598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185500,1036677700,6670,6670,6670,6670,1703
|
|
20230921,185400,1036677700,6670,6670,6670,6670,0
|
|
20230921,185300,1036677700,6670,6670,6670,6670,0
|
|
20230921,185200,1036677700,6670,6670,6670,6670,0
|
|
20230921,185100,1036677700,6670,6670,6670,6670,0
|
|
20230921,185000,1036677700,6670,6670,6670,6670,0
|
|
20230921,184900,1036677700,6670,6670,6670,6670,0
|
|
20230921,184800,1036677700,6670,6670,6670,6670,0
|
|
20230921,184700,1036677700,6670,6670,6670,6670,0
|
|
20230921,184600,1036677700,6670,6670,6670,6670,0
|
|
20230921,184500,1036677700,6670,6670,6670,6670,0
|
|
20230921,184400,1036677700,6670,6670,6670,6670,0
|
|
20230921,184300,1036677700,6670,6670,6670,6670,0
|
|
20230921,184200,1036677700,6670,6670,6670,6670,0
|
|
20230921,184100,1036677700,6670,6670,6670,6670,0
|
|
20230921,184000,1036677700,6670,6670,6670,6670,0
|
|
20230921,183900,1036677700,6670,6670,6670,6670,0
|
|
20230921,183800,1036677700,6670,6670,6670,6670,0
|
|
20230921,183700,1036677700,6670,6670,6670,6670,0
|
|
20230921,183600,1036677700,6670,6670,6670,6670,0
|
|
20230921,183500,1036677700,6670,6670,6670,6670,0
|
|
20230921,183400,1036677700,6670,6670,6670,6670,0
|
|
20230921,183300,1036677700,6670,6670,6670,6670,0
|
|
20230921,183200,1036677700,6670,6670,6670,6670,0
|
|
20230921,183100,1036677700,6670,6670,6670,6670,0
|
|
20230921,183000,1036677700,6670,6670,6670,6670,0
|
|
20230921,182900,1036677700,6670,6670,6670,6670,0
|
|
20230921,182800,1036677700,6670,6670,6670,6670,0
|
|
20230921,182700,1036677700,6670,6670,6670,6670,0
|
|
20230921,182600,1036677700,6670,6670,6670,6670,0
|
|
20230921,182500,1036677700,6670,6670,6670,6670,1703
|
|
20230921,182400,1036677700,6670,6670,6670,6670,0
|
|
20230921,182300,1036677700,6670,6670,6670,6670,0
|
|
20230921,182200,1036677700,6670,6670,6670,6670,0
|
|
20230921,182100,1036677700,6670,6670,6670,6670,0
|
|
20230921,182000,1036677700,6670,6670,6670,6670,0
|
|
20230921,181900,1036677700,6670,6670,6670,6670,0
|
|
20230921,181800,1036677700,6670,6670,6670,6670,0
|
|
20230921,181700,1036677700,6670,6670,6670,6670,0
|
|
20230921,181600,1036677700,6670,6670,6670,6670,0
|
|
20230921,181500,1036677700,6670,6670,6670,6670,0
|
|
20230921,181400,1036677700,6670,6670,6670,6670,0
|
|
20230921,181300,1036677700,6670,6670,6670,6670,0
|
|
20230921,181200,1036677700,6670,6670,6670,6670,0
|
|
20230921,181100,1036677700,6670,6670,6670,6670,0
|
|
20230921,181000,1036677700,6670,6670,6670,6670,0
|
|
20230921,180900,1036677700,6670,6670,6670,6670,0
|
|
20230921,180800,1036677700,6670,6670,6670,6670,0
|
|
20230921,180700,1036677700,6670,6670,6670,6670,0
|
|
20230921,180600,1036677700,6670,6670,6670,6670,0
|
|
20230921,180500,1036677700,6670,6670,6670,6670,0
|
|
20230921,180400,1036677700,6670,6670,6670,6670,0
|
|
20230921,180300,1036677700,6670,6670,6670,6670,0
|
|
20230921,180200,1036677700,6670,6670,6670,6670,0
|
|
20230921,180100,1036677700,6670,6670,6670,6670,0
|
|
20230921,180000,1036677700,6670,6670,6670,6670,0
|
|
20230921,175900,1036677700,6670,6670,6670,6670,0
|
|
20230921,175800,1036677700,6670,6670,6670,6670,0
|
|
