0
|
|
20230926,160700,403806390,9900,9900,9900,9900,0
|
|
20230926,160600,403806390,9900,9900,9900,9900,0
|
|
20230926,160500,403806390,9900,9900,9900,9900,0
|
|
20230926,160400,403806390,9900,9900,9900,9900,0
|
|
20230926,160300,403806390,9900,9900,9900,9900,0
|
|
20230926,160200,403806390,9900,9900,9900,9900,0
|
|
20230926,160100,403806390,9900,9900,9900,9900,0
|
|
20230926,160000,403806390,9900,9900,9900,9900,0
|
|
20230926,155900,403806390,9900,9900,9900,9900,0
|
|
20230926,155800,403806390,9900,9900,9900,9900,0
|
|
20230926,155700,403806390,9900,9900,9900,9900,0
|
|
20230926,155600,403806390,9900,9900,9900,9900,0
|
|
20230926,155500,403806390,9900,9900,9900,9900,0
|
|
20230926,155400,403806390,9900,9900,9900,9900,0
|
|
20230926,155300,403806390,9900,9900,9900,9900,0
|
|
20230926,155200,403806390,9900,9900,9900,9900,966
|
|
20230926,155100,403806390,9900,9900,9900,9900,0
|
|
20230926,155000,403806390,9900,9900,9900,9900,0
|
|
20230926,154900,403806390,9900,9900,9900,9900,0
|
|
20230926,154800,403806390,9900,9900,9900,9900,0
|
|
20230926,154700,403806390,9900,9900,9900,9900,0
|
|
20230926,154600,403806390,9900,9900,9900,9900,0
|
|
20230926,154500,403806390,9900,9900,9900,9900,0
|
|
20230926,154400,403806390,9900,9900,9900,9900,0
|
|
20230926,154300,403806390,9900,9900,9900,9900,0
|
|
20230926,154200,403806390,9900,9900,9900,9900,0
|
|
20230926,154100,403806390,9900,9900,9900,9900,0
|
|
20230926,154000,403806390,9900,9900,9900,9900,0
|
|
20230926,153900,403806390,9900,9900,9900,9900,0
|
|
20230926,153800,403806390,9900,9900,9900,9900,0
|
|
20230926,153700,403806390,9900,9900,9900,9900,0
|
|
20230926,153600,403806390,9900,9900,9900,9900,0
|
|
20230926,153500,403806390,9900,9900,9900,9900,0
|
|
20230926,153400,403806390,9900,9900,9900,9900,0
|
|
20230926,153300,403806390,9900,9900,9900,9900,0
|
|
20230926,153200,403806390,9900,9900,9900,9900,0
|
|
20230926,153100,403806390,9900,9900,9900,9900,0
|
|
20230926,153000,403806390,9900,9900,9900,9900,966
|
|
20230926,152900,394242990,9880,9880,9880,9880,0
|
|
20230926,152800,394242990,9880,9880,9880,9880,0
|
|
20230926,152700,394242990,9880,9880,9880,9880,0
|
|
20230926,152600,394242990,9880,9880,9880,9880,0
|
|
20230926,152500,394242990,9880,9880,9880,9880,0
|
|
20230926,152400,394242990,9880,9880,9880,9880,0
|
|
20230926,152300,394242990,9880,9880,9880,9880,0
|
|
20230926,152200,394242990,9880,9880,9880,9880,0
|
|
20230926,152100,394242990,9880,9880,9880,9880,0
|
|
20230926,152000,394242990,9880,9880,9880,9880,0
|
|
20230926,151900,394242990,9880,9900,9900,9880,14
|
|
20230926,151800,394104450,9900,9860,9900,9860,18
|
|
20230926,151700,393926480,9900,9890,9900,9860,210
|
|
20230926,151600,391854330,9870,9890,9900,9870,157
|
|
20230926,151500,390302010,9900,9900,9900,9900,1
|
|
20230926,151400,390292110,9870,9900,9900,9870,24
