648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,194400,1030653440,6690,6690,6690,6690,0
|
|
20230926,194300,1030653440,6690,6690,6690,6690,0
|
|
20230926,194200,1030653440,6690,6690,6690,6690,0
|
|
20230926,194100,1030653440,6690,6690,6690,6690,0
|
|
20230926,194000,1030653440,6690,6690,6690,6690,0
|
|
20230926,193900,1030653440,6690,6690,6690,6690,0
|
|
20230926,193800,1030653440,6690,6690,6690,6690,0
|
|
20230926,193700,1030653440,6690,6690,6690,6690,0
|
|
20230926,193600,1030653440,6690,6690,6690,6690,0
|
|
20230926,193500,1030653440,6690,6690,6690,6690,0
|
|
20230926,193400,1030653440,6690,6690,6690,6690,0
|
|
20230926,193300,1030653440,6690,6690,6690,6690,0
|
|
20230926,193200,1030653440,6690,6690,6690,6690,0
|
|
20230926,193100,1030653440,6690,6690,6690,6690,0
|
|
20230926,193000,1030653440,6690,6690,6690,6690,0
|
|
20230926,192900,1030653440,6690,6690,6690,6690,0
|
|
20230926,192800,1030653440,6690,6690,6690,6690,0
|
|
20230926,192700,1030653440,6690,6690,6690,6690,0
|
|
20230926,192600,1030653440,6690,6690,6690,6690,0
|
|
20230926,192500,1030653440,6690,6690,6690,6690,0
|
|
20230926,192400,1030653440,6690,6690,6690,6690,0
|
|
20230926,192300,1030653440,6690,6690,6690,6690,0
|
|
20230926,192200,1030653440,6690,6690,6690,6690,0
|
|
20230926,192100,1030653440,6690,6690,6690,6690,0
|
|
20230926,192000,1030653440,6690,6690,6690,6690,0
|
|
20230926,191900,1030653440,6690,6690,6690,6690,0
|
|
20230926,191800,1030653440,6690,6690,6690,6690,0
|
|
20230926,191700,1030653440,6690,6690,6690,6690,0
|
|
20230926,191600,1030653440,6690,6690,6690,6690,0
|
|
20230926,191500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,191400,1030653440,6690,6690,6690,6690,0
|
|
20230926,191300,1030653440,6690,6690,6690,6690,0
|
|
20230926,191200,1030653440,6690,6690,6690,6690,0
|
|
20230926,191100,1030653440,6690,6690,6690,6690,0
|
|
20230926,191000,1030653440,6690,6690,6690,6690,0
|
|
20230926,190900,1030653440,6690,6690,6690,6690,0
|
|
20230926,190800,1030653440,6690,6690,6690,6690,0
|
|
20230926,190700,1030653440,6690,6690,6690,6690,0
|
|
20230926,190600,1030653440,6690,6690,6690,6690,0
|
|
20230926,190500,1030653440,6690,6690,6690,6690,0
|
|
20230926,190400,1030653440,6690,6690,6690,6690,0
|
|
20230926,190300,1030653440,6690,6690,6690,6690,0
|
|
20230926,190200,1030653440,6690,6690,6690,6690,0
|
|
20230926,190100,1030653440,6690,6690,6690,6690,0
|
|
20230926,190000,1030653440,6690,6690,6690,6690,0
|
|
20230926,185900,1030653440,6690,6690,6690,6690,0
|
|
20230926,185800,1030653440,6690,6690,6690,6690,0
|
|
20230926,185700,1030653440,6690,6690,6690,6690,0
|
|
20230926,185600,1030653440,6690,6690,6690,6690,0
|
|
20230926,185500,1030653440,6690,6690,6690,6690,0
|
|
20230926,185400,1030653440,6690,6690,6690,6690,0
|
|
20230926,185300,1030653440,6690,6690,6690,6690,0
|
|
20230926,185200,1030653440,6690,6690,6690,6690,0
|
|
20230926,185100,1030653440,6690,6690,6690,6690,0
|
|
20230926,185000,1030653440,6690,6690,6690,6690,0
|
|
20230926,184900,1030653440,6690,6690,6690,6690,0
|
|
20230926,184800,1030653440,6690,6690,6690,6690,0
|
|
20230926,184700,1030653440,6690,6690,6690,6690,0
|
|
20230926,184600,1030653440,6690,6690,6690,6690,0
|
|
20230926,184500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,184400,1030653440,6690,6690,6690,6690,0
|
|
20230926,184300,1030653440,6690,6690,6690,6690,0
|
|
20230926,184200,1030653440,6690,6690,6690,6690,0
|
|
20230926,184100,1030653440,6690,6690,6690,6690,0
|
|
20230926,184000,1030653440,6690,6690,6690,6690,0
|
|
20230926,183900,1030653440,6690,6690,6690,6690,0
|
|
20230926,183800,1030653440,6690,6690,6690,6690,0
|
|
20230926,183700,1030653440,6690,6690,6690,6690,0
|
|
20230926,183600,1030653440,6690,6690,6690,6690,0
|
|
20230926,183500,1030653440,6690,6690,6690,6690,0
|
|
20230926,183400,1030653440,6690,6690,6690,6690,0
|
|
20230926,183300,1030653440,6690,6690,6690,6690,0
|
|
20230926,183200,1030653440,6690,6690,6690,6690,0
|
|
20230926,183100,1030653440,6690,6690,6690,6690,0
|
|
20230926,183000,1030653440,6690,6690,6690,6690,0
|
|
20230926,182900,1030653440,6690,6690,6690,6690,0
|
|
20230926,182800,1030653440,6690,6690,6690,6690,0
|
|
20230926,182700,1030653440,6690,6690,6690,6690,0
|
|
20230926,182600,1030653440,6690,6690,6690,6690,0
|
|
20230926,182500,1030653440,6690,6690,6690,6690,0
|
|