20230921,175700,1036677700,6670,6670,6670,6670,0
|
|
20230921,175600,1036677700,6670,6670,6670,6670,0
|
|
20230921,175500,1036677700,6670,6670,6670,6670,1703
|
|
20230921,175400,1036677700,6670,6670,6670,6670,0
|
|
20230921,175300,1036677700,6670,6670,6670,6670,0
|
|
20230921,175200,1036677700,6670,6670,6670,6670,0
|
|
20230921,175100,1036677700,6670,6670,6670,6670,0
|
|
20230921,175000,1036677700,6670,6670,6670,6670,0
|
|
20230921,174900,1036677700,6670,6670,6670,6670,0
|
|
20230921,174800,1036677700,6670,6670,6670,6670,0
|
|
20230921,174700,1036677700,6670,6670,6670,6670,0
|
|
20230921,174600,1036677700,6670,6670,6670,6670,0
|
|
20230921,174500,1036677700,6670,6670,6670,6670,0
|
|
20230921,174400,1036677700,6670,6670,6670,6670,0
|
|
20230921,174300,1036677700,6670,6670,6670,6670,0
|
|
20230921,174200,1036677700,6670,6670,6670,6670,0
|
|
20230921,174100,1036677700,6670,6670,6670,6670,0
|
|
20230921,174000,1036677700,6670,6670,6670,6670,0
|
|
20230921,173900,1036677700,6670,6670,6670,6670,0
|
|
20230921,173800,1036677700,6670,6670,6670,6670,0
|
|
20230921,173700,1036677700,6670,6670,6670,6670,0
|
|
20230921,173600,1036677700,6670,6670,6670,6670,0
|
|
20230921,173500,1036677700,6670,6670,6670,6670,0
|
|
20230921,173400,1036677700,6670,6670,6670,6670,0
|
|
20230921,173300,1036677700,6670,6670,6670,6670,0
|
|
20230921,173200,1036677700,6670,6670,6670,6670,0
|
|
20230921,173100,1036677700,6670,6670,6670,6670,0
|
|
20230921,173000,1036677700,6670,6670,6670,6670,0
|
|
20230921,172900,1036677700,6670,6670,6670,6670,0
|
|
20230921,172800,1036677700,6670,6670,6670,6670,0
|
|
20230921,172700,1036677700,6670,6670,6670,6670,0
|
|
20230921,172600,1036677700,6670,6670,6670,6670,0
|
|
20230921,172500,1036677700,6670,6670,6670,6670,1703
|
|
20230921,172400,1036677700,6670,6670,6670,6670,0
|
|
20230921,172300,1036677700,6670,6670,6670,6670,0
|
|
20230921,172200,1036677700,6670,6670,6670,6670,0
|
|
20230921,172100,1036677700,6670,6670,6670,6670,0
|
|
20230921,172000,1036677700,6670,6670,6670,6670,0
|
|
20230921,171900,1036677700,6670,6670,6670,6670,0
|
|
20230921,171800,1036677700,6670,6670,6670,6670,0
|
|
20230921,171700,1036677700,6670,6670,6670,6670,0
|
|
20230921,171600,1036677700,6670,6670,6670,6670,0
|
|
20230921,171500,1036677700,6670,6670,6670,6670,0
|
|
20230921,171400,1036677700,6670,6670,6670,6670,0
|
|
20230921,171300,1036677700,6670,6670,6670,6670,0
|
|
20230921,171200,1036677700,6670,6670,6670,6670,0
|
|
20230921,171100,1036677700,6670,6670,6670,6670,0
|
|
20230921,171000,1036677700,6670,6670,6670,6670,0
|
|
20230921,170900,1036677700,6670,6670,6670,6670,0
|
|
20230921,170800,1036677700,6670,6670,6670,6670,0
|
|
20230921,170700,1036677700,6670,6670,6670,6670,0
|
|
20230921,170600,1036677700,6670,6670,6670,6670,0
|
|
20230921,170500,1036677700,6670,6670,6670,6670,0
|
|
20230921,170400,1036677700,6670,6670,6670,6670,0
|
|
20230921,170300,1036677700,6670,6670,6670,6670,0
|
|
20230921,170200,1036677700,6670,6670,6670,6670,0
|
|
20230921,170100,1036677700,6670,6670,6670,6670,0
|
|
20230921,170000,1036677700,6670,6670,6670,6670,0
|
|
20230921,165900,1036677700,6670,6670,6670,6670,0
|
|
20230921,165800,1036677700,6670,6670,6670,6670,0