|
|
20230926,151300,390054630,9900,9930,9930,9900,27
|
|
20230926,151200,389787300,9900,9930,9930,9900,2
|
|
20230926,151100,389767470,9860,9930,9930,9860,101
|
|
20230926,151000,388771540,9860,9890,9890,9860,100
|
|
20230926,150900,387785460,9930,9930,9930,9930,0
|
|
20230926,150800,387785460,9930,9930,9930,9930,1
|
|
20230926,150700,387775530,9890,9890,9890,9890,1
|
|
20230926,150600,387765640,9930,9930,9930,9930,0
|
|
20230926,150500,387765640,9930,9930,9930,9930,0
|
|
20230926,150400,387765640,9930,9930,9930,9930,1
|
|
20230926,150300,387755710,9860,9870,9880,9860,194
|
|
20230926,150200,385841380,9940,9880,9940,9880,25
|
|
20230926,150100,385594300,9880,9870,9880,9870,292
|
|
20230926,150000,382711260,9870,9870,9870,9870,0
|
|
20230926,145900,382711260,9870,9870,9870,9870,1
|
|
20230926,145800,382701390,9880,9880,9880,9880,0
|
|
20230926,145700,382701390,9880,9880,9880,9880,0
|
|
20230926,145600,382701390,9880,9880,9880,9880,0
|
|
20230926,145500,382701390,9880,9880,9880,9880,28
|
|
20230926,145400,382424750,9880,9880,9880,9880,300
|
|
20230926,145300,379460750,9890,9890,9890,9890,53
|
|
20230926,145200,378936580,9920,9920,9920,9920,1
|
|
20230926,145100,378926660,9920,9920,9920,9920,1
|
|
20230926,145000,378916740,9950,9950,9950,9950,0
|
|
20230926,144900,378916740,9950,9950,9950,9950,0
|
|
20230926,144800,378916740,9950,9950,9950,9950,0
|
|
20230926,144700,378916740,9950,9950,9950,9950,0
|
|
20230926,144600,378916740,9950,9950,9950,9950,0
|
|
20230926,144500,378916740,9950,9870,9950,9870,175
|
|
20230926,144400,377181710,9870,9880,9880,9870,470
|
|
20230926,144300,372542520,9870,9850,9870,9850,353
|
|
20230926,144200,369058430,9850,9850,9850,9850,0
|
|
20230926,144100,369058430,9850,9850,9850,9850,0
|
|
20230926,144000,369058430,9850,9850,9850,9850,6
|
|
20230926,143900,368999330,9850,9850,9850,9850,159
|
|
20230926,143800,367433180,9860,9860,9860,9860,1
|
|
20230926,143700,367423320,9870,9870,9870,9870,10
|
|
20230926,143600,367324620,9870,9870,9870,9870,0
|
|
20230926,143500,367324620,9870,9870,9870,9870,0
|
|
20230926,143400,367324620,9870,9840,9870,9840,85
|
|
20230926,143300,366486800,9840,9840,9840,9840,0
|
|
20230926,143200,366486800,9840,9840,9840,9840,20
|
|
20230926,143100,366290000,9840,9850,9850,9840,458
|
|
20230926,143000,361781280,9850,9850,9850,9850,20
|
|
20230926,142900,361584280,9840,9850,9850,9840,95
|
|
20230926,142800,360648970,9850,9850,9850,9850,0
|
|
20230926,142700,360648970,9850,9850,9850,9850,0
|
|
20230926,142600,360648970,9850,9850,9850,9850,0
|
|
20230926,142500,360648970,9850,9850,9850,9850,0
|
|
20230926,142400,360648970,9850,9850,9850,9850,50
|
|
20230926,142300,360156470,9850,9850,9850,9850,0
|
|
20230926,142200,360156470,9850,9850,9850,9850,101
|
|
20230926,142100,359161620,9850,9850,9850,9850,0
