598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185500,1723331060,6610,6610,6610,6610,3759
|
|
20230906,185400,1723331060,6610,6610,6610,6610,0
|
|
20230906,185300,1723331060,6610,6610,6610,6610,0
|
|
20230906,185200,1723331060,6610,6610,6610,6610,0
|
|
20230906,185100,1723331060,6610,6610,6610,6610,0
|
|
20230906,185000,1723331060,6610,6610,6610,6610,0
|
|
20230906,184900,1723331060,6610,6610,6610,6610,0
|
|
20230906,184800,1723331060,6610,6610,6610,6610,0
|
|
20230906,184700,1723331060,6610,6610,6610,6610,0
|
|
20230906,184600,1723331060,6610,6610,6610,6610,0
|
|
20230906,184500,1723331060,6610,6610,6610,6610,0
|
|
20230906,184400,1723331060,6610,6610,6610,6610,0
|
|
20230906,184300,1723331060,6610,6610,6610,6610,0
|
|
20230906,184200,1723331060,6610,6610,6610,6610,0
|
|
20230906,184100,1723331060,6610,6610,6610,6610,0
|
|
20230906,184000,1723331060,6610,6610,6610,6610,0
|
|
20230906,183900,1723331060,6610,6610,6610,6610,0
|
|
20230906,183800,1723331060,6610,6610,6610,6610,0
|
|
20230906,183700,1723331060,6610,6610,6610,6610,0
|
|
20230906,183600,1723331060,6610,6610,6610,6610,0
|
|
20230906,183500,1723331060,6610,6610,6610,6610,0
|
|
20230906,183400,1723331060,6610,6610,6610,6610,0
|
|
20230906,183300,1723331060,6610,6610,6610,6610,0
|
|
20230906,183200,1723331060,6610,6610,6610,6610,0
|
|
20230906,183100,1723331060,6610,6610,6610,6610,0
|
|
20230906,183000,1723331060,6610,6610,6610,6610,0
|
|
20230906,182900,1723331060,6610,6610,6610,6610,0
|
|
20230906,182800,1723331060,6610,6610,6610,6610,0
|
|
20230906,182700,1723331060,6610,6610,6610,6610,0
|
|
20230906,182600,1723331060,6610,6610,6610,6610,0
|
|
20230906,182500,1723331060,6610,6610,6610,6610,3759
|
|
20230906,182400,1723331060,6610,6610,6610,6610,0
|
|
20230906,182300,1723331060,6610,6610,6610,6610,0
|
|
20230906,182200,1723331060,6610,6610,6610,6610,0
|
|
20230906,182100,1723331060,6610,6610,6610,6610,0
|
|
20230906,182000,1723331060,6610,6610,6610,6610,0
|
|
20230906,181900,1723331060,6610,6610,6610,6610,0
|
|
20230906,181800,1723331060,6610,6610,6610,6610,0
|
|
20230906,181700,1723331060,6610,6610,6610,6610,0
|
|
20230906,181600,1723331060,6610,6610,6610,6610,0
|
|
20230906,181500,1723331060,6610,6610,6610,6610,0
|
|
20230906,181400,1723331060,6610,6610,6610,6610,0
|
|
20230906,181300,1723331060,6610,6610,6610,6610,0
|
|
20230906,181200,1723331060,6610,6610,6610,6610,0
|
|
20230906,181100,1723331060,6610,6610,6610,6610,0
|
|
20230906,181000,1723331060,6610,6610,6610,6610,0
|
|
20230906,180900,1723331060,6610,6610,6610,6610,0
|
|
20230906,180800,1723331060,6610,6610,6610,6610,0
|
|
20230906,180700,1723331060,6610,6610,6610,6610,0
|
|
20230906,180600,1723331060,6610,6610,6610,6610,0
|
|
20230906,180500,1723331060,6610,6610,6610,6610,0
|
|
20230906,180400,1723331060,6610,6610,6610,6610,0
|
|
20230906,180300,1723331060,6610,6610,6610,6610,0
|
|
20230906,180200,1723331060,6610,6610,6610,6610,0
|
|
20230906,180100,1723331060,6610,6610,6610,6610,0
|
|
20230906,180000,1723331060,6610,6610,6610,6610,0
|
|
20230906,175900,1723331060,6610,6610,6610,6610,0
|
|
20230906,175800,1723331060,6610,6610,6610,6610,0
|
|
20230906,175700,1723331060,6610,6610,6610,6610,0
|
|
20230906,175600,1723331060,6610,6610,6610,6610,0
|
|
20230906,175500,1723331060,6610,6610,6610,6610,3759
|
|
20230906,175400,1723331060,6610,6610,6610,6610,0
|
|
20230906,175300,1723331060,6610,6610,6610,6610,0
|
|
20230906,175200,1723331060,6610,6610,6610,6610,0
|
|
20230906,175100,1723331060,6610,6610,6610,6610,0
|
|
20230906,175000,1723331060,6610,6610,6610,6610,0
|
|
20230906,174900,1723331060,6610,6610,6610,6610,0
|
|
20230906,174800,1723331060,6610,6610,6610,6610,0
|
|
20230906,174700,1723331060,6610,6610,6610,6610,0
|
|
20230906,174600,1723331060,6610,6610,6610,6610,0
|
|
20230906,174500,1723331060,6610,6610,6610,6610,0
|
|
20230906,174400,1723331060,6610,6610,6610,6610,0
|
|
20230906,174300,1723331060,6610,6610,6610,6610,0
|
|
20230906,174200,1723331060,6610,6610,6610,6610,0
|
|