|
|
20230921,165700,1036677700,6670,6670,6670,6670,0
|
|
20230921,165600,1036677700,6670,6670,6670,6670,0
|
|
20230921,165500,1036677700,6670,6670,6670,6670,1703
|
|
20230921,165400,1036677700,6670,6670,6670,6670,0
|
|
20230921,165300,1036677700,6670,6670,6670,6670,0
|
|
20230921,165200,1036677700,6670,6670,6670,6670,0
|
|
20230921,165100,1036677700,6670,6670,6670,6670,0
|
|
20230921,165000,1036677700,6670,6670,6670,6670,0
|
|
20230921,164900,1036677700,6670,6670,6670,6670,0
|
|
20230921,164800,1036677700,6670,6670,6670,6670,0
|
|
20230921,164700,1036677700,6670,6670,6670,6670,0
|
|
20230921,164600,1036677700,6670,6670,6670,6670,0
|
|
20230921,164500,1036677700,6670,6670,6670,6670,0
|
|
20230921,164400,1036677700,6670,6670,6670,6670,0
|
|
20230921,164300,1036677700,6670,6670,6670,6670,0
|
|
20230921,164200,1036677700,6670,6670,6670,6670,0
|
|
20230921,164100,1036677700,6670,6670,6670,6670,0
|
|
20230921,164000,1036677700,6670,6670,6670,6670,0
|
|
20230921,163900,1036677700,6670,6670,6670,6670,0
|
|
20230921,163800,1036677700,6670,6670,6670,6670,0
|
|
20230921,163700,1036677700,6670,6670,6670,6670,0
|
|
20230921,163600,1036677700,6670,6670,6670,6670,0
|
|
20230921,163500,1036677700,6670,6670,6670,6670,0
|
|
20230921,163400,1036677700,6670,6670,6670,6670,0
|
|
20230921,163300,1036677700,6670,6670,6670,6670,0
|
|
20230921,163200,1036677700,6670,6670,6670,6670,0
|
|
20230921,163100,1036677700,6670,6670,6670,6670,0
|
|
20230921,163000,1036677700,6670,6670,6670,6670,0
|
|
20230921,162900,1036677700,6670,6670,6670,6670,0
|
|
20230921,162800,1036677700,6670,6670,6670,6670,0
|
|
20230921,162700,1036677700,6670,6670,6670,6670,0
|
|
20230921,162600,1036677700,6670,6670,6670,6670,0
|
|
20230921,162500,1036677700,6670,6670,6670,6670,1703
|
|
20230921,162400,1036677700,6670,6670,6670,6670,0
|
|
20230921,162300,1036677700,6670,6670,6670,6670,0
|
|
20230921,162200,1036677700,6670,6670,6670,6670,0
|
|
20230921,162100,1036677700,6670,6670,6670,6670,0
|
|
20230921,162000,1036677700,6670,6670,6670,6670,0
|
|
20230921,161900,1036677700,6670,6670,6670,6670,0
|
|
20230921,161800,1036677700,6670,6670,6670,6670,0
|
|
20230921,161700,1036677700,6670,6670,6670,6670,0
|
|
20230921,161600,1036677700,6670,6670,6670,6670,0
|
|
20230921,161500,1036677700,6670,6670,6670,6670,0
|
|
20230921,161400,1036677700,6670,6670,6670,6670,0
|
|
20230921,161300,1036677700,6670,6670,6670,6670,0
|
|
20230921,161200,1036677700,6670,6670,6670,6670,0
|
|
20230921,161100,1036677700,6670,6670,6670,6670,0
|
|
20230921,161000,1036677700,6670,6670,6670,6670,0
|
|
20230921,160900,1036677700,6670,6670,6670,6670,0
|
|
20230921,160800,1036677700,6670,6670,6670,6670,0
|
|
20230921,160700,1036677700,6670,6670,6670,6670,0
|
|
20230921,160600,1036677700,6670,6670,6670,6670,0
|
|
20230921,160500,1036677700,6670,6670,6670,6670,0
|
|
20230921,160400,1036677700,6670,6670,6670,6670,0
|
|
20230921,160300,1036677700,6670,6670,6670,6670,0
|
|
20230921,160200,1036677700,6670,6670,6670,6670,0
|
|
20230921,160100,1036677700,6670,6670,6670,6670,0
|
|
20230921,160000,1036677700,6670,6670,6670,6670,0
|
|
20230921,155900,1036677700,6670,6670,6670,6670,0