|
|
20230926,142000,359161620,9850,9850,9850,9850,1
|
|
20230926,141900,359151770,9830,9860,9860,9830,1470
|
|
20230926,141800,344699260,9860,9860,9860,9850,30
|
|
20230926,141700,344403740,9860,9860,9860,9860,2
|
|
20230926,141600,344384020,9850,9870,9870,9850,120
|
|
20230926,141500,343200420,9870,9870,9870,9870,0
|
|
20230926,141400,343200420,9870,9860,9870,9860,2
|
|
20230926,141300,343180690,9850,9850,9850,9850,0
|
|
20230926,141200,343180690,9850,9850,9850,9850,11
|
|
20230926,141100,343072340,9860,9870,9870,9860,50
|
|
20230926,141000,342579240,9890,9870,9890,9870,3
|
|
20230926,140900,342549610,9850,9850,9850,9850,0
|
|
20230926,140800,342549610,9850,9850,9850,9850,1
|
|
20230926,140700,342539760,9850,9850,9850,9850,0
|
|
20230926,140600,342539760,9850,9850,9850,9850,2
|
|
20230926,140500,342520060,9850,9850,9850,9850,44
|
|
20230926,140400,342086660,9850,9850,9850,9850,0
|
|
20230926,140300,342086660,9850,9850,9850,9850,81
|
|
20230926,140200,341288810,9890,9890,9890,9890,0
|
|
20230926,140100,341288810,9890,9890,9890,9890,0
|
|
20230926,140000,341288810,9890,9890,9890,9890,0
|
|
20230926,135900,341288810,9890,9890,9890,9890,6
|
|
20230926,135800,341229470,9890,9890,9890,9890,1
|
|
20230926,135700,341219580,9900,9900,9900,9900,0
|
|
20230926,135600,341219580,9900,9900,9900,9900,0
|
|
20230926,135500,341219580,9900,9900,9900,9900,0
|
|
20230926,135400,341219580,9900,9900,9900,9900,0
|
|
20230926,135300,341219580,9900,9900,9900,9850,102
|
|
20230926,135200,340214780,9860,9890,9890,9860,5
|
|
20230926,135100,340165420,9900,9900,9900,9900,0
|
|
20230926,135000,340165420,9900,9900,9900,9900,1
|
|
20230926,134900,340155520,9910,9910,9910,9910,0
|
|
20230926,134800,340155520,9910,9910,9910,9910,0
|
|
20230926,134700,340155520,9910,9910,9910,9910,0
|
|
20230926,134600,340155520,9910,9900,9910,9900,105
|
|
20230926,134500,339116010,9900,9900,9900,9900,0
|
|
20230926,134400,339116010,9900,9900,9900,9900,0
|
|
20230926,134300,339116010,9900,9900,9900,9900,0
|
|
20230926,134200,339116010,9900,9900,9900,9900,0
|
|
20230926,134100,339116010,9900,9900,9900,9900,0
|
|
20230926,134000,339116010,9900,9900,9900,9900,5
|
|
20230926,133900,339066510,9900,9900,9900,9900,0
|
|
20230926,133800,339066510,9900,9900,9900,9900,0
|
|
20230926,133700,339066510,9900,9900,9900,9900,0
|
|
20230926,133600,339066510,9900,9900,9900,9900,1
|
|
20230926,133500,339056610,9880,9870,9880,9870,153
|
|
20230926,133400,337545960,9870,9860,9870,9860,105
|
|
20230926,133300,336510600,9860,9860,9860,9860,10
|
|
20230926,133200,336412000,9860,9860,9860,9860,1
|
|
20230926,133100,336402140,9840,9850,9860,9840,24
|
|
20230926,133000,336165740,9850,9850,9850,9850,0
|
|
20230926,132900,336165740,9850,9840,9850,9840,20
|
|
20230926,132800,335968840,9830,9830,9830,9830,0
|
|