20230926,182400,1030653440,6690,6690,6690,6690,0
|
|
20230926,182300,1030653440,6690,6690,6690,6690,0
|
|
20230926,182200,1030653440,6690,6690,6690,6690,0
|
|
20230926,182100,1030653440,6690,6690,6690,6690,0
|
|
20230926,182000,1030653440,6690,6690,6690,6690,0
|
|
20230926,181900,1030653440,6690,6690,6690,6690,0
|
|
20230926,181800,1030653440,6690,6690,6690,6690,0
|
|
20230926,181700,1030653440,6690,6690,6690,6690,0
|
|
20230926,181600,1030653440,6690,6690,6690,6690,0
|
|
20230926,181500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,181400,1030653440,6690,6690,6690,6690,0
|
|
20230926,181300,1030653440,6690,6690,6690,6690,0
|
|
20230926,181200,1030653440,6690,6690,6690,6690,0
|
|
20230926,181100,1030653440,6690,6690,6690,6690,0
|
|
20230926,181000,1030653440,6690,6690,6690,6690,0
|
|
20230926,180900,1030653440,6690,6690,6690,6690,0
|
|
20230926,180800,1030653440,6690,6690,6690,6690,0
|
|
20230926,180700,1030653440,6690,6690,6690,6690,0
|
|
20230926,180600,1030653440,6690,6690,6690,6690,0
|
|
20230926,180500,1030653440,6690,6690,6690,6690,0
|
|
20230926,180400,1030653440,6690,6690,6690,6690,0
|
|
20230926,180300,1030653440,6690,6690,6690,6690,0
|
|
20230926,180200,1030653440,6690,6690,6690,6690,0
|
|
20230926,180100,1030653440,6690,6690,6690,6690,0
|
|
20230926,180000,1030653440,6690,6690,6690,6690,0
|
|
20230926,175900,1030653440,6690,6690,6690,6690,0
|
|
20230926,175800,1030653440,6690,6690,6690,6690,0
|
|
20230926,175700,1030653440,6690,6690,6690,6690,0
|
|
20230926,175600,1030653440,6690,6690,6690,6690,0
|
|
20230926,175500,1030653440,6690,6690,6690,6690,0
|
|
20230926,175400,1030653440,6690,6690,6690,6690,0
|
|
20230926,175300,1030653440,6690,6690,6690,6690,0
|
|
20230926,175200,1030653440,6690,6690,6690,6690,0
|
|
20230926,175100,1030653440,6690,6690,6690,6690,0
|
|
20230926,175000,1030653440,6690,6690,6690,6690,0
|
|
20230926,174900,1030653440,6690,6690,6690,6690,0
|
|
20230926,174800,1030653440,6690,6690,6690,6690,0
|
|
20230926,174700,1030653440,6690,6690,6690,6690,0
|
|
20230926,174600,1030653440,6690,6690,6690,6690,0
|
|
20230926,174500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,174400,1030653440,6690,6690,6690,6690,0
|
|
20230926,174300,1030653440,6690,6690,6690,6690,0
|
|
20230926,174200,1030653440,6690,6690,6690,6690,0
|
|
20230926,174100,1030653440,6690,6690,6690,6690,0
|
|
20230926,174000,1030653440,6690,6690,6690,6690,0
|
|
20230926,173900,1030653440,6690,6690,6690,6690,0
|
|
20230926,173800,1030653440,6690,6690,6690,6690,0
|
|
20230926,173700,1030653440,6690,6690,6690,6690,0
|
|
20230926,173600,1030653440,6690,6690,6690,6690,0
|
|
20230926,173500,1030653440,6690,6690,6690,6690,0
|
|
20230926,173400,1030653440,6690,6690,6690,6690,0
|
|
20230926,173300,1030653440,6690,6690,6690,6690,0
|
|
20230926,173200,1030653440,6690,6690,6690,6690,0
|
|
20230926,173100,1030653440,6690,6690,6690,6690,0
|
|
20230926,173000,1030653440,6690,6690,6690,6690,0
|
|
20230926,172900,1030653440,6690,6690,6690,6690,0
|
|
20230926,172800,1030653440,6690,6690,6690,6690,0
|
|
20230926,172700,1030653440,6690,6690,6690,6690,0
|
|
20230926,172600,1030653440,6690,6690,6690,6690,0
|
|
20230926,172500,1030653440,6690,6690,6690,6690,0
|
|
20230926,172400,1030653440,6690,6690,6690,6690,0
|
|
20230926,172300,1030653440,6690,6690,6690,6690,0
|
|
20230926,172200,1030653440,6690,6690,6690,6690,0
|
|
20230926,172100,1030653440,6690,6690,6690,6690,0
|
|
20230926,172000,1030653440,6690,6690,6690,6690,0
|
|
20230926,171900,1030653440,6690,6690,6690,6690,0
|
|
20230926,171800,1030653440,6690,6690,6690,6690,0
|
|
20230926,171700,1030653440,6690,6690,6690,6690,0
|
|
20230926,171600,1030653440,6690,6690,6690,6690,0
|
|
20230926,171500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,171400,1030653440,6690,6690,6690,6690,0
|
|
20230926,171300,1030653440,6690,6690,6690,6690,0
|
|
20230926,171200,1030653440,6690,6690,6690,6690,0
|
|
20230926,171100,1030653440,6690,6690,6690,6690,0
|
|
20230926,171000,1030653440,6690,6690,6690,6690,0
|
|
20230926,170900,1030653440,6690,6690,6690,6690,0
|
|
20230926,170800,1030653440,6690,6690,6690,6690,0
|
|
20230926,170700,1030653440,6690,6690,6690,6690,0
|
|
20230926,170600,1030653440,6690,6690,6690,6690,0
|
|
20230926,170500,1030653440,6690,6690,6690,6690,0
|
|
20230926,170400,1030653440,6690,6690,6690,6690,0
|
|