20230906,174100,1723331060,6610,6610,6610,6610,0
|
|
20230906,174000,1723331060,6610,6610,6610,6610,0
|
|
20230906,173900,1723331060,6610,6610,6610,6610,0
|
|
20230906,173800,1723331060,6610,6610,6610,6610,0
|
|
20230906,173700,1723331060,6610,6610,6610,6610,0
|
|
20230906,173600,1723331060,6610,6610,6610,6610,0
|
|
20230906,173500,1723331060,6610,6610,6610,6610,0
|
|
20230906,173400,1723331060,6610,6610,6610,6610,0
|
|
20230906,173300,1723331060,6610,6610,6610,6610,0
|
|
20230906,173200,1723331060,6610,6610,6610,6610,0
|
|
20230906,173100,1723331060,6610,6610,6610,6610,0
|
|
20230906,173000,1723331060,6610,6610,6610,6610,0
|
|
20230906,172900,1723331060,6610,6610,6610,6610,0
|
|
20230906,172800,1723331060,6610,6610,6610,6610,0
|
|
20230906,172700,1723331060,6610,6610,6610,6610,0
|
|
20230906,172600,1723331060,6610,6610,6610,6610,0
|
|
20230906,172500,1723331060,6610,6610,6610,6610,3759
|
|
20230906,172400,1723331060,6610,6610,6610,6610,0
|
|
20230906,172300,1723331060,6610,6610,6610,6610,0
|
|
20230906,172200,1723331060,6610,6610,6610,6610,0
|
|
20230906,172100,1723331060,6610,6610,6610,6610,0
|
|
20230906,172000,1723331060,6610,6610,6610,6610,0
|
|
20230906,171900,1723331060,6610,6610,6610,6610,0
|
|
20230906,171800,1723331060,6610,6610,6610,6610,0
|
|
20230906,171700,1723331060,6610,6610,6610,6610,0
|
|
20230906,171600,1723331060,6610,6610,6610,6610,0
|
|
20230906,171500,1723331060,6610,6610,6610,6610,0
|
|
20230906,171400,1723331060,6610,6610,6610,6610,0
|
|
20230906,171300,1723331060,6610,6610,6610,6610,0
|
|
20230906,171200,1723331060,6610,6610,6610,6610,0
|
|
20230906,171100,1723331060,6610,6610,6610,6610,0
|
|
20230906,171000,1723331060,6610,6610,6610,6610,0
|
|
20230906,170900,1723331060,6610,6610,6610,6610,0
|
|
20230906,170800,1723331060,6610,6610,6610,6610,0
|
|
20230906,170700,1723331060,6610,6610,6610,6610,0
|
|
20230906,170600,1723331060,6610,6610,6610,6610,0
|
|
20230906,170500,1723331060,6610,6610,6610,6610,0
|
|
20230906,170400,1723331060,6610,6610,6610,6610,0
|
|
20230906,170300,1723331060,6610,6610,6610,6610,0
|
|
20230906,170200,1723331060,6610,6610,6610,6610,0
|
|
20230906,170100,1723331060,6610,6610,6610,6610,0
|
|
20230906,170000,1723331060,6610,6610,6610,6610,0
|
|
20230906,165900,1723331060,6610,6610,6610,6610,0
|
|
20230906,165800,1723331060,6610,6610,6610,6610,0
|
|
20230906,165700,1723331060,6610,6610,6610,6610,0
|
|
20230906,165600,1723331060,6610,6610,6610,6610,0
|
|
20230906,165500,1723331060,6610,6610,6610,6610,3759
|
|
20230906,165400,1723331060,6610,6610,6610,6610,0
|
|
20230906,165300,1723331060,6610,6610,6610,6610,0
|
|
20230906,165200,1723331060,6610,6610,6610,6610,0
|
|
20230906,165100,1723331060,6610,6610,6610,6610,0
|
|
20230906,165000,1723331060,6610,6610,6610,6610,0
|
|
20230906,164900,1723331060,6610,6610,6610,6610,0
|
|
20230906,164800,1723331060,6610,6610,6610,6610,0
|
|
20230906,164700,1723331060,6610,6610,6610,6610,0
|
|
20230906,164600,1723331060,6610,6610,6610,6610,0
|
|
20230906,164500,1723331060,6610,6610,6610,6610,0
|
|
20230906,164400,1723331060,6610,6610,6610,6610,0
|
|
20230906,164300,1723331060,6610,6610,6610,6610,0
|
|
20230906,164200,1723331060,6610,6610,6610,6610,0
|
|
20230906,164100,1723331060,6610,6610,6610,6610,0
|
|
20230906,164000,1723331060,6610,6610,6610,6610,0
|
|
20230906,163900,1723331060,6610,6610,6610,6610,0
|
|
20230906,163800,1723331060,6610,6610,6610,6610,0
|
|
20230906,163700,1723331060,6610,6610,6610,6610,0
|
|
20230906,163600,1723331060,6610,6610,6610,6610,0
|
|
20230906,163500,1723331060,6610,6610,6610,6610,0
|
|
20230906,163400,1723331060,6610,6610,6610,6610,0
|
|
20230906,163300,1723331060,6610,6610,6610,6610,0
|
|
20230906,163200,1723331060,6610,6610,6610,6610,0
|
|
20230906,163100,1723331060,6610,6610,6610,6610,0
|
|
20230906,163000,1723331060,6610,6610,6610,6610,0
|
|
20230906,162900,1723331060,6610,6610,6610,6610,0
|
|
20230906,162800,1723331060,6610,6610,6610,6610,0
|
|
20230906,162700,1723331060,6610,6610,6610,6610,0
|
|
20230906,162600,1723331060,6610,6610,6610,6610,0