20230926,132700,335968840,9830,9830,9830,9830,2
|
|
20230926,132600,335949180,9830,9830,9830,9830,1
|
|
20230926,132500,335939350,9820,9830,9830,9820,40
|
|
20230926,132400,335546540,9820,9820,9820,9820,0
|
|
20230926,132300,335546540,9820,9820,9820,9820,0
|
|
20230926,132200,335546540,9820,9820,9830,9820,331
|
|
20230926,132100,332296110,9820,9840,9840,9820,591
|
|
20230926,132000,326486740,9850,9850,9850,9850,0
|
|
20230926,131900,326486740,9850,9850,9850,9850,0
|
|
20230926,131800,326486740,9850,9850,9850,9850,0
|
|
20230926,131700,326486740,9850,9850,9850,9850,0
|
|
20230926,131600,326486740,9850,9850,9850,9850,14
|
|
20230926,131500,326348840,9850,9850,9850,9850,0
|
|
20230926,131400,326348840,9850,9850,9850,9850,12
|
|
20230926,131300,326230640,9840,9840,9840,9840,0
|
|
20230926,131200,326230640,9840,9840,9840,9840,0
|
|
20230926,131100,326230640,9840,9840,9840,9840,509
|
|
20230926,131000,321222080,9840,9840,9840,9840,0
|
|
20230926,130900,321222080,9840,9840,9840,9840,0
|
|
20230926,130800,321222080,9840,9850,9850,9840,76
|
|
20230926,130700,320474140,9850,9810,9850,9810,108
|
|
20230926,130600,319414340,9810,9840,9840,9810,1851
|
|
20230926,130500,301222050,9850,9850,9850,9850,702
|
|
20230926,130400,294307350,9860,9860,9860,9860,90
|
|
20230926,130300,293419950,9860,9860,9860,9860,0
|
|
20230926,130200,293419950,9860,9850,9860,9850,89
|
|
20230926,130100,292542420,9850,9850,9850,9850,925
|
|
20230926,130000,283431170,9860,9860,9860,9860,0
|
|
20230926,125900,283431170,9860,9860,9860,9860,0
|
|
20230926,125800,283431170,9860,9860,9860,9860,2
|
|
20230926,125700,283411450,9860,9860,9860,9860,0
|
|
20230926,125600,283411450,9860,9860,9860,9860,13
|
|
20230926,125500,283283270,9870,9860,9870,9860,77
|
|
20230926,125400,282524000,9860,9860,9860,9860,200
|
|
20230926,125300,280552000,9870,9870,9870,9870,0
|
|
20230926,125200,280552000,9870,9870,9870,9870,5
|
|
20230926,125100,280502650,9870,9870,9870,9870,0
|
|
20230926,125000,280502650,9870,9870,9870,9870,0
|
|
20230926,124900,280502650,9870,9880,9880,9870,49
|
|
20230926,124800,280018920,9880,9880,9880,9880,10
|
|
20230926,124700,279920120,9880,9880,9880,9880,10
|
|
20230926,124600,279821320,9870,9870,9870,9870,0
|
|
20230926,124500,279821320,9870,9870,9870,9870,0
|
|
20230926,124400,279821320,9870,9870,9870,9870,100
|
|
20230926,124300,278834320,9880,9880,9880,9880,10
|
|
20230926,124200,278735520,9870,9870,9870,9870,6
|
|
20230926,124100,278676300,9870,9870,9870,9870,100
|
|
20230926,124000,277689300,9880,9880,9880,9880,2
|
|
20230926,123900,277669540,9880,9880,9880,9880,18
|
|
20230926,123800,277491700,9880,9880,9880,9880,0
|
|
20230926,123700,277491700,9880,9880,9880,9880,200
|
|
20230926,123600,275515700,9880,9880,9880,9880,0
|
|
20230926,123500,275515700,9880,9880,9880,9880,437
|
|
20230926,123400,271198140,9880,9880,9880,9880,0
