672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200900,541290940,6880,6880,6880,6880,1611
|
|
20230926,200800,541290940,6880,6880,6880,6880,0
|
|
20230926,200700,541290940,6880,6880,6880,6880,0
|
|
20230926,200600,541290940,6880,6880,6880,6880,0
|
|
20230926,200500,541290940,6880,6880,6880,6880,0
|
|
20230926,200400,541290940,6880,6880,6880,6880,0
|
|
20230926,200300,541290940,6880,6880,6880,6880,0
|
|
20230926,200200,541290940,6880,6880,6880,6880,0
|
|
20230926,200100,541290940,6880,6880,6880,6880,0
|
|
20230926,200000,541290940,6880,6880,6880,6880,0
|
|
20230926,195900,541290940,6880,6880,6880,6880,0
|
|
20230926,195800,541290940,6880,6880,6880,6880,0
|
|
20230926,195700,541290940,6880,6880,6880,6880,0
|
|
20230926,195600,541290940,6880,6880,6880,6880,0
|
|
20230926,195500,541290940,6880,6880,6880,6880,0
|
|
20230926,195400,541290940,6880,6880,6880,6880,0
|
|
20230926,195300,541290940,6880,6880,6880,6880,0
|
|
20230926,195200,541290940,6880,6880,6880,6880,0
|
|
20230926,195100,541290940,6880,6880,6880,6880,0
|
|
20230926,195000,541290940,6880,6880,6880,6880,0
|
|
20230926,194900,541290940,6880,6880,6880,6880,0
|
|
20230926,194800,541290940,6880,6880,6880,6880,0
|
|
20230926,194700,541290940,6880,6880,6880,6880,0
|
|
20230926,194600,541290940,6880,6880,6880,6880,0
|
|
20230926,194500,541290940,6880,6880,6880,6880,0
|
|
20230926,194400,541290940,6880,6880,6880,6880,0
|
|
20230926,194300,541290940,6880,6880,6880,6880,0
|
|
20230926,194200,541290940,6880,6880,6880,6880,0
|
|
20230926,194100,541290940,6880,6880,6880,6880,0
|
|
20230926,194000,541290940,6880,6880,6880,6880,0
|
|
20230926,193900,541290940,6880,6880,6880,6880,1611
|
|
20230926,193800,541290940,6880,6880,6880,6880,0
|
|
20230926,193700,541290940,6880,6880,6880,6880,0
|
|
20230926,193600,541290940,6880,6880,6880,6880,0
|
|
20230926,193500,541290940,6880,6880,6880,6880,0
|
|
20230926,193400,541290940,6880,6880,6880,6880,0
|
|
20230926,193300,541290940,6880,6880,6880,6880,0
|
|
20230926,193200,541290940,6880,6880,6880,6880,0
|
|
20230926,193100,541290940,6880,6880,6880,6880,0
|
|
20230926,193000,541290940,6880,6880,6880,6880,0
|
|
20230926,192900,541290940,6880,6880,6880,6880,0
|
|
20230926,192800,541290940,6880,6880,6880,6880,0
|
|
20230926,192700,541290940,6880,6880,6880,6880,0
|
|
20230926,192600,541290940,6880,6880,6880,6880,0
|
|
20230926,192500,541290940,6880,6880,6880,6880,0
|
|
20230926,192400,541290940,6880,6880,6880,6880,0
|
|
20230926,192300,541290940,6880,6880,6880,6880,0
|
|
20230926,192200,541290940,6880,6880,6880,6880,0
|
|
20230926,192100,541290940,6880,6880,6880,6880,0
|
|
20230926,192000,541290940,6880,6880,6880,6880,0
|
|
20230926,191900,541290940,6880,6880,6880,6880,0
|
|
20230926,191800,541290940,6880,6880,6880,6880,0
|
|
20230926,191700,541290940,6880,6880,6880,6880,0
|
|
20230926,191600,541290940,6880,6880,6880,6880,0
|
|
20230926,191500,541290940,6880,6880,6880,6880,0
|
|
20230926,191400,541290940,6880,6880,6880,6880,0
|
|
20230926,191300,541290940,6880,6880,6880,6880,0
|
|
20230926,191200,541290940,6880,6880,6880,6880,0
|
|
20230926,191100,541290940,6880,6880,6880,6880,0
|
|
20230926,191000,541290940,6880,6880,6880,6880,0
|
|
20230926,190900,541290940,6880,6880,6880,6880,1611
|
|
20230926,190800,541290940,6880,6880,6880,6880,0
|
|
20230926,190700,541290940,6880,6880,6880,6880,0
|
|
20230926,190600,541290940,6880,6880,6880,6880,0
|
|
20230926,190500,541290940,6880,6880,6880,6880,0
|
|
20230926,190400,541290940,6880,6880,6880,6880,0
|
|
20230926,190300,541290940,6880,6880,6880,6880,0
|
|
20230926,190200,541290940,6880,6880,6880,6880,0
|
|
20230926,190100,541290940,6880,6880,6880,6880,0
|
|
20230926,190000,541290940,6880,6880,6880,6880,0
|
|
20230926,185900,541290940,6880,6880,6880,6880,0
|
|
20230926,185800,541290940,6880,6880,6880,6880,0
|
|
20230926,185700,541290940,6880,6880,6880,6880,0
|
|
20230926,185600,541290940,6880,6880,6880,6880,0
|
|
20230926,185500,541290940,6880,6880,6880,6880,0
|
|
20230926,185400,541290940,6880,6880,6880,6880,0
|
|
20230926,185300,541290940,6880,6880,6880,6880,0
|
|
20230926,185200,541290940,6880,6880,6880,6880,0
|
|
20230926,185100,541290940,6880,6880,6880,6880,0
|
|
20230926,185000,541290940,6880,6880,6880,6880,0
|
|
20230926,184900,541290940,6880,6880,6880,6880,0
|
|
20230926,184800,541290940,6880,6880,6880,6880,0
|
|
20230926,184700,541290940,6880,6880,6880,6880,0
|
|
20230926,184600,541290940,6880,6880,6880,6880,0