|
|
20230906,162500,1723331060,6610,6610,6610,6610,3759
|
|
20230906,162400,1723331060,6610,6610,6610,6610,0
|
|
20230906,162300,1723331060,6610,6610,6610,6610,0
|
|
20230906,162200,1723331060,6610,6610,6610,6610,0
|
|
20230906,162100,1723331060,6610,6610,6610,6610,0
|
|
20230906,162000,1723331060,6610,6610,6610,6610,0
|
|
20230906,161900,1723331060,6610,6610,6610,6610,0
|
|
20230906,161800,1723331060,6610,6610,6610,6610,0
|
|
20230906,161700,1723331060,6610,6610,6610,6610,0
|
|
20230906,161600,1723331060,6610,6610,6610,6610,0
|
|
20230906,161500,1723331060,6610,6610,6610,6610,0
|
|
20230906,161400,1723331060,6610,6610,6610,6610,0
|
|
20230906,161300,1723331060,6610,6610,6610,6610,0
|
|
20230906,161200,1723331060,6610,6610,6610,6610,0
|
|
20230906,161100,1723331060,6610,6610,6610,6610,0
|
|
20230906,161000,1723331060,6610,6610,6610,6610,0
|
|
20230906,160900,1723331060,6610,6610,6610,6610,0
|
|
20230906,160800,1723331060,6610,6610,6610,6610,0
|
|
20230906,160700,1723331060,6610,6610,6610,6610,0
|
|
20230906,160600,1723331060,6610,6610,6610,6610,0
|
|
20230906,160500,1723331060,6610,6610,6610,6610,0
|
|
20230906,160400,1723331060,6610,6610,6610,6610,0
|
|
20230906,160300,1723331060,6610,6610,6610,6610,0
|
|
20230906,160200,1723331060,6610,6610,6610,6610,0
|
|
20230906,160100,1723331060,6610,6610,6610,6610,0
|
|
20230906,160000,1723331060,6610,6610,6610,6610,0
|
|
20230906,155900,1723331060,6610,6610,6610,6610,0
|
|
20230906,155800,1723331060,6610,6610,6610,6610,0
|
|
20230906,155700,1723331060,6610,6610,6610,6610,0
|
|
20230906,155600,1723331060,6610,6610,6610,6610,0
|
|
20230906,155500,1723331060,6610,6610,6610,6610,3759
|
|
20230906,155400,1723331060,6610,6610,6610,6610,0
|
|
20230906,155300,1723331060,6610,6610,6610,6610,0
|
|
20230906,155200,1723331060,6610,6610,6610,6610,0
|
|
20230906,155100,1723331060,6610,6610,6610,6610,0
|
|
20230906,155000,1723331060,6610,6610,6610,6610,0
|
|
20230906,154900,1723331060,6610,6610,6610,6610,0
|
|
20230906,154800,1723331060,6610,6610,6610,6610,0
|
|
20230906,154700,1723331060,6610,6610,6610,6610,0
|
|
20230906,154600,1723331060,6610,6610,6610,6610,0
|
|
20230906,154500,1723331060,6610,6610,6610,6610,0
|
|
20230906,154400,1723331060,6610,6610,6610,6610,0
|
|
20230906,154300,1723331060,6610,6610,6610,6610,0
|
|
20230906,154200,1723331060,6610,6610,6610,6610,0
|
|
20230906,154100,1723331060,6610,6610,6610,6610,0
|
|
20230906,154000,1723331060,6610,6610,6610,6610,0
|
|
20230906,153900,1723331060,6610,6610,6610,6610,0
|
|
20230906,153800,1723331060,6610,6610,6610,6610,0
|
|
20230906,153700,1723331060,6610,6610,6610,6610,0
|
|
20230906,153600,1723331060,6610,6610,6610,6610,0
|
|
20230906,153500,1723331060,6610,6610,6610,6610,0
|
|
20230906,153400,1723331060,6610,6610,6610,6610,0
|
|
20230906,153300,1723331060,6610,6610,6610,6610,0
|
|
20230906,153200,1723331060,6610,6610,6610,6610,0
|
|
20230906,153100,1723331060,6610,6610,6610,6610,0
|
|
20230906,153000,1723331060,6610,6610,6610,6610,3759
|
|
20230906,152900,1698484070,6620,6620,6620,6620,0
|
|
20230906,152800,1698484070,6620,6620,6620,6620,0
|
|
20230906,152700,1698484070,6620,6620,6620,6620,0
|
|
20230906,152600,1698484070,6620,6620,6620,6620,0
|
|
20230906,152500,1698484070,6620,6620,6620,6620,0
|
|
20230906,152400,1698484070,6620,6620,6620,6620,0
|
|
20230906,152300,1698484070,6620,6620,6620,6620,0
|
|
20230906,152200,1698484070,6620,6620,6620,6620,0
|
|
20230906,152100,1698484070,6620,6620,6620,6620,0
|
|
20230906,152000,1698484070,6620,6620,6620,6620,0
|
|
20230906,151900,1698484070,6620,6630,6630,6620,744
|
|
20230906,151800,1693558330,6630,6630,6630,6630,474
|
|
20230906,151700,1690415710,6610,6630,6630,6610,1219
|
|
20230906,151600,1682358090,6630,6630,6630,6610,121
|
|
20230906,151500,1681557680,6630,6630,6630,6630,2
|
|
20230906,151400,1681544420,6610,6630,6630,6610,923
|
|
20230906,151300,1675443170,6620,6620,6620,6610,511
|
|
20230906,151200,1672065400,6620,6610,6620,6610,144
|
|