|
|
20230926,123300,271198140,9880,9900,9900,9880,4328
|
|
20230926,123200,228359790,9910,9910,9910,9910,282
|
|
20230926,123100,225565170,9940,9940,9940,9940,0
|
|
20230926,123000,225565170,9940,9940,9940,9940,1
|
|
20230926,122900,225555230,9930,9930,9930,9920,1370
|
|
20230926,122800,211959810,9950,9950,9950,9950,0
|
|
20230926,122700,211959810,9950,9950,9950,9950,1
|
|
20230926,122600,211949860,9920,9920,9920,9920,0
|
|
20230926,122500,211949860,9920,9920,9920,9920,200
|
|
20230926,122400,209965860,9920,9920,9920,9920,0
|
|
20230926,122300,209965860,9920,9920,9920,9920,0
|
|
20230926,122200,209965860,9920,9920,9920,9920,0
|
|
20230926,122100,209965860,9920,9950,9950,9920,14
|
|
20230926,122000,209826860,9950,9950,9950,9950,0
|
|
20230926,121900,209826860,9950,9950,9950,9950,0
|
|
20230926,121800,209826860,9950,9950,9950,9950,1
|
|
20230926,121700,209816910,9900,9900,9900,9900,0
|
|
20230926,121600,209816910,9900,9900,9900,9900,60
|
|
20230926,121500,209222910,9900,9900,9900,9900,0
|
|
20230926,121400,209222910,9900,9900,9900,9900,0
|
|
20230926,121300,209222910,9900,9900,9900,9900,186
|
|
20230926,121200,207381510,9950,9950,9950,9950,0
|
|
20230926,121100,207381510,9950,9950,9950,9950,1
|
|
20230926,121000,207371560,9900,9900,9900,9900,0
|
|
20230926,120900,207371560,9900,9900,9900,9900,0
|
|
20230926,120800,207371560,9900,9900,9900,9900,258
|
|
20230926,120700,204817360,9900,9900,9900,9900,0
|
|
20230926,120600,204817360,9900,9900,9900,9900,0
|
|
20230926,120500,204817360,9900,9900,9900,9900,0
|
|
20230926,120400,204817360,9900,9900,9900,9900,0
|
|
20230926,120300,204817360,9900,9900,9900,9900,0
|
|
20230926,120200,204817360,9900,9910,9910,9900,1352
|
|
20230926,120100,191430460,9910,9910,9910,9910,0
|
|
20230926,120000,191430460,9910,9910,9910,9910,0
|
|
20230926,115900,191430460,9910,9910,9910,9910,0
|
|
20230926,115800,191430460,9910,9910,9910,9910,3
|
|
20230926,115700,191400730,9940,9940,9940,9940,0
|
|
20230926,115600,191400730,9940,9940,9940,9940,0
|
|
20230926,115500,191400730,9940,9940,9940,9940,1
|
|
20230926,115400,191390790,9940,9940,9940,9940,0
|
|
20230926,115300,191390790,9940,9940,9940,9940,0
|
|
20230926,115200,191390790,9940,9940,9940,9940,1
|
|
20230926,115100,191380850,9950,9950,9950,9950,0
|
|
20230926,115000,191380850,9950,9950,9950,9950,0
|
|
20230926,114900,191380850,9950,9950,9950,9950,0
|
|
20230926,114800,191380850,9950,9950,9950,9950,0
|
|
20230926,114700,191380850,9950,9950,9950,9950,0
|
|
20230926,114600,191380850,9950,9950,9950,9950,0
|
|
20230926,114500,191380850,9950,9950,9950,9950,2
|
|
20230926,114400,191360950,9950,9950,9950,9950,0
|
|
20230926,114300,191360950,9950,9950,9950,9950,0
|
|
20230926,114200,191360950,9950,9950,9950,9950,0
|
|
20230926,114100,191360950,9950,9950,9950,9950,0
|
|