|
|
20230926,184500,541290940,6880,6880,6880,6880,0
|
|
20230926,184400,541290940,6880,6880,6880,6880,0
|
|
20230926,184300,541290940,6880,6880,6880,6880,0
|
|
20230926,184200,541290940,6880,6880,6880,6880,0
|
|
20230926,184100,541290940,6880,6880,6880,6880,0
|
|
20230926,184000,541290940,6880,6880,6880,6880,0
|
|
20230926,183900,541290940,6880,6880,6880,6880,1611
|
|
20230926,183800,541290940,6880,6880,6880,6880,0
|
|
20230926,183700,541290940,6880,6880,6880,6880,0
|
|
20230926,183600,541290940,6880,6880,6880,6880,0
|
|
20230926,183500,541290940,6880,6880,6880,6880,0
|
|
20230926,183400,541290940,6880,6880,6880,6880,0
|
|
20230926,183300,541290940,6880,6880,6880,6880,0
|
|
20230926,183200,541290940,6880,6880,6880,6880,0
|
|
20230926,183100,541290940,6880,6880,6880,6880,0
|
|
20230926,183000,541290940,6880,6880,6880,6880,0
|
|
20230926,182900,541290940,6880,6880,6880,6880,0
|
|
20230926,182800,541290940,6880,6880,6880,6880,0
|
|
20230926,182700,541290940,6880,6880,6880,6880,0
|
|
20230926,182600,541290940,6880,6880,6880,6880,0
|
|
20230926,182500,541290940,6880,6880,6880,6880,0
|
|
20230926,182400,541290940,6880,6880,6880,6880,0
|
|
20230926,182300,541290940,6880,6880,6880,6880,0
|
|
20230926,182200,541290940,6880,6880,6880,6880,0
|
|
20230926,182100,541290940,6880,6880,6880,6880,0
|
|
20230926,182000,541290940,6880,6880,6880,6880,0
|
|
20230926,181900,541290940,6880,6880,6880,6880,0
|
|
20230926,181800,541290940,6880,6880,6880,6880,0
|
|
20230926,181700,541290940,6880,6880,6880,6880,0
|
|
20230926,181600,541290940,6880,6880,6880,6880,0
|
|
20230926,181500,541290940,6880,6880,6880,6880,0
|
|
20230926,181400,541290940,6880,6880,6880,6880,0
|
|
20230926,181300,541290940,6880,6880,6880,6880,0
|
|
20230926,181200,541290940,6880,6880,6880,6880,0
|
|
20230926,181100,541290940,6880,6880,6880,6880,0
|
|
20230926,181000,541290940,6880,6880,6880,6880,0
|
|
20230926,180900,541290940,6880,6880,6880,6880,1611
|
|
20230926,180800,541290940,6880,6880,6880,6880,0
|
|
20230926,180700,541290940,6880,6880,6880,6880,0
|
|
20230926,180600,541290940,6880,6880,6880,6880,0
|
|
20230926,180500,541290940,6880,6880,6880,6880,0
|
|
20230926,180400,541290940,6880,6880,6880,6880,0
|
|
20230926,180300,541290940,6880,6880,6880,6880,0
|
|
20230926,180200,541290940,6880,6880,6880,6880,0
|
|
20230926,180100,541290940,6880,6880,6880,6880,0
|
|
20230926,180000,541290940,6880,6880,6880,6880,0
|
|
20230926,175900,541290940,6880,6880,6880,6880,0
|
|
20230926,175800,541290940,6880,6880,6880,6880,0
|
|
20230926,175700,541290940,6880,6880,6880,6880,0
|
|
20230926,175600,541290940,6880,6880,6880,6880,0
|
|
20230926,175500,541290940,6880,6880,6880,6880,0
|
|
20230926,175400,541290940,6880,6880,6880,6880,0
|
|
20230926,175300,541290940,6880,6880,6880,6880,0
|
|
20230926,175200,541290940,6880,6880,6880,6880,0
|
|
20230926,175100,541290940,6880,6880,6880,6880,0
|
|
20230926,175000,541290940,6880,6880,6880,6880,0
|
|
20230926,174900,541290940,6880,6880,6880,6880,0
|
|
20230926,174800,541290940,6880,6880,6880,6880,0
|
|
20230926,174700,541290940,6880,6880,6880,6880,0
|
|
20230926,174600,541290940,6880,6880,6880,6880,0
|
|
20230926,174500,541290940,6880,6880,6880,6880,0
|
|
20230926,174400,541290940,6880,6880,6880,6880,0
|
|
20230926,174300,541290940,6880,6880,6880,6880,0
|
|
20230926,174200,541290940,6880,6880,6880,6880,0
|
|
20230926,174100,541290940,6880,6880,6880,6880,0
|
|
20230926,174000,541290940,6880,6880,6880,6880,0
|
|
20230926,173900,541290940,6880,6880,6880,6880,1611
|
|
20230926,173800,541290940,6880,6880,6880,6880,0
|
|
20230926,173700,541290940,6880,6880,6880,6880,0
|
|
20230926,173600,541290940,6880,6880,6880,6880,0
|
|
20230926,173500,541290940,6880,6880,6880,6880,0
|
|
20230926,173400,541290940,6880,6880,6880,6880,0
|
|
20230926,173300,541290940,6880,6880,6880,6880,0
|
|
20230926,173200,541290940,6880,6880,6880,6880,0
|
|
20230926,173100,541290940,6880,6880,6880,6880,0
|
|
20230926,173000,541290940,6880,6880,6880,6880,0
|
|
20230926,172900,541290940,6880,6880,6880,6880,0
|
|
20230926,172800,541290940,6880,6880,6880,6880,0
|
|
20230926,172700,541290940,6880,6880,6880,6880,0
|
|
20230926,172600,541290940,6880,6880,6880,6880,0
|
|
20230926,172500,541290940,6880,6880,6880,6880,0
|
|
20230926,172400,541290940,6880,6880,6880,6880,0
|
|
20230926,172300,541290940,6880,6880,6880,6880,0
|
|
20230926,172200,541290940,6880,6880,6880,6880,0
|