|
|
20230921,155800,1036677700,6670,6670,6670,6670,0
|
|
20230921,155700,1036677700,6670,6670,6670,6670,0
|
|
20230921,155600,1036677700,6670,6670,6670,6670,0
|
|
20230921,155500,1036677700,6670,6670,6670,6670,1703
|
|
20230921,155400,1036677700,6670,6670,6670,6670,0
|
|
20230921,155300,1036677700,6670,6670,6670,6670,0
|
|
20230921,155200,1036677700,6670,6670,6670,6670,0
|
|
20230921,155100,1036677700,6670,6670,6670,6670,0
|
|
20230921,155000,1036677700,6670,6670,6670,6670,0
|
|
20230921,154900,1036677700,6670,6670,6670,6670,0
|
|
20230921,154800,1036677700,6670,6670,6670,6670,0
|
|
20230921,154700,1036677700,6670,6670,6670,6670,0
|
|
20230921,154600,1036677700,6670,6670,6670,6670,0
|
|
20230921,154500,1036677700,6670,6670,6670,6670,0
|
|
20230921,154400,1036677700,6670,6670,6670,6670,0
|
|
20230921,154300,1036677700,6670,6670,6670,6670,0
|
|
20230921,154200,1036677700,6670,6670,6670,6670,0
|
|
20230921,154100,1036677700,6670,6670,6670,6670,0
|
|
20230921,154000,1036677700,6670,6670,6670,6670,0
|
|
20230921,153900,1036677700,6670,6670,6670,6670,0
|
|
20230921,153800,1036677700,6670,6670,6670,6670,0
|
|
20230921,153700,1036677700,6670,6670,6670,6670,0
|
|
20230921,153600,1036677700,6670,6670,6670,6670,0
|
|
20230921,153500,1036677700,6670,6670,6670,6670,0
|
|
20230921,153400,1036677700,6670,6670,6670,6670,0
|
|
20230921,153300,1036677700,6670,6670,6670,6670,0
|
|
20230921,153200,1036677700,6670,6670,6670,6670,0
|
|
20230921,153100,1036677700,6670,6670,6670,6670,0
|
|
20230921,153000,1036677700,6670,6670,6670,6670,1703
|
|
20230921,152900,1025318690,6660,6660,6660,6660,0
|
|
20230921,152800,1025318690,6660,6660,6660,6660,0
|
|
20230921,152700,1025318690,6660,6660,6660,6660,0
|
|
20230921,152600,1025318690,6660,6660,6660,6660,0
|
|
20230921,152500,1025318690,6660,6660,6660,6660,0
|
|
20230921,152400,1025318690,6660,6660,6660,6660,0
|
|
20230921,152300,1025318690,6660,6660,6660,6660,0
|
|
20230921,152200,1025318690,6660,6660,6660,6660,0
|
|
20230921,152100,1025318690,6660,6660,6660,6660,0
|
|
20230921,152000,1025318690,6660,6660,6660,6660,0
|
|
20230921,151900,1025318690,6660,6660,6660,6660,18
|
|
20230921,151800,1025198810,6670,6670,6670,6660,350
|
|
20230921,151700,1022864460,6670,6670,6670,6670,342
|
|
20230921,151600,1020583320,6670,6680,6680,6670,101
|
|
20230921,151500,1019909150,6680,6670,6680,6670,64
|
|
20230921,151400,1019482260,6660,6660,6660,6660,71
|
|
20230921,151300,1019009400,6660,6660,6660,6660,99
|
|
20230921,151200,1018350060,6660,6660,6660,6660,291
|
|
20230921,151100,1016412000,6660,6660,6660,6660,2
|
|
20230921,151000,1016398680,6680,6680,6680,6680,200
|
|
20230921,150900,1015062680,6680,6670,6680,6670,96
|
|
20230921,150800,1014421600,6670,6670,6670,6670,0
|
|
20230921,150700,1014421600,6670,6670,6670,6670,15
|
|
20230921,150600,1014321550,6670,6670,6670,6670,9
|
|
20230921,150500,1014261520,6670,6650,6670,6640,431
|
|
20230921,150400,1011398010,6670,6670,6670,6650,2621
|
|
20230921,150300,993964950,6670,6670,6680,6670,169
|
|
20230921,150200,992837620,6680,6670,6680,6660,220
|
|
20230921,150100,991370120,6670,6670,6670,6670,76
|
|
20230921,150000,990863200,6680,6660,6680,6660,35