20230926,114000,191360950,9950,9950,9950,9950,0
|
|
20230926,113900,191360950,9950,9950,9950,9950,0
|
|
20230926,113800,191360950,9950,9950,9950,9950,0
|
|
20230926,113700,191360950,9950,9950,9950,9950,0
|
|
20230926,113600,191360950,9950,9950,9950,9950,5
|
|
20230926,113500,191311200,9980,9980,9980,9980,0
|
|
20230926,113400,191311200,9980,9980,9980,9980,0
|
|
20230926,113300,191311200,9980,9980,9980,9980,0
|
|
20230926,113200,191311200,9980,9980,9980,9980,0
|
|
20230926,113100,191311200,9980,9980,9980,9980,0
|
|
20230926,113000,191311200,9980,9980,9980,9980,1
|
|
20230926,112900,191301220,9980,9970,9980,9970,5
|
|
20230926,112800,191251330,9910,9910,9910,9910,5
|
|
20230926,112700,191201780,9980,9980,9980,9980,0
|
|
20230926,112600,191201780,9980,9980,9980,9980,1
|
|
20230926,112500,191191800,9910,9930,9930,9910,22
|
|
20230926,112400,190973740,9980,9980,9980,9980,0
|
|
20230926,112300,190973740,9980,9980,9980,9980,0
|
|
20230926,112200,190973740,9980,9950,9980,9950,4
|
|
20230926,112100,190933880,9940,9920,9940,9920,1006
|
|
20230926,112000,180954340,9930,9970,9970,9930,841
|
|
20230926,111900,172603130,9980,9980,9980,9980,100
|
|
20230926,111800,171605130,9930,9930,9930,9930,0
|
|
20230926,111700,171605130,9930,9930,9930,9930,0
|
|
20230926,111600,171605130,9930,9930,9930,9930,61
|
|
20230926,111500,170999400,9980,9980,9980,9980,1
|
|
20230926,111400,170989420,9930,9930,9930,9930,0
|
|
20230926,111300,170989420,9930,9930,9930,9930,0
|
|
20230926,111200,170989420,9930,9940,9940,9930,586
|
|
20230926,111100,165167930,9980,9980,9980,9980,0
|
|
20230926,111000,165167930,9980,9980,9980,9980,0
|
|
20230926,110900,165167930,9980,9970,9980,9970,3
|
|
20230926,110800,165138010,9980,9980,9980,9980,0
|
|
20230926,110700,165138010,9980,9980,9980,9980,15
|
|
20230926,110600,164988310,9980,9980,9980,9980,0
|
|
20230926,110500,164988310,9980,9980,9980,9980,1
|
|
20230926,110400,164978330,9930,9940,9940,9930,480
|
|
20230926,110300,160209970,9950,9980,9980,9950,2
|
|
20230926,110200,160190040,9950,9960,9960,9950,3
|
|
20230926,110100,160160180,9980,9980,9980,9980,0
|
|
20230926,110000,160160180,9980,9940,9980,9940,501
|
|
20230926,105900,155180200,9940,9940,9940,9940,100
|
|
20230926,105800,154186200,9940,9950,9950,9940,238
|
|
20230926,105700,151820380,9980,9980,9980,9980,0
|
|
20230926,105600,151820380,9980,9980,9980,9980,50
|
|
20230926,105500,151321380,9990,9980,9990,9980,2
|
|
20230926,105400,151301410,9980,9980,9980,9980,0
|
|
20230926,105300,151301410,9980,9980,9980,9980,2
|
|
20230926,105200,151281450,9970,9970,9970,9970,0
|
|
20230926,105100,151281450,9970,9970,9970,9970,1
|
|
20230926,105000,151271480,9990,9990,9990,9990,0
|
|
20230926,104900,151271480,9990,9990,9990,9990,0
|
|
20230926,104800,151271480,9990,9990,9990,9990,0
|
|
20230926,104700,151271480,9990,9990,9990,9990,0