|
20230926,172100,541290940,6880,6880,6880,6880,0
|
|
20230926,172000,541290940,6880,6880,6880,6880,0
|
|
20230926,171900,541290940,6880,6880,6880,6880,0
|
|
20230926,171800,541290940,6880,6880,6880,6880,0
|
|
20230926,171700,541290940,6880,6880,6880,6880,0
|
|
20230926,171600,541290940,6880,6880,6880,6880,0
|
|
20230926,171500,541290940,6880,6880,6880,6880,0
|
|
20230926,171400,541290940,6880,6880,6880,6880,0
|
|
20230926,171300,541290940,6880,6880,6880,6880,0
|
|
20230926,171200,541290940,6880,6880,6880,6880,0
|
|
20230926,171100,541290940,6880,6880,6880,6880,0
|
|
20230926,171000,541290940,6880,6880,6880,6880,0
|
|
20230926,170900,541290940,6880,6880,6880,6880,1611
|
|
20230926,170800,541290940,6880,6880,6880,6880,0
|
|
20230926,170700,541290940,6880,6880,6880,6880,0
|
|
20230926,170600,541290940,6880,6880,6880,6880,0
|
|
20230926,170500,541290940,6880,6880,6880,6880,0
|
|
20230926,170400,541290940,6880,6880,6880,6880,0
|
|
20230926,170300,541290940,6880,6880,6880,6880,0
|
|
20230926,170200,541290940,6880,6880,6880,6880,0
|
|
20230926,170100,541290940,6880,6880,6880,6880,0
|
|
20230926,170000,541290940,6880,6880,6880,6880,0
|
|
20230926,165900,541290940,6880,6880,6880,6880,0
|
|
20230926,165800,541290940,6880,6880,6880,6880,0
|
|
20230926,165700,541290940,6880,6880,6880,6880,0
|
|
20230926,165600,541290940,6880,6880,6880,6880,0
|
|
20230926,165500,541290940,6880,6880,6880,6880,0
|
|
20230926,165400,541290940,6880,6880,6880,6880,0
|
|
20230926,165300,541290940,6880,6880,6880,6880,0
|
|
20230926,165200,541290940,6880,6880,6880,6880,0
|
|
20230926,165100,541290940,6880,6880,6880,6880,0
|
|
20230926,165000,541290940,6880,6880,6880,6880,0
|
|
20230926,164900,541290940,6880,6880,6880,6880,0
|
|
20230926,164800,541290940,6880,6880,6880,6880,0
|
|
20230926,164700,541290940,6880,6880,6880,6880,0
|
|
20230926,164600,541290940,6880,6880,6880,6880,0
|
|
20230926,164500,541290940,6880,6880,6880,6880,0
|
|
20230926,164400,541290940,6880,6880,6880,6880,0
|
|
20230926,164300,541290940,6880,6880,6880,6880,0
|
|
20230926,164200,541290940,6880,6880,6880,6880,0
|
|
20230926,164100,541290940,6880,6880,6880,6880,0
|
|
20230926,164000,541290940,6880,6880,6880,6880,0
|
|
20230926,163900,541290940,6880,6880,6880,6880,1611
|
|
20230926,163800,541290940,6880,6880,6880,6880,0
|
|
20230926,163700,541290940,6880,6880,6880,6880,0
|
|
20230926,163600,541290940,6880,6880,6880,6880,0
|
|
20230926,163500,541290940,6880,6880,6880,6880,0
|
|
20230926,163400,541290940,6880,6880,6880,6880,0
|
|
20230926,163300,541290940,6880,6880,6880,6880,0
|
|
20230926,163200,541290940,6880,6880,6880,6880,0
|
|
20230926,163100,541290940,6880,6880,6880,6880,0
|
|
20230926,163000,541290940,6880,6880,6880,6880,0
|
|
20230926,162900,541290940,6880,6880,6880,6880,0
|
|
20230926,162800,541290940,6880,6880,6880,6880,0
|
|
20230926,162700,541290940,6880,6880,6880,6880,0
|
|
20230926,162600,541290940,6880,6880,6880,6880,0
|
|
20230926,162500,541290940,6880,6880,6880,6880,0
|
|
20230926,162400,541290940,6880,6880,6880,6880,0
|
|
20230926,162300,541290940,6880,6880,6880,6880,0
|
|
20230926,162200,541290940,6880,6880,6880,6880,0
|
|
20230926,162100,541290940,6880,6880,6880,6880,0
|
|
20230926,162000,541290940,6880,6880,6880,6880,0
|
|
20230926,161900,541290940,6880,6880,6880,6880,0
|
|
20230926,161800,541290940,6880,6880,6880,6880,0
|
|
20230926,161700,541290940,6880,6880,6880,6880,0
|
|
20230926,161600,541290940,6880,6880,6880,6880,0
|
|
20230926,161500,541290940,6880,6880,6880,6880,0
|
|
20230926,161400,541290940,6880,6880,6880,6880,0
|
|
20230926,161300,541290940,6880,6880,6880,6880,0
|
|
20230926,161200,541290940,6880,6880,6880,6880,0
|
|
20230926,161100,541290940,6880,6880,6880,6880,0
|
|
20230926,161000,541290940,6880,6880,6880,6880,0
|
|
20230926,160900,541290940,6880,6880,6880,6880,1611
|
|
20230926,160800,541290940,6880,6880,6880,6880,0
|
|
20230926,160700,541290940,6880,6880,6880,6880,0
|
|
20230926,160600,541290940,6880,6880,6880,6880,0
|
|
20230926,160500,541290940,6880,6880,6880,6880,0
|
|
20230926,160400,541290940,6880,6880,6880,6880,0
|
|
20230926,160300,541290940,6880,6880,6880,6880,0
|
|
20230926,160200,541290940,6880,6880,6880,6880,0
|
|
20230926,160100,541290940,6880,6880,6880,6880,0
|
|
20230926,160000,541290940,6880,6880,6880,6880,0
|
|
20230926,155900,541290940,6880,6880,6880,6880,0
|
|
20230926,155800,541290940,6880,6880,6880,6880,0
|
|