20230926,170300,1030653440,6690,6690,6690,6690,0
|
|
20230926,170200,1030653440,6690,6690,6690,6690,0
|
|
20230926,170100,1030653440,6690,6690,6690,6690,0
|
|
20230926,170000,1030653440,6690,6690,6690,6690,0
|
|
20230926,165900,1030653440,6690,6690,6690,6690,0
|
|
20230926,165800,1030653440,6690,6690,6690,6690,0
|
|
20230926,165700,1030653440,6690,6690,6690,6690,0
|
|
20230926,165600,1030653440,6690,6690,6690,6690,0
|
|
20230926,165500,1030653440,6690,6690,6690,6690,0
|
|
20230926,165400,1030653440,6690,6690,6690,6690,0
|
|
20230926,165300,1030653440,6690,6690,6690,6690,0
|
|
20230926,165200,1030653440,6690,6690,6690,6690,0
|
|
20230926,165100,1030653440,6690,6690,6690,6690,0
|
|
20230926,165000,1030653440,6690,6690,6690,6690,0
|
|
20230926,164900,1030653440,6690,6690,6690,6690,0
|
|
20230926,164800,1030653440,6690,6690,6690,6690,0
|
|
20230926,164700,1030653440,6690,6690,6690,6690,0
|
|
20230926,164600,1030653440,6690,6690,6690,6690,0
|
|
20230926,164500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,164400,1030653440,6690,6690,6690,6690,0
|
|
20230926,164300,1030653440,6690,6690,6690,6690,0
|
|
20230926,164200,1030653440,6690,6690,6690,6690,0
|
|
20230926,164100,1030653440,6690,6690,6690,6690,0
|
|
20230926,164000,1030653440,6690,6690,6690,6690,0
|
|
20230926,163900,1030653440,6690,6690,6690,6690,0
|
|
20230926,163800,1030653440,6690,6690,6690,6690,0
|
|
20230926,163700,1030653440,6690,6690,6690,6690,0
|
|
20230926,163600,1030653440,6690,6690,6690,6690,0
|
|
20230926,163500,1030653440,6690,6690,6690,6690,0
|
|
20230926,163400,1030653440,6690,6690,6690,6690,0
|
|
20230926,163300,1030653440,6690,6690,6690,6690,0
|
|
20230926,163200,1030653440,6690,6690,6690,6690,0
|
|
20230926,163100,1030653440,6690,6690,6690,6690,0
|
|
20230926,163000,1030653440,6690,6690,6690,6690,0
|
|
20230926,162900,1030653440,6690,6690,6690,6690,0
|
|
20230926,162800,1030653440,6690,6690,6690,6690,0
|
|
20230926,162700,1030653440,6690,6690,6690,6690,0
|
|
20230926,162600,1030653440,6690,6690,6690,6690,0
|
|
20230926,162500,1030653440,6690,6690,6690,6690,0
|
|
20230926,162400,1030653440,6690,6690,6690,6690,0
|
|
20230926,162300,1030653440,6690,6690,6690,6690,0
|
|
20230926,162200,1030653440,6690,6690,6690,6690,0
|
|
20230926,162100,1030653440,6690,6690,6690,6690,0
|
|
20230926,162000,1030653440,6690,6690,6690,6690,0
|
|
20230926,161900,1030653440,6690,6690,6690,6690,0
|
|
20230926,161800,1030653440,6690,6690,6690,6690,0
|
|
20230926,161700,1030653440,6690,6690,6690,6690,0
|
|
20230926,161600,1030653440,6690,6690,6690,6690,0
|
|
20230926,161500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,161400,1030653440,6690,6690,6690,6690,0
|
|
20230926,161300,1030653440,6690,6690,6690,6690,0
|
|
20230926,161200,1030653440,6690,6690,6690,6690,0
|
|
20230926,161100,1030653440,6690,6690,6690,6690,0
|
|
20230926,161000,1030653440,6690,6690,6690,6690,0
|
|
20230926,160900,1030653440,6690,6690,6690,6690,0
|
|
20230926,160800,1030653440,6690,6690,6690,6690,0
|
|
20230926,160700,1030653440,6690,6690,6690,6690,0
|
|
20230926,160600,1030653440,6690,6690,6690,6690,0
|
|
20230926,160500,1030653440,6690,6690,6690,6690,0
|
|
20230926,160400,1030653440,6690,6690,6690,6690,0
|
|
20230926,160300,1030653440,6690,6690,6690,6690,0
|
|
20230926,160200,1030653440,6690,6690,6690,6690,0
|
|
20230926,160100,1030653440,6690,6690,6690,6690,0
|
|
20230926,160000,1030653440,6690,6690,6690,6690,0
|
|
20230926,155900,1030653440,6690,6690,6690,6690,0
|
|
20230926,155800,1030653440,6690,6690,6690,6690,0
|
|
20230926,155700,1030653440,6690,6690,6690,6690,0
|
|
20230926,155600,1030653440,6690,6690,6690,6690,0
|
|
20230926,155500,1030653440,6690,6690,6690,6690,0
|
|
20230926,155400,1030653440,6690,6690,6690,6690,0
|
|
20230926,155300,1030653440,6690,6690,6690,6690,0
|
|
20230926,155200,1030653440,6690,6690,6690,6690,0
|
|
20230926,155100,1030653440,6690,6690,6690,6690,0
|
|
20230926,155000,1030653440,6690,6690,6690,6690,0
|
|
20230926,154900,1030653440,6690,6690,6690,6690,0
|
|
20230926,154800,1030653440,6690,6690,6690,6690,0
|
|
20230926,154700,1030653440,6690,6690,6690,6690,0
|
|
20230926,154600,1030653440,6690,6690,6690,6690,0
|
|
20230926,154500,1030653440,6690,6690,6690,6690,1559
|
|
20230926,154400,1030653440,6690,6690,6690,6690,0
|
|
20230926,154300,1030653440,6690,6690,6690,6690,0
|
|