|
|
20230926,104600,151271480,9990,9990,9990,9990,0
|
|
20230926,104500,151271480,9990,9970,9990,9940,512
|
|
20230926,104400,146181720,9990,9980,9990,9980,3
|
|
20230926,104300,146151760,9980,9980,9980,9980,1
|
|
20230926,104200,146141780,10000,10000,10000,10000,0
|
|
20230926,104100,146141780,10000,10000,10000,10000,0
|
|
20230926,104000,146141780,10000,10000,10000,10000,1
|
|
20230926,103900,146131780,10000,9940,10000,9940,2143
|
|
20230926,103800,124814620,9940,9940,9940,9940,50
|
|
20230926,103700,124317620,9940,9910,9940,9910,1056
|
|
20230926,103600,113847140,9910,9910,9910,9910,0
|
|
20230926,103500,113847140,9910,9910,9910,9910,0
|
|
20230926,103400,113847140,9910,9910,9910,9910,0
|
|
20230926,103300,113847140,9910,9910,9910,9910,0
|
|
20230926,103200,113847140,9910,9910,9910,9910,0
|
|
20230926,103100,113847140,9910,9910,9910,9910,0
|
|
20230926,103000,113847140,9910,9910,9910,9910,50
|
|
20230926,102900,113351640,9910,9910,9910,9910,33
|
|
20230926,102800,113024610,9910,9910,9910,9910,5
|
|
20230926,102700,112975060,9900,9900,9900,9900,1
|
|
20230926,102600,112965160,9880,9910,9910,9880,2
|
|
20230926,102500,112945370,9900,9880,9900,9880,39
|
|
20230926,102400,112559330,9910,9910,9910,9910,0
|
|
20230926,102300,112559330,9910,9910,9910,9910,0
|
|
20230926,102200,112559330,9910,9880,9910,9880,3
|
|
20230926,102100,112529650,9860,9860,9860,9860,0
|
|
20230926,102000,112529650,9860,9860,9860,9860,0
|
|
20230926,101900,112529650,9860,9860,9860,9860,6
|
|
20230926,101800,112470490,9860,9860,9860,9860,0
|
|
20230926,101700,112470490,9860,9860,9860,9860,0
|
|
20230926,101600,112470490,9860,9860,9860,9860,430
|
|
20230926,101500,108230690,9860,9860,9860,9860,544
|
|
20230926,101400,102866850,9850,9850,9850,9850,0
|
|
20230926,101300,102866850,9850,9870,9870,9850,800
|
|
20230926,101200,94984260,9870,9870,9870,9870,1
|
|
20230926,101100,94974390,9860,9860,9860,9860,0
|
|
20230926,101000,94974390,9860,9900,9900,9860,300
|
|
20230926,100900,92011290,9920,9920,9920,9920,0
|
|
20230926,100800,92011290,9920,9920,9920,9920,4
|
|
20230926,100700,91971610,9920,9920,9920,9920,10
|
|
20230926,100600,91872410,9900,9900,9900,9900,0
|
|
20230926,100500,91872410,9900,9900,9900,9900,10
|
|
20230926,100400,91773410,9920,9920,9920,9920,1
|
|
20230926,100300,91763490,9920,9920,9920,9920,10
|
|
20230926,100200,91664290,9940,9920,9940,9920,83
|
|
20230926,100100,90840290,9920,9920,9920,9920,6
|
|
20230926,100000,90780770,9920,9920,9920,9920,5
|
|
20230926,095900,90731170,9930,9930,9930,9930,0
|
|
20230926,095800,90731170,9930,9930,9930,9900,51
|
|
20230926,095700,90226210,9910,9910,9910,9910,7
|
|
20230926,095600,90156840,9910,9910,9910,9910,0
|
|
20230926,095500,90156840,9910,9910,9910,9910,0
|
|
20230926,095400,90156840,9910,9910,9910,9910,75
|