20230926,155700,541290940,6880,6880,6880,6880,0
|
|
20230926,155600,541290940,6880,6880,6880,6880,0
|
|
20230926,155500,541290940,6880,6880,6880,6880,0
|
|
20230926,155400,541290940,6880,6880,6880,6880,0
|
|
20230926,155300,541290940,6880,6880,6880,6880,0
|
|
20230926,155200,541290940,6880,6880,6880,6880,0
|
|
20230926,155100,541290940,6880,6880,6880,6880,0
|
|
20230926,155000,541290940,6880,6880,6880,6880,0
|
|
20230926,154900,541290940,6880,6880,6880,6880,0
|
|
20230926,154800,541290940,6880,6880,6880,6880,0
|
|
20230926,154700,541290940,6880,6880,6880,6880,0
|
|
20230926,154600,541290940,6880,6880,6880,6880,0
|
|
20230926,154500,541290940,6880,6880,6880,6880,0
|
|
20230926,154400,541290940,6880,6880,6880,6880,0
|
|
20230926,154300,541290940,6880,6880,6880,6880,0
|
|
20230926,154200,541290940,6880,6880,6880,6880,0
|
|
20230926,154100,541290940,6880,6880,6880,6880,0
|
|
20230926,154000,541290940,6880,6880,6880,6880,0
|
|
20230926,153900,541290940,6880,6880,6880,6880,1611
|
|
20230926,153800,541290940,6880,6880,6880,6880,0
|
|
20230926,153700,541290940,6880,6880,6880,6880,0
|
|
20230926,153600,541290940,6880,6880,6880,6880,0
|
|
20230926,153500,541290940,6880,6880,6880,6880,0
|
|
20230926,153400,541290940,6880,6880,6880,6880,0
|
|
20230926,153300,541290940,6880,6880,6880,6880,0
|
|
20230926,153200,541290940,6880,6880,6880,6880,0
|
|
20230926,153100,541290940,6880,6880,6880,6880,0
|
|
20230926,153000,541290940,6880,6880,6880,6880,1611
|
|
20230926,152900,530207260,6930,6930,6930,6930,0
|
|
20230926,152800,530207260,6930,6930,6930,6930,0
|
|
20230926,152700,530207260,6930,6930,6930,6930,0
|
|
20230926,152600,530207260,6930,6930,6930,6930,0
|
|
20230926,152500,530207260,6930,6930,6930,6930,0
|
|
20230926,152400,530207260,6930,6930,6930,6930,0
|
|
20230926,152300,530207260,6930,6930,6930,6930,0
|
|
20230926,152200,530207260,6930,6930,6930,6930,0
|
|
20230926,152100,530207260,6930,6930,6930,6930,0
|
|
20230926,152000,530207260,6930,6930,6930,6930,0
|
|
20230926,151900,530207260,6930,6900,6930,6900,197
|
|
20230926,151800,528843870,6880,6890,6890,6880,107
|
|
20230926,151700,528107640,6900,6890,6900,6890,1346
|
|
20230926,151600,518831220,6890,6890,6890,6890,195
|
|
20230926,151500,517487670,6890,6890,6890,6890,101
|
|
20230926,151400,516791780,6890,6890,6890,6890,131
|
|
20230926,151300,515889190,6890,6900,6900,6890,401
|
|
20230926,151200,513126290,6900,6900,6900,6900,20
|
|
20230926,151100,512988290,6890,6890,6890,6890,54
|
|
20230926,151000,512616230,6890,6900,6900,6890,138
|
|
20230926,150900,511665400,6890,6890,6890,6890,125
|
|
20230926,150800,510804150,6890,6890,6890,6880,462
|
|
20230926,150700,507621970,6890,6890,6890,6890,357
|
|
20230926,150600,505162240,6890,6900,6900,6890,152
|
|
20230926,150500,504114950,6890,6900,6900,6890,418
|
|
20230926,150400,501230890,6900,6900,6900,6900,50
|
|
20230926,150300,500885890,6930,6930,6930,6930,0
|
|
20230926,150200,500885890,6930,6930,6930,6930,6
|
|
20230926,150100,500844310,6930,6930,6930,6930,4
|
|
20230926,150000,500816590,6930,6900,6930,6900,2
|
|
20230926,145900,500802760,6940,6940,6940,6940,0
|
|
20230926,145800,500802760,6940,6940,6940,6940,0
|
|
20230926,145700,500802760,6940,6900,6940,6890,274
|
|
20230926,145600,498912800,6900,6900,6900,6900,101
|
|
20230926,145500,498215900,6900,6920,6920,6900,500
|
|
20230926,145400,494765870,6920,6920,6920,6920,119
|
|
20230926,145300,493942390,6970,6970,6970,6970,0
|
|
20230926,145200,493942390,6970,6970,6970,6970,0
|
|
20230926,145100,493942390,6970,6970,6970,6970,0
|
|
20230926,145000,493942390,6970,6970,6970,6970,0
|
|
20230926,144900,493942390,6970,6940,6970,6900,218
|
|
20230926,144800,492428490,6890,6890,6890,6890,0
|
|
20230926,144700,492428490,6890,6890,6890,6890,0
|
|
20230926,144600,492428490,6890,6900,6900,6890,300
|
|
20230926,144500,490359300,6920,6920,6920,6920,0
|
|
20230926,144400,490359300,6920,6920,6920,6900,200
|
|
20230926,144300,488977640,6960,6960,6960,6960,0
|
|
20230926,144200,488977640,6960,6960,6960,6960,10
|
|
20230926,144100,488908040,7020,6970,7030,6970,756
|
|
20230926,144000,483617260,6960,6890,6960,6890,1490
|
|
20230926,143900,473287390,6890,6900,6900,6890,338
|
|
20230926,143800,470958520,6900,6900,6900,6900,3
|
|
20230926,143700,470937820,6900,6900,6900,6900,5
|
|
20230926,143600,470903320,6920,6920,6920,6920,10
|
|
20230926,143500,470834120,6920,6920,6920,6920,0
|
|
20230926,143400,470834120,6920,6920,6920,6920,0