20230906,151100,1671113360,6620,6630,6630,6620,82
|
|
20230906,151000,1670570490,6630,6620,6630,6610,832
|
|
20230906,150900,1665055470,6620,6630,6630,6610,704
|
|
20230906,150800,1660397900,6630,6630,6630,6620,467
|
|
20230906,150700,1657302950,6620,6630,6630,6620,3304
|
|
20230906,150600,1635425010,6630,6640,6640,6630,1550
|
|
20230906,150500,1625148500,6630,6620,6630,6620,109
|
|
20230906,150400,1624426100,6630,6630,6630,6630,11
|
|
20230906,150300,1624353170,6620,6620,6620,6620,422
|
|
20230906,150200,1621559530,6630,6630,6630,6630,520
|
|
20230906,150100,1618111930,6630,6640,6640,6630,514
|
|
20230906,150000,1614704030,6630,6630,6630,6630,120
|
|
20230906,145900,1613908430,6630,6630,6630,6620,8
|
|
20230906,145800,1613855400,6630,6620,6630,6620,10
|
|
20230906,145700,1613789170,6620,6630,6630,6620,16
|
|
20230906,145600,1613683240,6630,6620,6630,6620,177
|
|
20230906,145500,1612509830,6620,6620,6630,6620,229
|
|
20230906,145400,1610993830,6620,6640,6640,6620,26
|
|
20230906,145300,1610821640,6630,6620,6630,6610,1410
|
|
20230906,145200,1601491410,6610,6610,6620,6610,174
|
|
20230906,145100,1600339720,6610,6610,6620,6610,264
|
|
20230906,145000,1598594570,6620,6620,6620,6610,107
|
|
20230906,144900,1597886250,6620,6620,6620,6620,35
|
|
20230906,144800,1597654550,6620,6610,6620,6610,93
|
|
20230906,144700,1597039810,6610,6610,6620,6600,3454
|
|
20230906,144600,1574223370,6620,6620,6620,6620,1
|
|
20230906,144500,1574216750,6620,6620,6620,6610,1589
|
|
20230906,144400,1563713290,6620,6630,6630,6620,111
|
|
20230906,144300,1562978450,6630,6620,6630,6620,2
|
|
20230906,144200,1562965200,6620,6620,6620,6620,2
|
|
20230906,144100,1562951960,6620,6620,6630,6620,101
|
|
20230906,144000,1562283330,6630,6630,6630,6620,74
|
|
20230906,143900,1561793430,6630,6630,6630,6630,11
|
|
20230906,143800,1561720500,6610,6620,6620,6610,546
|
|
20230906,143700,1558110440,6620,6630,6630,6620,60
|
|
20230906,143600,1557713180,6640,6640,6640,6640,0
|
|
20230906,143500,1557713180,6640,6640,6640,6640,1
|
|
20230906,143400,1557706540,6600,6630,6630,6600,4360
|
|
20230906,143300,1528889590,6640,6640,6640,6640,25
|
|
20230906,143200,1528723590,6640,6640,6640,6610,3015
|
|
20230906,143100,1508752370,6640,6640,6640,6640,1
|
|
20230906,143000,1508745730,6640,6630,6640,6630,109
|
|
20230906,142900,1508022070,6630,6640,6640,6630,125
|
|
20230906,142800,1507192260,6640,6640,6640,6640,25
|
|
20230906,142700,1507026260,6640,6630,6640,6630,17
|
|
20230906,142600,1506913390,6640,6650,6650,6640,95
|
|
20230906,142500,1506282560,6640,6640,6640,6640,272
|
|
20230906,142400,1504476480,6650,6640,6650,6640,67
|
|
20230906,142300,1504031030,6640,6640,6640,6640,12
|
|
20230906,142200,1503951350,6640,6640,6640,6640,256
|
|
20230906,142100,1502251510,6640,6640,6640,6640,90
|
|
20230906,142000,1501653910,6640,6640,6640,6640,1
|
|
20230906,141900,1501647270,6630,6630,6630,6630,189
|
|
20230906,141800,1500394200,6630,6630,6630,6630,210
|
|
20230906,141700,1499001900,6630,6630,6630,6630,2
|
|
20230906,141600,1498988640,6630,6640,6640,6630,3251
|
|
20230906,141500,1477402400,6650,6630,6650,6630,2632
|
|
20230906,141400,1459946690,6630,6630,6630,6630,4
|
|
20230906,141300,1459920170,6630,6620,6630,6620,13
|
|
20230906,141200,1459834100,6630,6630,6640,6620,129
|
|
20230906,141100,1458978680,6640,6630,6640,6630,210
|
|
20230906,141000,1457586360,6630,6640,6640,6630,15
|
|
20230906,140900,1457486900,6640,6640,6640,6640,1
|
|
20230906,140800,1457480260,6640,6620,6640,6620,379
|
|
20230906,140700,1454971130,6630,6640,6640,6630,728
|
|
20230906,140600,1450144470,6630,6630,6630,6630,68
|
|
20230906,140500,1449693630,6630,6630,6630,6630,306
|
|
20230906,140400,1447664850,6630,6630,6630,6630,31
|
|
20230906,140300,1447459320,6640,6640,6640,6640,61
|
|
20230906,140200,1447054280,6640,6630,6640,6600,4352
|
|
20230906,140100,1418280950,6640,6640,6640,6640,108
|
|
20230906,140000,1417563830,6640,6640,6640,6640,1
|
|
20230906,135900,1417557190,6640,6640,6640,6640,1
|
|
20230906,135800,1417550550,6630,6640,6640,6630,207