20230926,154200,1030653440,6690,6690,6690,6690,0
|
|
20230926,154100,1030653440,6690,6690,6690,6690,0
|
|
20230926,154000,1030653440,6690,6690,6690,6690,0
|
|
20230926,153900,1030653440,6690,6690,6690,6690,0
|
|
20230926,153800,1030653440,6690,6690,6690,6690,0
|
|
20230926,153700,1030653440,6690,6690,6690,6690,0
|
|
20230926,153600,1030653440,6690,6690,6690,6690,0
|
|
20230926,153500,1030653440,6690,6690,6690,6690,0
|
|
20230926,153400,1030653440,6690,6690,6690,6690,0
|
|
20230926,153300,1030653440,6690,6690,6690,6690,0
|
|
20230926,153200,1030653440,6690,6690,6690,6690,0
|
|
20230926,153100,1030653440,6690,6690,6690,6690,0
|
|
20230926,153000,1030653440,6690,6690,6690,6690,1559
|
|
20230926,152900,1020223730,6730,6730,6730,6730,0
|
|
20230926,152800,1020223730,6730,6730,6730,6730,0
|
|
20230926,152700,1020223730,6730,6730,6730,6730,0
|
|
20230926,152600,1020223730,6730,6730,6730,6730,0
|
|
20230926,152500,1020223730,6730,6730,6730,6730,0
|
|
20230926,152400,1020223730,6730,6730,6730,6730,0
|
|
20230926,152300,1020223730,6730,6730,6730,6730,0
|
|
20230926,152200,1020223730,6730,6730,6730,6730,0
|
|
20230926,152100,1020223730,6730,6730,6730,6730,0
|
|
20230926,152000,1020223730,6730,6730,6730,6730,0
|
|
20230926,151900,1020223730,6730,6740,6740,6720,30
|
|
20230926,151800,1020021840,6700,6700,6700,6700,0
|
|
20230926,151700,1020021840,6700,6710,6740,6700,941
|
|
20230926,151600,1013712230,6700,6700,6700,6700,134
|
|
20230926,151500,1012814430,6710,6700,6710,6700,576
|
|
20230926,151400,1008952880,6710,6720,6730,6700,1717
|
|
20230926,151300,997427840,6710,6710,6710,6710,5
|
|
20230926,151200,997394290,6720,6720,6730,6720,300
|
|
20230926,151100,995375400,6730,6720,6730,6720,262
|
|
20230926,151000,993612480,6720,6710,6720,6710,142
|
|
20230926,150900,992658290,6710,6710,6710,6710,35
|
|
20230926,150800,992423440,6730,6720,6730,6710,628
|
|
20230926,150700,988204130,6730,6720,6730,6720,431
|
|
20230926,150600,985305530,6720,6730,6730,6720,115
|
|
20230926,150500,984531970,6730,6730,6730,6720,293
|
|
20230926,150400,982560410,6730,6740,6740,6730,288
|
|
20230926,150300,980619890,6740,6730,6740,6730,81
|
|
20230926,150200,980074560,6730,6730,6730,6730,12
|
|
20230926,150100,979993800,6730,6730,6730,6720,383
|
|
20230926,150000,977416230,6730,6730,6740,6730,277
|
|
20230926,145900,975551820,6720,6730,6730,6720,85
|
|
20230926,145800,974980230,6740,6720,6740,6720,478
|
|
20230926,145700,971763490,6730,6740,6740,6730,419
|
|
20230926,145600,968940820,6740,6750,6750,6740,576
|
|
20230926,145500,965056270,6740,6740,6740,6740,396
|
|
20230926,145400,962387230,6740,6740,6740,6730,277
|
|
20230926,145300,960520630,6730,6730,6740,6730,316
|
|
20230926,145200,958391650,6730,6730,6730,6730,5
|
|
20230926,145100,958358000,6730,6730,6740,6720,83
|
|
20230926,145000,957799720,6740,6730,6740,6730,266
|
|
20230926,144900,956007220,6730,6740,6740,6730,232
|
|
20230926,144800,954443550,6730,6730,6740,6730,91
|
|
20230926,144700,953831110,6730,6730,6730,6720,145
|
|
20230926,144600,952855430,6730,6730,6740,6720,507
|
|
20230926,144500,949441440,6730,6740,6740,6730,111
|
|
20230926,144400,948694390,6740,6730,6740,6730,231
|
|
20230926,144300,947137480,6730,6730,6740,6730,135
|
|
20230926,144200,946228900,6730,6740,6740,6720,296
|
|
20230926,144100,944234900,6720,6740,6740,6720,344
|
|
20230926,144000,941922100,6730,6730,6730,6720,491
|
|
20230926,143900,938618200,6730,6730,6740,6730,286
|
|
20230926,143800,936691110,6740,6740,6740,6730,56
|
|
20230926,143700,936314000,6740,6730,6740,6730,298
|
|
20230926,143600,934306170,6740,6720,6740,6720,167
|
|
20230926,143500,933183050,6730,6730,6730,6730,318
|
|
20230926,143400,931042910,6720,6720,6730,6720,173
|
|
20230926,143300,929880330,6730,6730,6730,6730,414
|
|
20230926,143200,927094110,6730,6740,6740,6730,305
|
|
20230926,143100,925038990,6730,6740,6740,6730,94
|
|
20230926,143000,924406350,6730,6730,6730,6710,314
|
|
20230926,142900,922295840,6730,6720,6730,6720,78
|
|
20230926,142800,921771670,6710,6720,6720,6710,331
|
|
20230926,142700,919548360,6710,6720,6730,6710,212
|
|
20230926,142600,918123720,6730,6740,6740,6730,323
|
|
20230926,142500,915947610,6730,6730,6740,6730,171
|
|
20230926,142400,914796760,6730,6730,6730,6730,23
|
|
20230926,142300,914641970,6730,6740,6740,6720,453
|
|