|
|
20230926,143300,470834120,6920,6920,6920,6920,0
|
|
20230926,143200,470834120,6920,6890,6920,6890,2
|
|
20230926,143100,470820310,6890,6890,6890,6890,0
|
|
20230926,143000,470820310,6890,6890,6890,6890,0
|
|
20230926,142900,470820310,6890,6890,6890,6890,127
|
|
20230926,142800,469945280,6880,6890,6890,6880,67
|
|
20230926,142700,469483780,6890,6890,6890,6890,0
|
|
20230926,142600,469483780,6890,6890,6890,6890,20
|
|
20230926,142500,469345980,6890,6890,6890,6890,1200
|
|
20230926,142400,461077980,6890,6890,6890,6890,0
|
|
20230926,142300,461077980,6890,6890,6890,6890,0
|
|
20230926,142200,461077980,6890,6890,6890,6890,707
|
|
20230926,142100,456206750,6890,6890,6890,6890,0
|
|
20230926,142000,456206750,6890,6890,6890,6890,0
|
|
20230926,141900,456206750,6890,6890,6890,6890,0
|
|
20230926,141800,456206750,6890,6890,6900,6890,2804
|
|
20230926,141700,436883180,6890,6890,6890,6890,92
|
|
20230926,141600,436249300,6890,6890,6890,6890,55
|
|
20230926,141500,435870350,6890,6890,6890,6890,1
|
|
20230926,141400,435863460,6890,6890,6890,6890,70
|
|
20230926,141300,435381160,6890,6890,6900,6890,90
|
|
20230926,141200,434760810,6890,6890,6890,6890,0
|
|
20230926,141100,434760810,6890,6890,6890,6890,125
|
|
20230926,141000,433899560,6890,6890,6890,6890,294
|
|
20230926,140900,431873900,6890,6890,6890,6890,0
|
|
20230926,140800,431873900,6890,6890,6890,6890,140
|
|
20230926,140700,430909300,6890,6890,6890,6890,36
|
|
20230926,140600,430661260,6890,6880,6890,6880,349
|
|
20230926,140500,428257640,6890,6890,6890,6890,280
|
|
20230926,140400,426328440,6890,6890,6890,6890,300
|
|
20230926,140300,424261440,6880,6880,6880,6880,301
|
|
20230926,140200,422190560,6900,6890,6900,6890,353
|
|
20230926,140100,419757980,6890,6890,6890,6890,147
|
|
20230926,140000,418745150,6890,6890,6890,6890,117
|
|
20230926,135900,417939020,6890,6890,6890,6890,183
|
|
20230926,135800,416678150,6890,6890,6890,6890,214
|
|
20230926,135700,415203690,6890,6890,6890,6890,104
|
|
20230926,135600,414487130,6880,6880,6880,6880,13
|
|
20230926,135500,414397690,6900,6900,6900,6890,357
|
|
20230926,135400,411937730,6900,6900,6900,6900,2
|
|
20230926,135300,411923930,6900,6900,6900,6900,11
|
|
20230926,135200,411848030,6900,6900,6900,6900,221
|
|
20230926,135100,410323130,6910,6910,6910,6910,1
|
|
20230926,135000,410316220,6910,6900,6910,6900,7
|
|
20230926,134900,410267900,6900,6900,6900,6900,0
|
|
20230926,134800,410267900,6900,6900,6900,6900,247
|
|
20230926,134700,408563600,6910,6900,6910,6900,510
|
|
20230926,134600,405044500,6910,6910,6910,6910,4
|
|
20230926,134500,405016860,6920,6900,6920,6900,220
|
|
20230926,134400,403498460,6900,6920,6920,6900,1507
|
|
20230926,134300,393100020,6920,6920,6920,6920,77
|
|
20230926,134200,392567180,6900,6910,6910,6900,251
|
|
20230926,134100,390835270,6900,6920,6920,6900,56
|
|
20230926,134000,390448750,6930,6910,6930,6910,21
|
|
20230926,133900,390303440,6910,6910,6910,6910,520
|
|
20230926,133800,386710240,6910,6910,6910,6910,362
|
|
20230926,133700,384208820,6930,6910,6930,6910,302
|
|
20230926,133600,382121960,6920,6940,6940,6920,417
|
|
20230926,133500,379235980,6940,6940,6940,6940,10
|
|
20230926,133400,379166580,6950,6950,6950,6950,5
|
|
20230926,133300,379131830,6920,6920,6920,6920,0
|
|
20230926,133200,379131830,6920,6950,6950,6920,119
|
|
20230926,133100,378308200,6950,6950,6950,6950,20
|
|
20230926,133000,378169200,6920,6930,6950,6920,8529
|
|
20230926,132900,319082350,6930,6930,6930,6930,4
|
|
20230926,132800,319054630,6930,6930,6930,6930,0
|
|
20230926,132700,319054630,6930,6930,6930,6930,200
|
|
20230926,132600,317668630,6930,6930,6930,6930,30
|
|
20230926,132500,317460730,6960,6960,6960,6960,0
|
|
20230926,132400,317460730,6960,6940,6960,6940,756
|
|
20230926,132300,312214010,6930,6930,6930,6930,0
|
|
20230926,132200,312214010,6930,6930,6930,6930,0
|
|
20230926,132100,312214010,6930,6930,6930,6930,50
|
|
20230926,132000,311867510,6930,6930,6930,6930,0
|
|
20230926,131900,311867510,6930,6930,6930,6930,290
|
|
20230926,131800,309857810,6940,6940,6940,6940,0
|
|
20230926,131700,309857810,6940,6940,6940,6940,11
|
|
20230926,131600,309781470,6930,6930,6930,6930,100
|
|
20230926,131500,309088470,6930,6930,6930,6930,0
|
|
20230926,131400,309088470,6930,6930,6930,6930,250
|
|
20230926,131300,307355970,6930,6930,6930,6930,0
|
|
20230926,131200,307355970,6930,6930,6930,6930,200
|
|
20230926,131100,305969970,6940,6940,6940,6940,3916