|
|
20230906,135700,1416177120,6630,6640,6640,6630,158
|
|
20230906,135600,1415128290,6630,6640,6640,6630,302
|
|
20230906,135500,1413123020,6650,6650,6650,6640,54
|
|
20230906,135400,1412763940,6630,6630,6630,6630,1
|
|
20230906,135300,1412757310,6640,6630,6640,6630,3
|
|
20230906,135200,1412737410,6650,6610,6650,6610,1226
|
|
20230906,135100,1404633510,6610,6640,6650,6610,3052
|
|
20230906,135000,1384452360,6640,6640,6640,6610,13302
|
|
20230906,134900,1296505720,6620,6640,6640,6620,6003
|
|
20230906,134800,1256765350,6620,6630,6630,6620,10229
|
|
20230906,134700,1189001110,6640,6640,6640,6640,746
|
|
20230906,134600,1184047670,6650,6640,6650,6640,5
|
|
20230906,134500,1184014460,6650,6640,6650,6640,6
|
|
20230906,134400,1183974610,6650,6640,6650,6640,113
|
|
20230906,134300,1183224280,6650,6640,6650,6640,30
|
|
20230906,134200,1183024860,6650,6660,6660,6650,213
|
|
20230906,134100,1181608300,6660,6660,6660,6660,1
|
|
20230906,134000,1181601640,6660,6650,6660,6650,3
|
|
20230906,133900,1181581670,6660,6660,6660,6650,46
|
|
20230906,133800,1181275750,6660,6660,6660,6660,1
|
|
20230906,133700,1181269090,6660,6660,6670,6660,1246
|
|
20230906,133600,1172969500,6670,6660,6670,6660,117
|
|
20230906,133500,1172189270,6670,6670,6670,6660,121
|
|
20230906,133400,1171382380,6660,6650,6670,6650,221
|
|
20230906,133300,1169909660,6650,6650,6660,6650,172
|
|
20230906,133200,1168764850,6650,6660,6660,6650,217
|
|
20230906,133100,1167319800,6660,6650,6660,6650,202
|
|
20230906,133000,1165975490,6650,6650,6650,6650,62
|
|
20230906,132900,1165563190,6650,6650,6660,6640,1239
|
|
20230906,132800,1157334600,6650,6660,6660,6650,21
|
|
20230906,132700,1157194940,6660,6650,6660,6650,565
|
|
20230906,132600,1153437680,6650,6650,6650,6650,1
|
|
20230906,132500,1153431030,6650,6640,6650,6640,69
|
|
20230906,132400,1152972260,6640,6650,6650,6640,229
|
|
20230906,132300,1151449490,6650,6650,6650,6650,2
|
|
20230906,132200,1151436190,6650,6650,6650,6650,2
|
|
20230906,132100,1151422890,6650,6650,6650,6650,5
|
|
20230906,132000,1151389640,6650,6640,6650,6640,62
|
|
20230906,131900,1150977940,6650,6640,6650,6640,606
|
|
20230906,131800,1146954040,6650,6650,6650,6650,1
|
|
20230906,131700,1146947390,6650,6650,6650,6650,2
|
|
20230906,131600,1146934090,6650,6650,6650,6650,6
|
|
20230906,131500,1146894190,6630,6640,6640,6630,441
|
|
20230906,131400,1143965990,6650,6650,6650,6650,1
|
|
20230906,131300,1143959340,6640,6640,6640,6640,478
|
|
20230906,131200,1140785420,6650,6650,6650,6650,1
|
|
20230906,131100,1140778770,6650,6650,6650,6650,280
|
|
20230906,131000,1138916770,6650,6650,6650,6650,1
|
|
20230906,130900,1138910120,6650,6650,6650,6650,1
|
|
20230906,130800,1138903470,6640,6650,6650,6640,272
|
|
20230906,130700,1137097350,6650,6650,6650,6650,2
|
|
20230906,130600,1137084050,6640,6650,6650,6640,136
|
|
20230906,130500,1136180950,6650,6650,6650,6650,0
|
|
20230906,130400,1136180950,6650,6640,6650,6630,120
|
|
20230906,130300,1135384040,6640,6640,6640,6640,186
|
|
20230906,130200,1134149000,6650,6650,6650,6650,77
|
|
20230906,130100,1133636950,6650,6650,6650,6640,721
|
|
20230906,130000,1128846200,6650,6650,6650,6650,25
|
|
20230906,125900,1128679950,6650,6650,6650,6650,1
|
|
20230906,125800,1128673300,6640,6650,6650,6640,11
|
|
20230906,125700,1128600250,6650,6650,6650,6650,1
|
|
20230906,125600,1128593600,6650,6640,6650,6630,19
|
|
20230906,125500,1128467530,6640,6640,6640,6640,157
|
|
20230906,125400,1127425050,6650,6640,6650,6640,8
|
|
20230906,125300,1127371920,6650,6640,6650,6640,8
|
|
20230906,125200,1127318790,6650,6640,6650,6640,200
|
|
20230906,125100,1125990780,6640,6640,6640,6640,7
|
|
20230906,125000,1125944300,6640,6640,6640,6630,41
|
|
20230906,124900,1125672360,6640,6630,6640,6630,149
|
|
20230906,124800,1124684470,6630,6640,6640,6630,54
|
|
20230906,124700,1124326440,6650,6650,6650,6650,0
|
|
20230906,124600,1124326440,6650,6640,6650,6640,61
|
|
20230906,124500,1123921390,6650,6630,6650,6620,451
|
|