20230926,142200,911590990,6730,6720,6730,6720,41
|
|
20230926,142100,911315390,6730,6710,6730,6710,142
|
|
20230926,142000,910362270,6720,6710,6720,6710,6
|
|
20230926,141900,910321980,6730,6730,6740,6730,457
|
|
20230926,141800,907244080,6740,6730,6740,6730,10
|
|
20230926,141700,907176750,6730,6740,6740,6730,88
|
|
20230926,141600,906584490,6730,6740,6740,6730,265
|
|
20230926,141500,904798730,6740,6740,6740,6740,230
|
|
20230926,141400,903248530,6740,6730,6740,6730,102
|
|
20230926,141300,902562060,6730,6740,6740,6720,40
|
|
20230926,141200,902292660,6740,6740,6740,6740,224
|
|
20230926,141100,900782900,6730,6730,6750,6730,530
|
|
20230926,141000,897212710,6730,6730,6740,6730,160
|
|
20230926,140900,896135890,6730,6740,6740,6720,176
|
|
20230926,140800,894951400,6730,6730,6740,6730,268
|
|
20230926,140700,893145470,6730,6730,6730,6730,90
|
|
20230926,140600,892539770,6730,6740,6740,6720,6
|
|
20230926,140500,892499400,6740,6730,6740,6730,399
|
|
20230926,140400,889811820,6740,6740,6740,6730,382
|
|
20230926,140300,887238120,6740,6740,6750,6740,157
|
|
20230926,140200,886179920,6740,6730,6740,6730,94
|
|
20230926,140100,885546810,6740,6740,6740,6730,265
|
|
20230926,140000,883761050,6740,6740,6740,6740,250
|
|
20230926,135900,882076050,6730,6730,6730,6730,36
|
|
20230926,135800,881833770,6740,6730,6740,6730,148
|
|
20230926,135700,880837720,6750,6740,6750,6730,376
|
|
20230926,135600,878304890,6730,6730,6740,6730,42
|
|
20230926,135500,878022210,6730,6720,6730,6720,126
|
|
20230926,135400,877174330,6720,6720,6720,6720,135
|
|
20230926,135300,876267130,6710,6710,6710,6710,74
|
|
20230926,135200,875770590,6700,6720,6720,6700,130
|
|
20230926,135100,874897460,6720,6740,6740,6720,655
|
|
20230926,135000,870485710,6740,6750,6750,6740,250
|
|
20230926,134900,868798410,6760,6750,6760,6750,181
|
|
20230926,134800,867576630,6750,6760,6760,6740,56
|
|
20230926,134700,867198620,6760,6730,6760,6730,210
|
|
20230926,134600,865782100,6760,6720,6760,6720,772
|
|
20230926,134500,860573800,6720,6740,6740,6720,23
|
|
20230926,134400,860419220,6740,6730,6740,6730,229
|
|
20230926,134300,858878040,6730,6730,6730,6720,234
|
|
20230926,134200,857303250,6740,6740,6740,6740,2
|
|
20230926,134100,857289770,6730,6710,6730,6710,344
|
|
20230926,134000,854975090,6720,6720,6720,6710,268
|
|
20230926,133900,853174500,6710,6730,6730,6710,371
|
|
20230926,133800,850680320,6730,6730,6730,6730,2
|
|
20230926,133700,850666860,6730,6710,6730,6710,232
|
|
20230926,133600,849107840,6730,6720,6730,6720,231
|
|
20230926,133500,847555490,6720,6720,6730,6720,239
|
|
20230926,133400,845949300,6720,6720,6720,6720,2
|
|
20230926,133300,845935860,6720,6730,6730,6720,359
|
|
20230926,133200,843521070,6720,6720,6730,6720,112
|
|
20230926,133100,842768410,6710,6740,6740,6710,241
|
|
20230926,133000,841148870,6720,6720,6720,6720,3
|
|
20230926,132900,841128710,6720,6710,6720,6710,69
|
|
20230926,132800,840665700,6710,6700,6710,6700,308
|
|
20230926,132700,838599360,6690,6700,6700,6690,96
|
|
20230926,132600,837956180,6690,6690,6690,6690,155
|
|
20230926,132500,836919230,6690,6700,6700,6690,1068
|
|
20230926,132400,829774300,6690,6680,6690,6680,1022
|
|
20230926,132300,822939510,6690,6660,6690,6650,2265
|
|
20230926,132200,807865140,6690,6670,6690,6670,673
|
|
20230926,132100,803367630,6650,6700,6700,6650,2254
|
|
20230926,132000,788324680,6700,6710,6710,6700,898
|
|
20230926,131900,782305910,6710,6700,6710,6700,16
|
|
20230926,131800,782198590,6700,6720,6720,6700,609
|
|
20230926,131700,778112770,6730,6750,6750,6700,2514
|
|
20230926,131600,761212580,6750,6740,6750,6740,229
|
|
20230926,131500,759666850,6740,6740,6740,6740,158
|
|
20230926,131400,758601930,6730,6750,6750,6720,357
|
|
20230926,131300,756194720,6730,6750,6750,6730,1171
|
|
20230926,131200,748313710,6740,6740,6740,6730,361
|
|
20230926,131100,745881590,6730,6730,6730,6730,543
|
|
20230926,131000,742227200,6720,6720,6720,6720,1
|
|
20230926,130900,742220480,6720,6710,6730,6710,252
|
|
20230926,130800,740527250,6710,6720,6720,6710,231
|
|
20230926,130700,738974950,6710,6710,6710,6710,24
|
|
20230926,130600,738813910,6710,6710,6710,6710,8
|
|
20230926,130500,738760230,6710,6730,6730,6700,1482
|
|
20230926,130400,728815020,6730,6730,6730,6730,12
|
|
20230926,130300,728734260,6720,6740,6740,6720,511
|
|
20230926,130200,725295080,6740,6720,6740,6720,136