|
|
20230926,131000,278792930,6940,6940,6940,6940,547
|
|
20230926,130900,274996750,6960,6960,6960,6960,0
|
|
20230926,130800,274996750,6960,6960,6960,6960,1
|
|
20230926,130700,274989790,6970,6970,6970,6970,0
|
|
20230926,130600,274989790,6970,6970,6970,6970,0
|
|
20230926,130500,274989790,6970,6970,6970,6970,0
|
|
20230926,130400,274989790,6970,6970,6970,6970,71
|
|
20230926,130300,274494920,6950,6950,6950,6950,194
|
|
20230926,130200,273146620,6950,6950,6950,6950,108
|
|
20230926,130100,272396020,6950,6950,6950,6950,0
|
|
20230926,130000,272396020,6950,6950,6950,6950,59
|
|
20230926,125900,271985970,6950,6950,6950,6950,0
|
|
20230926,125800,271985970,6950,6950,6950,6950,0
|
|
20230926,125700,271985970,6950,6950,6950,6950,0
|
|
20230926,125600,271985970,6950,6950,6950,6950,0
|
|
20230926,125500,271985970,6950,6950,6950,6950,0
|
|
20230926,125400,271985970,6950,6950,6950,6950,130
|
|
20230926,125300,271082470,6950,6950,6950,6950,0
|
|
20230926,125200,271082470,6950,6950,6950,6950,0
|
|
20230926,125100,271082470,6950,6950,6950,6950,0
|
|
20230926,125000,271082470,6950,6950,6950,6950,5
|
|
20230926,124900,271047720,6950,6950,6950,6950,25
|
|
20230926,124800,270873970,6950,6950,6950,6950,0
|
|
20230926,124700,270873970,6950,6950,6950,6950,50
|
|
20230926,124600,270526470,6950,6950,6950,6950,0
|
|
20230926,124500,270526470,6950,6950,6950,6950,5
|
|
20230926,124400,270491720,6950,6950,6950,6950,0
|
|
20230926,124300,270491720,6950,6950,6950,6950,1
|
|
20230926,124200,270484770,6940,6940,6940,6940,0
|
|
20230926,124100,270484770,6940,6940,6940,6940,0
|
|
20230926,124000,270484770,6940,6940,6940,6940,700
|
|
20230926,123900,265626770,6970,6970,6970,6970,0
|
|
20230926,123800,265626770,6970,6970,6970,6970,2
|
|
20230926,123700,265612830,6950,6970,6970,6950,3
|
|
20230926,123600,265591940,6950,6950,6950,6950,20
|
|
20230926,123500,265452940,6950,6950,6950,6950,0
|
|
20230926,123400,265452940,6950,6950,6950,6950,0
|
|
20230926,123300,265452940,6950,6950,6950,6950,0
|
|
20230926,123200,265452940,6950,6950,6950,6950,61
|
|
20230926,123100,265028990,6950,6950,6950,6950,0
|
|
20230926,123000,265028990,6950,6950,6950,6950,275
|
|
20230926,122900,263117740,6950,6950,6950,6950,0
|
|
20230926,122800,263117740,6950,6950,6950,6950,0
|
|
20230926,122700,263117740,6950,6950,6950,6950,2
|
|
20230926,122600,263103840,6950,6950,6950,6950,41
|
|
20230926,122500,262818890,6950,6950,6950,6950,0
|
|
20230926,122400,262818890,6950,6950,6950,6950,3
|
|
20230926,122300,262798040,6950,6950,6950,6950,0
|
|
20230926,122200,262798040,6950,6950,6950,6950,0
|
|
20230926,122100,262798040,6950,6950,6950,6950,0
|
|
20230926,122000,262798040,6950,6950,6950,6950,0
|
|
20230926,121900,262798040,6950,6950,6950,6950,0
|
|
20230926,121800,262798040,6950,6950,6950,6950,10
|
|
20230926,121700,262728540,6940,6940,6940,6940,0
|
|
20230926,121600,262728540,6940,6940,6940,6940,0
|
|
20230926,121500,262728540,6940,6940,6940,6940,0
|
|
20230926,121400,262728540,6940,6940,6940,6940,50
|
|
20230926,121300,262381540,6940,6940,6940,6940,0
|
|
20230926,121200,262381540,6940,6940,6940,6940,2
|
|
20230926,121100,262367660,6940,6940,6940,6940,0
|
|
20230926,121000,262367660,6940,6940,6940,6940,0
|
|
20230926,120900,262367660,6940,6940,6940,6940,0
|
|
20230926,120800,262367660,6940,6940,6940,6940,0
|
|
20230926,120700,262367660,6940,6940,6940,6940,0
|
|
20230926,120600,262367660,6940,6940,6940,6940,1
|
|
20230926,120500,262360720,6950,6950,6950,6950,0
|
|
20230926,120400,262360720,6950,6940,6950,6940,23
|
|
20230926,120300,262200880,6950,6950,6950,6950,10
|
|
20230926,120200,262131380,6950,6950,6950,6950,18
|
|
20230926,120100,262006280,6940,6940,6940,6940,0
|
|
20230926,120000,262006280,6940,6940,6940,6940,0
|
|
20230926,115900,262006280,6940,6940,6940,6940,284
|
|
20230926,115800,260035320,6940,6940,6940,6940,0
|
|
20230926,115700,260035320,6940,6940,6940,6940,0
|
|
20230926,115600,260035320,6940,6940,6940,6940,3
|
|
20230926,115500,260014500,6940,6940,6940,6940,1
|
|
20230926,115400,260007560,6950,6950,6950,6950,0
|
|
20230926,115300,260007560,6950,6950,6950,6950,0
|
|
20230926,115200,260007560,6950,6950,6950,6950,0
|
|
20230926,115100,260007560,6950,6950,6950,6950,0
|
|
20230926,115000,260007560,6950,6940,6950,6940,27
|
|
20230926,114900,259820030,6950,6950,6950,6950,1
|
|
20230926,114800,259813080,6950,6950,6950,6950,1
|
|
20230926,114700,259806130,6940,6940,6940,6940,0