|
|
20230921,145900,990629680,6660,6670,6680,6660,665
|
|
20230921,145800,986190720,6670,6670,6670,6670,35
|
|
20230921,145700,985957270,6660,6660,6660,6660,10
|
|
20230921,145600,985890670,6670,6670,6670,6670,20
|
|
20230921,145500,985757270,6670,6670,6670,6670,100
|
|
20230921,145400,985090270,6670,6650,6670,6650,45
|
|
20230921,145300,984790400,6670,6670,6680,6650,8412
|
|
20230921,145200,928813560,6670,6670,6670,6670,315
|
|
20230921,145100,926712510,6660,6670,6670,6660,2574
|
|
20230921,145000,909564260,6670,6670,6680,6670,133
|
|
20230921,144900,908677100,6670,6670,6670,6670,210
|
|
20230921,144800,907276400,6680,6680,6680,6680,200
|
|
20230921,144700,905940400,6670,6670,6670,6670,0
|
|
20230921,144600,905940400,6670,6670,6670,6670,0
|
|
20230921,144500,905940400,6670,6670,6670,6670,1233
|
|
20230921,144400,897716290,6670,6670,6670,6670,2386
|
|
20230921,144300,881801670,6670,6670,6670,6670,0
|
|
20230921,144200,881801670,6670,6670,6670,6670,20
|
|
20230921,144100,881668270,6670,6680,6680,6670,266
|
|
20230921,144000,879892850,6680,6680,6680,6680,40
|
|
20230921,143900,879625650,6670,6670,6670,6670,150
|
|
20230921,143800,878625150,6670,6670,6670,6670,100
|
|
20230921,143700,877958150,6680,6680,6680,6680,110
|
|
20230921,143600,877223350,6680,6670,6680,6670,259
|
|
20230921,143500,875494620,6670,6670,6680,6670,447
|
|
20230921,143400,872513030,6680,6670,6680,6670,23
|
|
20230921,143300,872359570,6670,6670,6670,6670,32
|
|
20230921,143200,872146130,6670,6670,6670,6670,71
|
|
20230921,143100,871672560,6680,6670,6680,6670,76
|
|
20230921,143000,871165540,6670,6670,6670,6670,170
|
|
20230921,142900,870031640,6680,6670,6680,6670,201
|
|
20230921,142800,868690610,6670,6670,6670,6670,25
|
|
20230921,142700,868523860,6670,6680,6680,6670,27
|
|
20230921,142600,868343750,6680,6680,6680,6670,518
|
|
20230921,142500,864883760,6670,6670,6680,6670,160
|
|
20230921,142400,863815460,6680,6680,6680,6670,195
|
|
20230921,142300,862513110,6680,6680,6680,6670,535
|
|
20230921,142200,858939560,6680,6670,6680,6670,836
|
|
20230921,142100,853363330,6670,6680,6680,6670,582
|
|
20230921,142000,849481170,6670,6670,6670,6670,775
|
|
20230921,141900,844311920,6680,6680,6680,6670,134
|
|
20230921,141800,843417050,6670,6670,6670,6670,813
|
|
20230921,141700,837994340,6670,6670,6670,6670,25
|
|
20230921,141600,837827590,6670,6670,6670,6670,100
|
|
20230921,141500,837160590,6670,6670,6670,6670,2267
|
|
20230921,141400,822039700,6680,6680,6680,6670,54
|
|
20230921,141300,821679230,6670,6680,6680,6670,100
|
|
20230921,141200,821011900,6670,6670,6670,6670,124
|
|
20230921,141100,820184820,6680,6670,6680,6670,555
|
|
20230921,141000,816482920,6670,6670,6670,6670,27
|
|
20230921,140900,816302830,6670,6670,6670,6670,25
|
|
20230921,140800,816136080,6680,6670,6680,6670,292
|
|
20230921,140700,814185970,6680,6700,6700,6680,4437
|
|
20230921,140600,784535580,6690,6690,6690,6690,152
|
|
20230921,140500,783518700,6700,6690,6700,6690,51
|
|
20230921,140400,783177250,6690,6690,6690,6690,25
|
|
20230921,140300,783010000,6700,6690,6700,6690,315
|
|
20230921,140200,780899750,6690,6690,6690,6690,25
|
|