20230906,124400,1120933230,6630,6640,6650,6630,809
|
|
20230906,124300,1115568450,6640,6640,6640,6630,31
|
|
20230906,124200,1115362640,6640,6640,6640,6640,1
|
|
20230906,124100,1115356000,6640,6650,6650,6640,9
|
|
20230906,124000,1115296210,6650,6650,6650,6650,1
|
|
20230906,123900,1115289560,6650,6650,6650,6650,9
|
|
20230906,123800,1115229710,6650,6640,6650,6640,101
|
|
20230906,123700,1114559060,6640,6650,6650,6620,1270
|
|
20230906,123600,1106150560,6640,6630,6640,6630,274
|
|
20230906,123500,1104333060,6640,6640,6640,6640,6
|
|
20230906,123400,1104293220,6650,6650,6650,6630,4749
|
|
20230906,123300,1072806170,6660,6640,6660,6630,605
|
|
20230906,123200,1068782940,6640,6650,6650,6640,688
|
|
20230906,123100,1064214560,6660,6660,6660,6660,0
|
|
20230906,123000,1064214560,6660,6640,6660,6630,201
|
|
20230906,122900,1062881730,6640,6640,6640,6640,70
|
|
20230906,122800,1062416930,6640,6650,6650,6640,1544
|
|
20230906,122700,1052164630,6650,6660,6660,6650,5
|
|
20230906,122600,1052131370,6650,6660,6660,6640,1090
|
|
20230906,122500,1044883790,6660,6660,6660,6660,2
|
|
20230906,122400,1044870470,6650,6660,6660,6650,102
|
|
20230906,122300,1044192160,6670,6660,6670,6660,101
|
|
20230906,122200,1043519490,6660,6660,6660,6660,1566
|
|
20230906,122100,1033089930,6660,6660,6660,6650,1153
|
|
20230906,122000,1025412190,6660,6660,6660,6660,2
|
|
20230906,121900,1025398870,6650,6650,6650,6650,260
|
|
20230906,121800,1023669870,6650,6650,6650,6650,160
|
|
20230906,121700,1022605870,6650,6650,6650,6650,11
|
|
20230906,121600,1022532720,6650,6650,6650,6650,219
|
|
20230906,121500,1021076370,6650,6650,6650,6650,231
|
|
20230906,121400,1019540220,6650,6650,6650,6640,510
|
|
20230906,121300,1016153610,6660,6660,6670,6650,699
|
|
20230906,121200,1011504920,6660,6660,6660,6660,1002
|
|
20230906,121100,1004831600,6660,6660,6660,6660,2
|
|
20230906,121000,1004818280,6660,6660,6660,6660,56
|
|
20230906,120900,1004445320,6650,6650,6650,6650,301
|
|
20230906,120800,1002443670,6640,6640,6640,6640,1
|
|
20230906,120700,1002437030,6640,6640,6650,6640,2240
|
|
20230906,120600,987563410,6650,6660,6660,6650,336
|
|
20230906,120500,985328980,6670,6670,6670,6670,1
|
|
20230906,120400,985322310,6650,6650,6650,6650,0
|
|
20230906,120300,985322310,6650,6670,6670,6650,284
|
|
20230906,120200,983432520,6670,6670,6670,6650,71
|
|
20230906,120100,982959860,6680,6670,6680,6670,102
|
|
20230906,120000,982279500,6670,6660,6670,6660,169
|
|
20230906,115900,981153910,6660,6660,6660,6660,8
|
|
20230906,115800,981100630,6680,6670,6680,6660,17
|
|
20230906,115700,980987310,6680,6680,6680,6680,4
|
|
20230906,115600,980960590,6680,6680,6680,6680,2
|
|
20230906,115500,980947230,6680,6680,6680,6680,3
|
|
20230906,115400,980927190,6680,6680,6680,6680,15
|
|
20230906,115300,980826990,6680,6660,6680,6660,13
|
|
20230906,115200,980740390,6660,6680,6680,6660,1524
|
|
20230906,115100,970585480,6680,6670,6680,6660,1002
|
|
20230906,115000,963909630,6670,6660,6670,6660,1726
|
|
20230906,114900,952414300,6660,6660,6660,6660,26
|
|
20230906,114800,952241140,6660,6650,6660,6650,118
|
|
20230906,114700,951455280,6660,6660,6660,6650,16
|
|
20230906,114600,951348820,6660,6660,6660,6660,41
|
|
20230906,114500,951075760,6660,6650,6660,6650,40
|
|
20230906,114400,950809730,6640,6660,6660,6640,195
|
|
20230906,114300,949514510,6640,6640,6640,6640,1067
|
|
20230906,114200,942429630,6640,6650,6650,6640,624
|
|
20230906,114100,938286250,6640,6660,6660,6640,294
|
|
20230906,114000,936331890,6660,6640,6660,6640,746
|
|
20230906,113900,931378340,6650,6660,6660,6650,115
|
|
20230906,113800,930612490,6660,6660,6660,6640,1486
|
|
20230906,113700,920742140,6660,6660,6660,6660,3
|
|
20230906,113600,920722160,6660,6660,6660,6660,6
|
|
20230906,113500,920682200,6660,6650,6660,6650,339
|
|
20230906,113400,918427830,6650,6650,6660,6650,68
|
|
20230906,113300,917975620,6650,6650,6650,6630,4393
|
|
20230906,113200,888782000,6650,6660,6660,6650,1230
|
|
20230906,113100,880595780,6660,6660,6660,6660,21
|
|