|
|
20230926,130100,724378860,6730,6720,6730,6720,486
|
|
20230926,130000,721110660,6720,6720,6720,6710,543
|
|
20230926,125900,717461720,6710,6710,6710,6710,200
|
|
20230926,125800,716119720,6710,6700,6710,6700,29
|
|
20230926,125700,715925140,6700,6710,6710,6700,690
|
|
20230926,125600,711295510,6710,6710,6710,6710,2
|
|
20230926,125500,711282090,6700,6700,6700,6700,229
|
|
20230926,125400,709747790,6690,6690,6690,6690,12
|
|
20230926,125300,709667510,6690,6700,6700,6690,253
|
|
20230926,125200,707972660,6680,6680,6690,6680,313
|
|
20230926,125100,705879280,6680,6690,6690,6680,528
|
|
20230926,125000,702346970,6690,6690,6690,6690,229
|
|
20230926,124900,700814960,6680,6680,6680,6680,1
|
|
20230926,124800,700808280,6690,6680,6690,6680,236
|
|
20230926,124700,699229510,6700,6700,6700,6700,228
|
|
20230926,124600,697701910,6680,6660,6700,6660,434
|
|
20230926,124500,694799360,6670,6670,6670,6670,183
|
|
20230926,124400,693578750,6670,6660,6670,6650,284
|
|
20230926,124300,691684620,6660,6660,6660,6660,359
|
|
20230926,124200,689293680,6650,6650,6660,6650,16
|
|
20230926,124100,689187260,6650,6650,6650,6650,539
|
|
20230926,124000,685602910,6650,6650,6660,6650,243
|
|
20230926,123900,683984680,6640,6640,6650,6640,244
|
|
20230926,123800,682362240,6640,6640,6640,6640,0
|
|
20230926,123700,682362240,6640,6640,6640,6640,73
|
|
20230926,123600,681877520,6630,6630,6630,6630,147
|
|
20230926,123500,680902910,6630,6630,6630,6630,52
|
|
20230926,123400,680558150,6630,6630,6630,6630,278
|
|
20230926,123300,678715010,6650,6620,6650,6610,1349
|
|
20230926,123200,669793610,6610,6620,6620,6610,384
|
|
20230926,123100,667253080,6620,6620,6620,6620,628
|
|
20230926,123000,663095720,6630,6620,6630,6620,297
|
|
20230926,122900,661129300,6610,6620,6630,6610,20
|
|
20230926,122800,660997040,6620,6620,6620,6620,12
|
|
20230926,122700,660917600,6620,6620,6620,6620,49
|
|
20230926,122600,660593220,6610,6620,6620,6610,222
|
|
20230926,122500,659124080,6630,6620,6630,6620,11
|
|
20230926,122400,659051160,6630,6630,6630,6630,6
|
|
20230926,122300,659011380,6620,6620,6620,6620,5
|
|
20230926,122200,658978280,6620,6620,6620,6620,0
|
|
20230926,122100,658978280,6620,6610,6620,6610,158
|
|
20230926,122000,657932330,6620,6620,6620,6620,350
|
|
20230926,121900,655615330,6630,6630,6630,6630,2
|
|
20230926,121800,655602070,6620,6620,6620,6620,0
|
|
20230926,121700,655602070,6620,6610,6620,6610,22
|
|
20230926,121600,655456470,6620,6620,6620,6620,101
|
|
20230926,121500,654787850,6610,6610,6610,6610,118
|
|
20230926,121400,654007870,6620,6610,6620,6610,692
|
|
20230926,121300,649433730,6620,6620,6620,6610,26
|
|
20230926,121200,649261620,6620,6620,6620,6620,3
|
|
20230926,121100,649241760,6620,6620,6620,6610,26
|
|
20230926,121000,649069740,6610,6620,6620,6610,3203
|
|
20230926,120900,627895880,6620,6620,6620,6620,1812
|
|
20230926,120800,615900440,6620,6620,6630,6620,318
|
|
20230926,120700,613795150,6620,6650,6650,6620,1144
|
|
20230926,120600,606200020,6680,6640,6680,6640,289
|
|
20230926,120500,604271250,6640,6630,6640,6630,5
|
|
20230926,120400,604238090,6640,6640,6640,6640,0
|
|
20230926,120300,604238090,6640,6640,6640,6640,2
|
|
20230926,120200,604224810,6630,6630,6630,6630,3
|
|
20230926,120100,604204920,6630,6630,6630,6630,389
|
|
20230926,120000,601625850,6620,6620,6620,6620,100
|
|
20230926,115900,600963850,6630,6630,6630,6630,0
|
|
20230926,115800,600963850,6630,6620,6630,6620,401
|
|
20230926,115700,598305390,6620,6620,6620,6620,0
|
|
20230926,115600,598305390,6620,6620,6620,6620,1
|
|
20230926,115500,598298770,6620,6630,6630,6620,14
|
|
20230926,115400,598205990,6620,6620,6620,6620,0
|
|
20230926,115300,598205990,6620,6640,6640,6620,1651
|
|
20230926,115200,587271540,6630,6630,6630,6630,4
|
|
20230926,115100,587245020,6640,6640,6640,6640,83
|
|
20230926,115000,586693900,6640,6640,6640,6640,1
|
|
20230926,114900,586687260,6630,6630,6630,6630,68
|
|
20230926,114800,586236420,6630,6630,6630,6630,192
|
|
20230926,114700,584963460,6630,6630,6630,6630,100
|
|
20230926,114600,584300460,6630,6640,6640,6630,20
|
|
20230926,114500,584167710,6630,6630,6630,6630,1
|
|
20230926,114400,584161080,6630,6630,6630,6630,0
|
|
20230926,114300,584161080,6630,6640,6640,6630,184
|
|
20230926,114200,582940860,6640,6640,6640,6640,12
|
|