20230921,140100,780732500,6690,6690,6690,6690,50
|
|
20230921,140000,780398000,6690,6700,6700,6690,45
|
|
20230921,135900,780096750,6690,6690,6690,6690,25
|
|
20230921,135800,779929500,6690,6690,6690,6690,25
|
|
20230921,135700,779762250,6690,6700,6700,6690,26
|
|
20230921,135600,779588300,6690,6680,6690,6680,50
|
|
20230921,135500,779254050,6690,6690,6690,6690,25
|
|
20230921,135400,779086800,6690,6690,6690,6680,772
|
|
20230921,135300,773925370,6690,6690,6690,6690,26
|
|
20230921,135200,773751430,6690,6690,6700,6690,105
|
|
20230921,135100,773048480,6690,6690,6690,6690,136
|
|
20230921,135000,772138640,6690,6690,6690,6690,44
|
|
20230921,134900,771844280,6690,6690,6690,6690,26
|
|
20230921,134800,771670340,6690,6690,6690,6680,1135
|
|
20230921,134700,764084780,6690,6690,6690,6690,50
|
|
20230921,134600,763750280,6690,6690,6690,6690,25
|
|
20230921,134500,763583030,6690,6690,6690,6690,25
|
|
20230921,134400,763415780,6690,6690,6690,6690,44
|
|
20230921,134300,763121420,6690,6690,6690,6690,25
|
|
20230921,134200,762954170,6690,6690,6690,6690,50
|
|
20230921,134100,762619670,6690,6690,6690,6680,32
|
|
20230921,134000,762405840,6690,6690,6690,6690,23
|
|
20230921,133900,762251970,6680,6680,6680,6680,25
|
|
20230921,133800,762084970,6680,6680,6680,6680,25
|
|
20230921,133700,761917970,6680,6680,6680,6680,1050
|
|
20230921,133600,754903970,6680,6680,6680,6680,25
|
|
20230921,133500,754736970,6680,6680,6680,6680,25
|
|
20230921,133400,754569970,6680,6690,6690,6680,1426
|
|
20230921,133300,745040910,6700,6690,6700,6690,1083
|
|
20230921,133200,737794440,6690,6680,6690,6680,133
|
|
20230921,133100,736904920,6690,6680,6690,6680,34
|
|
20230921,133000,736677710,6680,6680,6690,6680,95
|
|
20230921,132900,736042910,6700,6680,6700,6680,337
|
|
20230921,132800,733789610,6680,6710,6710,6680,1455
|
|
20230921,132700,724040670,6710,6710,6710,6710,25
|
|
20230921,132600,723872920,6710,6710,6710,6710,25
|
|
20230921,132500,723705170,6700,6700,6700,6700,25
|
|
20230921,132400,723537670,6700,6700,6700,6700,81
|
|
20230921,132300,722994970,6700,6700,6700,6700,0
|
|
20230921,132200,722994970,6700,6700,6700,6700,17
|
|
20230921,132100,722881070,6700,6700,6700,6700,1
|
|
20230921,132000,722874370,6680,6680,6680,6680,0
|
|
20230921,131900,722874370,6680,6680,6680,6680,10000
|
|
20230921,131800,656074370,6680,6680,6680,6680,1
|
|
20230921,131700,656067690,6680,6680,6680,6680,79
|
|
20230921,131600,655539970,6680,6690,6690,6680,200
|
|
20230921,131500,654202760,6680,6690,6690,6680,10010
|
|
20230921,131400,587328660,6690,6690,6690,6690,5646
|
|
20230921,131300,549556920,6690,6730,6730,6680,14835
|
|
20230921,131200,450070180,6720,6730,6730,6720,862
|
|
20230921,131100,444276940,6730,6730,6730,6730,95
|
|
20230921,131000,443637590,6720,6720,6720,6720,5
|
|
20230921,130900,443603990,6720,6720,6720,6720,60
|
|
20230921,130800,443200790,6730,6730,6730,6730,1015
|
|
20230921,130700,436369840,6740,6740,6740,6740,4
|
|
20230921,130600,436342880,6730,6730,6730,6730,4
|
|
20230921,130500,436315960,6730,6730,6730,6730,800
|
|
20230921,130400,430931960,6740,6740,6740,6740,0
|
|
20230921,130300,430931960,6740,6740,6740,6740,96
|
|