20230906,113000,880455920,6660,6660,6660,6660,116
|
|
20230906,112900,879683360,6660,6650,6660,6650,371
|
|
20230906,112800,877216190,6660,6660,6660,6660,7
|
|
20230906,112700,877169570,6650,6650,6650,6650,10
|
|
20230906,112600,877103070,6660,6660,6660,6650,551
|
|
20230906,112500,873438860,6660,6650,6660,6650,843
|
|
20230906,112400,867832010,6660,6660,6660,6640,2153
|
|
20230906,112300,853518730,6660,6660,6660,6660,1649
|
|
20230906,112200,842536390,6660,6650,6660,6650,60
|
|
20230906,112100,842137380,6650,6640,6650,6640,1240
|
|
20230906,112000,833902570,6640,6630,6660,6630,5799
|
|
20230906,111900,795401410,6620,6620,6620,6610,5308
|
|
20230906,111800,760277990,6620,6640,6640,6620,1015
|
|
20230906,111700,753555690,6650,6660,6660,6610,3676
|
|
20230906,111600,729211190,6620,6710,6710,6620,19867
|
|
20230906,111500,597341320,6710,6710,6710,6710,1
|
|
20230906,111400,597334610,6710,6710,6710,6710,6
|
|
20230906,111300,597294350,6670,6700,6730,6670,5286
|
|
20230906,111200,562013520,6710,6710,6710,6710,110
|
|
20230906,111100,561275420,6740,6740,6740,6740,0
|
|
20230906,111000,561275420,6740,6710,6740,6670,9098
|
|
20230906,110900,500446590,6740,6740,6740,6740,19
|
|
20230906,110800,500318530,6700,6710,6740,6700,174
|
|
20230906,110700,499152520,6700,6720,6720,6700,1000
|
|
20230906,110600,492447740,6740,6740,6740,6740,5
|
|
20230906,110500,492414040,6740,6740,6740,6740,1
|
|
20230906,110400,492407300,6740,6740,6740,6740,0
|
|
20230906,110300,492407300,6740,6740,6740,6740,50
|
|
20230906,110200,492070300,6740,6710,6740,6700,1282
|
|
20230906,110100,483475640,6750,6740,6750,6700,2590
|
|
20230906,110000,466100680,6750,6750,6750,6710,10002
|
|
20230906,105900,398912380,6750,6750,6750,6750,3
|
|
20230906,105800,398892130,6760,6760,6760,6760,10
|
|
20230906,105700,398824530,6760,6760,6760,6750,244
|
|
20230906,105600,397175110,6760,6760,6760,6760,20
|
|
20230906,105500,397039910,6760,6760,6760,6760,1
|
|
20230906,105400,397033150,6770,6770,6770,6770,0
|
|
20230906,105300,397033150,6770,6770,6770,6770,0
|
|
20230906,105200,397033150,6770,6760,6770,6740,23
|
|
20230906,105100,396878080,6740,6740,6740,6740,53
|
|
20230906,105000,396520860,6770,6770,6770,6770,0
|
|
20230906,104900,396520860,6770,6770,6770,6770,0
|
|
20230906,104800,396520860,6770,6770,6770,6770,0
|
|
20230906,104700,396520860,6770,6760,6770,6730,461
|
|
20230906,104600,393416300,6760,6740,6760,6730,126
|
|
20230906,104500,392567020,6770,6740,6770,6740,141
|
|
20230906,104400,391616410,6740,6730,6740,6730,209
|
|
20230906,104300,390207850,6730,6730,6730,6730,0
|
|
20230906,104200,390207850,6730,6740,6740,6730,139
|
|
20230906,104100,389271640,6740,6740,6740,6740,0
|
|
20230906,104000,389271640,6740,6740,6740,6740,37
|
|
20230906,103900,389022260,6740,6740,6740,6740,0
|
|
20230906,103800,389022260,6740,6740,6740,6740,1
|
|
20230906,103700,389015520,6740,6730,6740,6730,68
|
|
20230906,103600,388557210,6740,6760,6760,6740,11
|
|
20230906,103500,388483050,6740,6740,6740,6740,34
|
|
20230906,103400,388253890,6740,6740,6750,6740,25
|
|
20230906,103300,388085370,6750,6750,6750,6750,1
|
|
20230906,103200,388078620,6750,6740,6750,6740,209
|
|
20230906,103100,386669870,6750,6750,6750,6750,12
|
|
20230906,103000,386588870,6750,6760,6780,6750,37
|
|
20230906,102900,386338630,6760,6780,6780,6760,35
|
|
20230906,102800,386101930,6760,6760,6760,6760,10
|
|
20230906,102700,386034330,6760,6760,6760,6760,100
|
|
20230906,102600,385358330,6760,6760,6760,6760,0
|
|
20230906,102500,385358330,6760,6760,6760,6760,0
|
|
20230906,102400,385358330,6760,6760,6760,6760,1340
|
|
20230906,102300,376299930,6760,6760,6760,6760,5
|
|
20230906,102200,376266130,6720,6740,6740,6720,2744
|
|
20230906,102100,357798940,6740,6750,6750,6720,7790
|
|
20230906,102000,305386060,6750,6740,6750,6740,135
|
|
20230906,101900,304475210,6740,6760,6760,6740,1333
|
|
20230906,101800,295477470,6780,6780,6780,6780,0
|
|
20230906,101700,295477470,6780,6780,6780,6780,5
|
|
20230906,101600,295443570,6780,6780,6780,6780,0
|
|