|
20230926,095300,89413590,9930,9930,9930,9930,500
|
|
20230926,095200,84448590,9930,9930,9930,9930,0
|
|
20230926,095100,84448590,9930,9920,9930,9910,36
|
|
20230926,095000,84091440,9920,9920,9920,9920,0
|
|
20230926,094900,84091440,9920,9910,9920,9910,1000
|
|
20230926,094800,74175570,9920,9920,9920,9920,2
|
|
20230926,094700,74155730,9920,9920,9920,9920,0
|
|
20230926,094600,74155730,9920,9920,9920,9920,20
|
|
20230926,094500,73957330,9920,9920,9920,9920,0
|
|
20230926,094400,73957330,9920,9920,9920,9920,0
|
|
20230926,094300,73957330,9920,9920,9920,9920,0
|
|
20230926,094200,73957330,9920,9920,9920,9920,0
|
|
20230926,094100,73957330,9920,9920,9920,9920,10
|
|
20230926,094000,73858130,9930,9860,9930,9860,103
|
|
20230926,093900,72841230,9860,9860,9860,9860,3
|
|
20230926,093800,72811650,9860,9870,9870,9860,126
|
|
20230926,093700,71569280,9870,9880,9880,9870,294
|
|
20230926,093600,68666990,9880,9890,9890,9880,336
|
|
20230926,093500,65347110,9890,9900,9900,9890,183
|
|
20230926,093400,63536920,9900,9900,9900,9900,3
|
|
20230926,093300,63507220,9900,9910,9910,9900,94
|
|
20230926,093200,62576490,9950,9950,9950,9950,0
|
|
20230926,093100,62576490,9950,9950,9950,9950,0
|
|
20230926,093000,62576490,9950,9950,9950,9950,5
|
|
20230926,092900,62526740,9950,9950,9950,9950,202
|
|
20230926,092800,60516840,9900,9900,9900,9900,0
|
|
20230926,092700,60516840,9900,9900,9900,9900,1
|
|
20230926,092600,60506940,9900,9900,9900,9900,0
|
|
20230926,092500,60506940,9900,9900,9950,9900,393
|
|
20230926,092400,56616090,9900,9900,9900,9880,307
|
|
20230926,092300,53582790,9900,9890,9900,9890,23
|
|
20230926,092200,53355260,9890,9890,9890,9890,167
|
|
20230926,092100,51703630,9900,9910,9910,9900,581
|
|
20230926,092000,45951270,9910,9910,9910,9910,15
|
|
20230926,091900,45802620,9910,9910,9910,9910,0
|
|
20230926,091800,45802620,9910,9930,9930,9910,1967
|
|
20230926,091700,26286030,9930,9960,9960,9930,100
|
|
20230926,091600,25293000,9970,9970,9970,9970,30
|
|
20230926,091500,24993900,9980,9980,9980,9980,0
|
|
20230926,091400,24993900,9980,9980,9980,9980,15
|
|
20230926,091300,24844200,9930,9930,9930,9930,0
|
|
20230926,091200,24844200,9930,9930,9930,9930,100
|
|
20230926,091100,23851200,9930,9950,9950,9930,111
|
|
20230926,091000,22748610,9990,9990,9990,9990,0
|
|
20230926,090900,22748610,9990,9940,9990,9940,5
|
|
20230926,090800,22698820,9930,9930,9930,9930,0
|
|
20230926,090700,22698820,9930,9930,9930,9930,0
|
|
20230926,090600,22698820,9930,9930,9930,9930,0
|
|
20230926,090500,22698820,9930,9930,9930,9930,0
|
|
20230926,090400,22698820,9930,9930,9930,9930,50
|
|
20230926,090300,22202320,9990,9980,9990,9930,139
|
|
20230926,090200,20813860,9980,9980,9980,9980,138
|
|
20230926,090100,19436620,9980,9980,9980,9980,2
|
|
20230926,090000,19416660,9990,9900,9990,9900,1961
|