|
|
20230926,114600,259806130,6940,6940,6940,6940,2
|
|
20230926,114500,259792250,6950,6950,6950,6950,0
|
|
20230926,114400,259792250,6950,6950,6950,6950,3
|
|
20230926,114300,259771400,6950,6950,6950,6950,1
|
|
20230926,114200,259764450,6950,6940,6950,6940,11
|
|
20230926,114100,259688100,6940,6940,6940,6940,10
|
|
20230926,114000,259618700,6930,6930,6930,6930,0
|
|
20230926,113900,259618700,6930,6930,6930,6930,20
|
|
20230926,113800,259480100,6940,6940,6940,6940,200
|
|
20230926,113700,258092100,6940,6940,6940,6940,37
|
|
20230926,113600,257835320,6930,6940,6940,6930,12
|
|
20230926,113500,257752060,6940,6930,6940,6930,42
|
|
20230926,113400,257460980,6930,6930,6930,6930,450
|
|
20230926,113300,254342480,6940,6940,6940,6940,1
|
|
20230926,113200,254335540,6940,6940,6940,6940,10
|
|
20230926,113100,254266140,6940,6940,6940,6940,21
|
|
20230926,113000,254120400,6940,6940,6940,6940,101
|
|
20230926,112900,253419460,6940,6940,6940,6940,10
|
|
20230926,112800,253350060,6940,6940,6940,6940,20
|
|
20230926,112700,253211260,6940,6940,6940,6940,0
|
|
20230926,112600,253211260,6940,6940,6940,6940,269
|
|
20230926,112500,251344400,6940,6940,6940,6940,13
|
|
20230926,112400,251254180,6940,6940,6940,6940,0
|
|
20230926,112300,251254180,6940,6940,6940,6940,1
|
|
20230926,112200,251247240,6950,6950,6950,6950,8
|
|
20230926,112100,251191640,6930,6930,6930,6930,0
|
|
20230926,112000,251191640,6930,6930,6930,6930,0
|
|
20230926,111900,251191640,6930,6930,6930,6930,31
|
|
20230926,111800,250976810,6930,6940,6940,6930,42
|
|
20230926,111700,250685740,6930,6930,6930,6930,44
|
|
20230926,111600,250380820,6940,6940,6940,6940,0
|
|
20230926,111500,250380820,6940,6940,6940,6940,0
|
|
20230926,111400,250380820,6940,6940,6940,6940,0
|
|
20230926,111300,250380820,6940,6940,6940,6940,32
|
|
20230926,111200,250158740,6940,6940,6940,6940,4
|
|
20230926,111100,250130980,6940,6940,6940,6940,41
|
|
20230926,111000,249846440,6930,6930,6930,6930,110
|
|
20230926,110900,249084140,6950,6950,6950,6950,0
|
|
20230926,110800,249084140,6950,6950,6950,6950,0
|
|
20230926,110700,249084140,6950,6950,6950,6950,1
|
|
20230926,110600,249077190,6950,6950,6950,6950,20
|
|
20230926,110500,248938190,6950,6950,6950,6950,10
|
|
20230926,110400,248868690,6930,6930,6930,6930,0
|
|
20230926,110300,248868690,6930,6930,6930,6930,30
|
|
20230926,110200,248660790,6930,6930,6930,6930,0
|
|
20230926,110100,248660790,6930,6930,6950,6930,1904
|
|
20230926,110000,235463470,6950,6950,6950,6950,0
|
|
20230926,105900,235463470,6950,6950,6950,6930,802
|
|
20230926,105800,229898570,6930,6930,6930,6930,100
|
|
20230926,105700,229205570,6930,6930,6930,6930,0
|
|
20230926,105600,229205570,6930,6940,6940,6930,2941
|
|
20230926,105500,208808350,6950,6950,6950,6950,1164
|
|
20230926,105400,200718550,6950,6950,6950,6950,1
|
|
20230926,105300,200711600,6950,6950,6950,6950,50
|
|
20230926,105200,200364100,6980,6980,6980,6980,0
|
|
20230926,105100,200364100,6980,6980,6980,6980,0
|
|
20230926,105000,200364100,6980,6980,6980,6980,2
|
|
20230926,104900,200350140,6950,6950,6950,6950,0
|
|
20230926,104800,200350140,6950,6950,6950,6950,0
|
|
20230926,104700,200350140,6950,6950,6950,6950,0
|
|
20230926,104600,200350140,6950,6950,6950,6950,666
|
|
20230926,104500,195721440,6960,6960,6960,6960,10
|
|
20230926,104400,195651840,6950,6950,6950,6950,0
|
|
20230926,104300,195651840,6950,6950,6950,6950,50
|
|
20230926,104200,195304340,6950,6960,6960,6950,451
|
|
20230926,104100,192165550,6980,6980,6980,6980,1
|
|
20230926,104000,192158570,6960,6960,6960,6960,0
|
|
20230926,103900,192158570,6960,6960,6960,6960,200
|
|
20230926,103800,190766570,6960,6960,6960,6960,0
|
|
20230926,103700,190766570,6960,6960,6960,6960,0
|
|
20230926,103600,190766570,6960,6970,6970,6960,120
|
|
20230926,103500,189931170,6940,6940,6940,6940,0
|
|
20230926,103400,189931170,6940,6940,6940,6940,0
|
|
20230926,103300,189931170,6940,6940,6940,6940,0
|
|
20230926,103200,189931170,6940,6940,6940,6940,0
|
|
20230926,103100,189931170,6940,6940,6940,6940,0
|
|
20230926,103000,189931170,6940,6960,6960,6940,724
|
|
20230926,102900,184903320,6980,6980,6980,6980,0
|
|
20230926,102800,184903320,6980,6960,6980,6960,52
|
|
20230926,102700,184540380,6940,6940,6940,6940,0
|
|
20230926,102600,184540380,6940,6940,6940,6940,0
|
|
20230926,102500,184540380,6940,6950,6950,6940,1625
|
|
20230926,102400,173253960,6950,6950,6950,6950,0
|
|