20230906,101500,295443570,6780,6780,6780,6780,6
|
|
20230906,101400,295402890,6780,6780,6780,6780,0
|
|
20230906,101300,295402890,6780,6780,6780,6780,1
|
|
20230906,101200,295396110,6780,6780,6780,6780,0
|
|
20230906,101100,295396110,6780,6780,6780,6780,35
|
|
20230906,101000,295158810,6780,6780,6780,6780,0
|
|
20230906,100900,295158810,6780,6750,6780,6750,57
|
|
20230906,100800,294774030,6750,6770,6770,6720,5165
|
|
20230906,100700,259978030,6770,6770,6770,6770,5
|
|
20230906,100600,259944180,6760,6790,6790,6760,416
|
|
20230906,100500,257129690,6800,6800,6800,6800,0
|
|
20230906,100400,257129690,6800,6770,6800,6770,101
|
|
20230906,100300,256445890,6800,6770,6800,6760,461
|
|
20230906,100200,253326740,6760,6760,6760,6760,199
|
|
20230906,100100,251981500,6760,6780,6780,6760,268
|
|
20230906,100000,250168630,6790,6790,6790,6790,0
|
|
20230906,095900,250168630,6790,6790,6790,6790,1
|
|
20230906,095800,250161840,6780,6790,6790,6780,825
|
|
20230906,095700,244561240,6790,6790,6790,6790,1
|
|
20230906,095600,244554450,6760,6760,6760,6760,5
|
|
20230906,095500,244520650,6790,6770,6790,6740,301
|
|
20230906,095400,242490090,6790,6790,6790,6790,0
|
|
20230906,095300,242490090,6790,6770,6790,6770,105
|
|
20230906,095200,241777870,6770,6770,6770,6770,5
|
|
20230906,095100,241744020,6770,6750,6770,6730,563
|
|
20230906,095000,237949470,6750,6750,6750,6750,4
|
|
20230906,094900,237922470,6760,6760,6760,6760,1
|
|
20230906,094800,237915710,6730,6750,6750,6730,13300
|
|
20230906,094700,148378500,6760,6760,6760,6750,338
|
|
20230906,094600,146093630,6760,6770,6770,6760,53
|
|
20230906,094500,145735340,6770,6770,6770,6770,0
|
|
20230906,094400,145735340,6770,6770,6770,6770,0
|
|
20230906,094300,145735340,6770,6770,6770,6770,1
|
|
20230906,094200,145728570,6770,6750,6770,6750,593
|
|
20230906,094100,141722660,6760,6750,6770,6750,781
|
|
20230906,094000,136449100,6750,6750,6750,6750,101
|
|
20230906,093900,135767350,6750,6750,6750,6740,1174
|
|
20230906,093800,127853680,6750,6760,6760,6750,3332
|
|
20230906,093700,105362380,6760,6770,6770,6760,603
|
|
20230906,093600,101285940,6770,6780,6780,6770,264
|
|
20230906,093500,99498190,6780,6780,6780,6780,4
|
|
20230906,093400,99471070,6770,6790,6790,6770,195
|
|
20230906,093300,98150820,6790,6780,6790,6780,503
|
|
20230906,093200,94735700,6790,6780,6790,6780,112
|
|
20230906,093100,93976320,6780,6790,6790,6780,15
|
|
20230906,093000,93874570,6790,6790,6790,6790,16
|
|
20230906,092900,93765930,6780,6810,6810,6780,116
|
|
20230906,092800,92978240,6810,6810,6810,6810,0
|
|
20230906,092700,92978240,6810,6770,6810,6770,4504
|
|
20230906,092600,62476440,6780,6780,6780,6780,311
|
|
20230906,092500,60367860,6780,6790,6790,6780,987
|
|
20230906,092400,53671820,6800,6800,6800,6800,4
|
|
20230906,092300,53644620,6810,6810,6810,6810,21
|
|
20230906,092200,53501610,6810,6820,6820,6810,7
|
|
20230906,092100,53453890,6820,6820,6820,6820,1
|
|
20230906,092000,53447070,6820,6790,6820,6790,200
|
|
20230906,091900,52086900,6790,6780,6790,6780,162
|
|
20230906,091800,50987850,6780,6800,6800,6780,599
|
|
20230906,091700,46925440,6800,6800,6800,6800,1
|
|
20230906,091600,46918640,6800,6800,6800,6800,3
|
|
20230906,091500,46898240,6800,6800,6800,6800,30
|
|
20230906,091400,46694240,6800,6800,6800,6800,489
|
|
20230906,091300,43369040,6800,6800,6800,6780,309
|
|
20230906,091200,41272440,6790,6800,6800,6790,104
|
|
20230906,091100,40565250,6820,6820,6820,6820,20
|
|
20230906,091000,40428850,6830,6830,6830,6790,32
|
|
20230906,090900,40211120,6830,6830,6830,6830,1
|
|
20230906,090800,40204290,6790,6790,6790,6790,0
|
|
20230906,090700,40204290,6790,6760,6790,6760,1446
|
|
20230906,090600,30410370,6770,6720,6770,6720,216
|
|
20230906,090500,28957550,6710,6780,6780,6710,2750
|
|
20230906,090400,10462600,6780,6780,6780,6780,1
|
|
20230906,090300,10455820,6780,6780,6780,6780,1336
|
|
20230906,090200,1397740,6790,6790,6790,6790,6
|
|
20230906,090100,1357000,6790,6790,6790,6790,20
|
|
20230906,090000,1221200,6790,6790,6790,6750,180
|