20230926,114100,582861180,6630,6620,6640,6620,14
|
|
20230926,114000,582768350,6620,6620,6620,6620,3
|
|
20230926,113900,582748490,6640,6630,6640,6620,84
|
|
20230926,113800,582191360,6630,6630,6630,6630,1
|
|
20230926,113700,582184730,6630,6630,6630,6630,9
|
|
20230926,113600,582125060,6640,6640,6640,6640,1
|
|
20230926,113500,582118420,6630,6630,6630,6630,1
|
|
20230926,113400,582111790,6630,6620,6630,6620,1063
|
|
20230926,113300,575064130,6630,6630,6630,6630,781
|
|
20230926,113200,569886100,6630,6640,6640,6630,77
|
|
20230926,113100,569375450,6640,6640,6640,6630,547
|
|
20230926,113000,565743380,6650,6640,6650,6640,64
|
|
20230926,112900,565318120,6640,6640,6640,6640,975
|
|
20230926,112800,558844120,6640,6630,6640,6630,51
|
|
20230926,112700,558505510,6630,6630,6640,6630,154
|
|
20230926,112600,557484460,6630,6630,6630,6630,1
|
|
20230926,112500,557477830,6630,6630,6630,6630,3
|
|
20230926,112400,557457940,6630,6630,6630,6630,2
|
|
20230926,112300,557444680,6630,6630,6630,6630,0
|
|
20230926,112200,557444680,6630,6630,6630,6630,25
|
|
20230926,112100,557278930,6630,6630,6630,6630,3
|
|
20230926,112000,557259040,6630,6630,6630,6630,2
|
|
20230926,111900,557245780,6630,6630,6630,6630,0
|
|
20230926,111800,557245780,6630,6640,6640,6630,126
|
|
20230926,111700,556409160,6630,6630,6630,6630,10
|
|
20230926,111600,556342860,6630,6620,6630,6620,7
|
|
20230926,111500,556296460,6620,6630,6630,6620,8
|
|
20230926,111400,556243460,6620,6620,6630,6620,869
|
|
20230926,111300,550482510,6630,6640,6640,6620,536
|
|
20230926,111200,546927770,6640,6640,6640,6640,103
|
|
20230926,111100,546243850,6650,6640,6650,6640,30
|
|
20230926,111000,546044500,6640,6640,6640,6640,1
|
|
20230926,110900,546037860,6640,6640,6640,6640,3
|
|
20230926,110800,546017940,6640,6650,6650,6640,3
|
|
20230926,110700,545998000,6650,6640,6650,6640,34
|
|
20230926,110600,545772230,6640,6640,6650,6640,294
|
|
20230926,110500,543818970,6650,6660,6660,6650,173
|
|
20230926,110400,542667210,6670,6670,6670,6670,31
|
|
20230926,110300,542460440,6680,6690,6690,6670,12
|
|
20230926,110200,542380290,6690,6690,6690,6690,1
|
|
20230926,110100,542373600,6650,6660,6660,6650,3398
|
|
20230926,110000,519776650,6660,6660,6660,6610,9029
|
|
20230926,105900,459881880,6650,6660,6660,6650,182
|
|
20230926,105800,458670080,6660,6670,6670,6660,126
|
|
20230926,105700,457830900,6670,6660,6670,6650,1064
|
|
20230926,105600,450744670,6670,6670,6670,6670,0
|
|
20230926,105500,450744670,6670,6690,6690,6670,3169
|
|
20230926,105400,429597260,6690,6690,6690,6690,4
|
|
20230926,105300,429570500,6690,6690,6700,6690,3299
|
|
20230926,105200,407497270,6690,6690,6690,6690,82
|
|
20230926,105100,406948690,6680,6690,6690,6680,56
|
|
20230926,105000,406574590,6690,6700,6700,6690,853
|
|
20230926,104900,400860730,6720,6720,6720,6710,39
|
|
20230926,104800,400598880,6710,6710,6710,6710,24
|
|
20230926,104700,400437840,6700,6710,6710,6700,5
|
|
20230926,104600,400404300,6700,6700,6700,6700,11
|
|
20230926,104500,400330600,6700,6700,6700,6700,246
|
|
20230926,104400,398682400,6700,6710,6710,6700,32
|
|
20230926,104300,398467950,6710,6720,6730,6700,721
|
|
20230926,104200,393631460,6730,6730,6730,6720,69
|
|
20230926,104100,393167120,6730,6730,6730,6730,39
|
|
20230926,104000,392904650,6730,6720,6730,6720,2
|
|
20230926,103900,392891200,6730,6730,6730,6730,3
|
|
20230926,103800,392871010,6720,6730,6730,6720,15
|
|
20230926,103700,392770100,6730,6730,6730,6720,52
|
|
20230926,103600,392420150,6720,6720,6720,6720,2
|
|
20230926,103500,392406710,6720,6730,6730,6720,14
|
|
20230926,103400,392312520,6730,6730,6740,6730,25
|
|
20230926,103300,392144220,6740,6730,6740,6720,104
|
|
20230926,103200,391443910,6720,6720,6720,6720,46
|
|
20230926,103100,391134790,6730,6730,6730,6730,0
|
|
20230926,103000,391134790,6730,6730,6730,6730,6
|
|
20230926,102900,391094410,6730,6730,6730,6730,1
|
|
20230926,102800,391087680,6730,6730,6730,6730,1
|
|
20230926,102700,391080950,6730,6730,6730,6730,0
|
|
20230926,102600,391080950,6730,6730,6730,6730,3
|
|
20230926,102500,391060760,6730,6720,6730,6720,76
|
|
20230926,102400,390550030,6710,6720,6720,6710,280
|
|
20230926,102300,388671180,6720,6730,6730,6720,5
|
|
20230926,102200,388637570,6720,6720,6720,6720,191
|
|
20230926,102100,387354050,6710,6720,6720,6710,37
|
|
20230926,102000,387105770,6720,6720,6720,6720,12