20230926,102300,173253960,6950,6950,6950,6950,0
|
|
20230926,102200,173253960,6950,6950,6950,6950,0
|
|
20230926,102100,173253960,6950,6950,6950,6950,0
|
|
20230926,102000,173253960,6950,6950,6950,6950,0
|
|
20230926,101900,173253960,6950,6950,6950,6950,1200
|
|
20230926,101800,164913960,6980,6950,6980,6950,164
|
|
20230926,101700,163772450,6970,6970,6970,6970,44
|
|
20230926,101600,163465770,6950,6970,6970,6950,101
|
|
20230926,101500,162763800,6940,6940,6940,6940,0
|
|
20230926,101400,162763800,6940,6940,6940,6940,0
|
|
20230926,101300,162763800,6940,6940,6940,6940,0
|
|
20230926,101200,162763800,6940,6940,6940,6940,54
|
|
20230926,101100,162389040,6950,6950,6950,6940,1501
|
|
20230926,101000,151968540,6960,6950,6960,6950,1270
|
|
20230926,100900,143140820,6960,6960,6960,6960,221
|
|
20230926,100800,141602660,6960,6960,6960,6960,27
|
|
20230926,100700,141414740,6960,6960,6960,6960,120
|
|
20230926,100600,140579540,6960,6950,6960,6950,121
|
|
20230926,100500,139738580,6950,6960,6960,6950,114
|
|
20230926,100400,138945220,6960,6960,6960,6960,0
|
|
20230926,100300,138945220,6960,6950,6960,6950,51
|
|
20230926,100200,138590720,6950,6950,6950,6950,50
|
|
20230926,100100,138243220,6940,6940,6940,6940,151
|
|
20230926,100000,137195280,6940,6940,6940,6940,612
|
|
20230926,095900,132948000,6950,6950,6950,6950,0
|
|
20230926,095800,132948000,6950,6970,6970,6950,101
|
|
20230926,095700,132245840,6970,6970,6970,6970,29
|
|
20230926,095600,132043710,6950,6980,6980,6950,792
|
|
20230926,095500,126537170,6980,6980,6980,6980,0
|
|
20230926,095400,126537170,6980,6980,6980,6980,1004
|
|
20230926,095300,119529250,6980,6980,6980,6980,1
|
|
20230926,095200,119522270,6960,6980,6990,6960,306
|
|
20230926,095100,117392220,6980,6980,6980,6970,421
|
|
20230926,095000,114456840,6970,6970,6970,6970,12
|
|
20230926,094900,114373200,6970,6970,6970,6970,5
|
|
20230926,094800,114338350,6960,6960,6960,6960,203
|
|
20230926,094700,112925470,6960,6960,6960,6960,765
|
|
20230926,094600,107601070,6960,6970,6970,6960,625
|
|
20230926,094500,103248000,6970,6970,6970,6970,0
|
|
20230926,094400,103248000,6970,6970,6970,6970,0
|
|
20230926,094300,103248000,6970,6970,6970,6970,80
|
|
20230926,094200,102690400,6970,7010,7010,6970,651
|
|
20230926,094100,98152890,7010,7010,7010,7010,0
|
|
20230926,094000,98152890,7010,6980,7010,6980,278
|
|
20230926,093900,96212420,7020,7020,7020,7020,0
|
|
20230926,093800,96212420,7020,7020,7020,7020,0
|
|
20230926,093700,96212420,7020,7020,7020,6980,444
|
|
20230926,093600,93112220,7020,6980,7020,6980,31
|
|
20230926,093500,92894800,7020,7020,7020,7020,180
|
|
20230926,093400,91631200,6980,6980,6980,6980,13
|
|
20230926,093300,91540460,6970,6970,6970,6970,378
|
|
20230926,093200,88905800,6970,7020,7020,6970,653
|
|
20230926,093100,84342900,7020,6990,7020,6990,110
|
|
20230926,093000,83573700,6990,6990,6990,6990,0
|
|
20230926,092900,83573700,6990,7000,7000,6990,3729
|
|
20230926,092800,57487480,7010,7010,7010,7010,42
|
|
20230926,092700,57193060,7020,7020,7020,7020,3
|
|
20230926,092600,57172000,7020,7020,7020,7020,28
|
|
20230926,092500,56975440,7020,7020,7020,7020,10
|
|
20230926,092400,56905240,6990,6990,6990,6990,0
|
|
20230926,092300,56905240,6990,7020,7020,6990,3954
|
|
20230926,092200,29221870,7020,7040,7040,7020,117
|
|
20230926,092100,28400330,7020,7030,7030,7020,399
|
|
20230926,092000,25598190,7040,7040,7040,7040,0
|
|
20230926,091900,25598190,7040,7040,7040,7040,92
|
|
20230926,091800,24950510,7040,7070,7070,7040,210
|
|
20230926,091700,23470810,7050,7050,7050,7050,0
|
|
20230926,091600,23470810,7050,7070,7070,7050,1660
|
|
20230926,091500,11739820,7070,7070,7070,7070,89
|
|
20230926,091400,11110590,7080,7080,7080,7080,0
|
|
20230926,091300,11110590,7080,7080,7080,7080,191
|
|
20230926,091200,9758310,7080,7080,7090,7080,120
|
|
20230926,091100,8908540,7090,7120,7120,7090,221
|
|
20230926,091000,7337150,7120,7080,7120,7080,11
|
|
20230926,090900,7259230,7080,7120,7120,7080,120
|
|
20230926,090800,6408830,7130,7130,7130,7130,1
|
|
20230926,090700,6401700,7080,7080,7080,7080,134
|
|
20230926,090600,5452980,7080,7130,7130,7080,6
|
|
20230926,090500,5410450,7120,7070,7120,7070,209
|
|
20230926,090400,3932380,7070,7080,7080,7070,291
|
|
20230926,090300,1874410,7080,7080,7080,7080,1
|
|
20230926,090200,1867330,7140,7080,7140,7080,2
|
|
20230926,090100,1853110,7070,7070,7070,7070,0
|
|
20230926,090000,1853110,7070,7070,7140,7070,262
|