|
|
20230926,101900,387025130,6720,6720,6720,6720,2
|
|
20230926,101800,387011690,6730,6730,6730,6730,0
|
|
20230926,101700,387011690,6730,6720,6730,6710,133
|
|
20230926,101600,386119230,6740,6740,6740,6740,8
|
|
20230926,101500,386065310,6740,6730,6740,6730,2
|
|
20230926,101400,386051840,6730,6730,6730,6730,100
|
|
20230926,101300,385378840,6710,6710,6710,6700,601
|
|
20230926,101200,381346140,6710,6730,6740,6700,4043
|
|
20230926,101100,354188680,6740,6750,6750,6740,493
|
|
20230926,101000,350865480,6750,6750,6750,6750,100
|
|
20230926,100900,350190480,6770,6770,6770,6770,7
|
|
20230926,100800,350143090,6760,6760,6760,6760,192
|
|
20230926,100700,348845170,6770,6770,6770,6770,1
|
|
20230926,100600,348838400,6770,6770,6770,6770,2
|
|
20230926,100500,348824860,6770,6760,6770,6760,1178
|
|
20230926,100400,340860830,6750,6740,6760,6740,1221
|
|
20230926,100300,332630420,6740,6740,6740,6730,3319
|
|
20230926,100200,310260600,6740,6740,6740,6740,100
|
|
20230926,100100,309586600,6730,6720,6730,6720,41
|
|
20230926,100000,309310810,6730,6730,6730,6730,101
|
|
20230926,095900,308631080,6730,6710,6730,6710,567
|
|
20230926,095800,304821140,6720,6740,6740,6720,209
|
|
20230926,095700,303415800,6740,6730,6750,6730,366
|
|
20230926,095600,300951300,6750,6760,6760,6740,566
|
|
20230926,095500,297133330,6760,6760,6760,6760,4
|
|
20230926,095400,297106290,6760,6740,6760,6740,452
|
|
20230926,095300,294059100,6740,6740,6740,6740,483
|
|
20230926,095200,290803680,6740,6740,6740,6740,14
|
|
20230926,095100,290709320,6720,6750,6750,6720,1575
|
|
20230926,095000,280109190,6740,6790,6790,6740,2801
|
|
20230926,094900,261123060,6800,6810,6810,6790,683
|
|
20230926,094800,256480440,6800,6800,6810,6800,2559
|
|
20230926,094700,239079230,6810,6820,6820,6800,204
|
|
20230926,094600,237691960,6820,6820,6820,6820,5
|
|
20230926,094500,237657860,6800,6800,6800,6800,108
|
|
20230926,094400,236923460,6820,6820,6820,6800,1108
|
|
20230926,094300,229388980,6820,6830,6830,6810,1415
|
|
20230926,094200,219750500,6830,6830,6830,6820,220
|
|
20230926,094100,218248880,6830,6820,6830,6820,585
|
|
20230926,094000,214259150,6820,6820,6830,6820,115
|
|
20230926,093900,213474830,6830,6820,6830,6820,209
|
|
20230926,093800,212047410,6830,6830,6830,6830,212
|
|
20230926,093700,210599450,6830,6830,6830,6830,13
|
|
20230926,093600,210510660,6830,6830,6830,6830,3
|
|
20230926,093500,210490170,6830,6830,6830,6830,3
|
|
20230926,093400,210469680,6830,6830,6830,6830,3
|
|
20230926,093300,210449190,6820,6810,6830,6800,1007
|
|
20230926,093200,203601320,6810,6820,6820,6810,490
|
|
20230926,093100,200262370,6810,6810,6810,6810,2654
|
|
20230926,093000,182188630,6810,6820,6820,6810,2528
|
|
20230926,092900,164972890,6810,6820,6830,6810,1164
|
|
20230926,092800,157035390,6820,6830,6830,6820,175
|
|
20230926,092700,155840890,6830,6830,6830,6830,352
|
|
20230926,092600,153436730,6830,6830,6830,6830,502
|
|
20230926,092500,150008070,6830,6830,6830,6830,8
|
|
20230926,092400,149953430,6830,6840,6840,6830,1046
|
|
20230926,092300,142808790,6840,6850,6850,6830,669
|
|
20230926,092200,138238250,6850,6840,6850,6840,10
|
|
20230926,092100,138169770,6830,6820,6830,6820,966
|
|
20230926,092000,131578430,6820,6820,6820,6820,12
|
|
20230926,091900,131496590,6820,6830,6830,6820,110
|
|
20230926,091800,130745380,6830,6830,6830,6830,160
|
|
20230926,091700,129652580,6830,6830,6830,6830,112
|
|
20230926,091600,128887620,6830,6830,6830,6830,24
|
|
20230926,091500,128723700,6830,6800,6830,6800,469
|
|
20230926,091400,125530190,6800,6810,6810,6800,1087
|
|
20230926,091300,118138370,6810,6800,6810,6800,301
|
|
20230926,091200,116091260,6800,6800,6800,6800,230
|
|
20230926,091100,114527260,6800,6810,6810,6800,1526
|
|
20230926,091000,104150450,6810,6810,6810,6810,114
|
|
20230926,090900,103374110,6810,6790,6810,6790,1123
|
|
20230926,090800,95737490,6790,6800,6800,6780,1147
|
|
20230926,090700,87947460,6800,6800,6800,6800,327
|
|
20230926,090600,85723860,6800,6810,6810,6790,4254
|
|
20230926,090500,56793400,6830,6810,6830,6800,663
|
|
20230926,090400,52279380,6810,6840,6840,6810,1862
|
|
20230926,090300,39580890,6840,6860,6870,6840,1713
|
|
20230926,090200,27856890,6860,6880,6880,6860,2411
|
|
20230926,090100,11295270,6880,6870,6880,6860,436
|
|
20230926,090000,8298630,6850,6810,6860,6810,1218
|