20230921,130200,430284920,6740,6730,6740,6730,78
|
|
20230921,130100,429759600,6730,6730,6730,6730,51
|
|
20230921,130000,429416370,6730,6730,6730,6730,0
|
|
20230921,125900,429416370,6730,6730,6730,6730,16
|
|
20230921,125800,429308690,6730,6730,6730,6730,0
|
|
20230921,125700,429308690,6730,6730,6730,6730,459
|
|
20230921,125600,426219620,6730,6730,6730,6730,20
|
|
20230921,125500,426085020,6730,6730,6730,6730,0
|
|
20230921,125400,426085020,6730,6720,6730,6720,144
|
|
20230921,125300,425116200,6730,6730,6730,6730,1
|
|
20230921,125200,425109470,6730,6730,6730,6720,4669
|
|
20230921,125100,393687600,6730,6740,6740,6730,23
|
|
20230921,125000,393532780,6740,6740,6740,6740,962
|
|
20230921,124900,387048900,6740,6740,6740,6740,46
|
|
20230921,124800,386738860,6740,6740,6740,6740,0
|
|
20230921,124700,386738860,6740,6740,6740,6740,0
|
|
20230921,124600,386738860,6740,6740,6740,6740,10
|
|
20230921,124500,386671460,6740,6740,6740,6740,616
|
|
20230921,124400,382519620,6740,6740,6740,6740,97
|
|
20230921,124300,381865840,6740,6740,6740,6740,0
|
|
20230921,124200,381865840,6740,6740,6740,6740,0
|
|
20230921,124100,381865840,6740,6740,6740,6740,1500
|
|
20230921,124000,371755840,6750,6750,6750,6750,0
|
|
20230921,123900,371755840,6750,6750,6750,6750,2
|
|
20230921,123800,371742340,6760,6750,6760,6750,1000
|
|
20230921,123700,364983070,6750,6750,6750,6750,16
|
|
20230921,123600,364875070,6750,6750,6750,6750,200
|
|
20230921,123500,363525070,6740,6740,6740,6740,350
|
|
20230921,123400,361166070,6750,6750,6750,6750,0
|
|
20230921,123300,361166070,6750,6750,6750,6750,1
|
|
20230921,123200,361159320,6750,6750,6750,6750,0
|
|
20230921,123100,361159320,6750,6740,6750,6740,2
|
|
20230921,123000,361145830,6750,6750,6750,6750,673
|
|
20230921,122900,356603080,6760,6760,6760,6760,0
|
|
20230921,122800,356603080,6760,6760,6760,6760,0
|
|
20230921,122700,356603080,6760,6760,6760,6760,251
|
|
20230921,122600,354906320,6760,6760,6760,6760,0
|
|
20230921,122500,354906320,6760,6760,6760,6760,281
|
|
20230921,122400,353006760,6760,6760,6760,6760,0
|
|
20230921,122300,353006760,6760,6750,6760,6750,204
|
|
20230921,122200,351629610,6750,6750,6750,6750,0
|
|
20230921,122100,351629610,6750,6750,6750,6750,0
|
|
20230921,122000,351629610,6750,6750,6750,6750,116
|
|
20230921,121900,350846610,6750,6750,6750,6750,205
|
|
20230921,121800,349462860,6750,6750,6750,6750,0
|
|
20230921,121700,349462860,6750,6750,6750,6750,0
|
|
20230921,121600,349462860,6750,6750,6750,6750,0
|
|
20230921,121500,349462860,6750,6750,6750,6750,178
|
|
20230921,121400,348261360,6750,6750,6750,6750,0
|
|
20230921,121300,348261360,6750,6750,6750,6750,5
|
|
20230921,121200,348227610,6740,6740,6740,6740,76
|
|
20230921,121100,347715370,6740,6740,6740,6740,0
|
|
20230921,121000,347715370,6740,6740,6740,6740,55
|
|
20230921,120900,347344670,6750,6750,6750,6750,24
|
|
20230921,120800,347182670,6740,6730,6740,6730,34
|
|
20230921,120700,346953530,6730,6730,6730,6730,50
|
|
20230921,120600,346617030,6740,6740,6740,6740,9
|
|
20230921,120500,346556370,6740,6740,6740,6740,210
|
|
20230921,120400,345140970,6730,6730,6730,6730,0
|
|
20230921,120300,345140970,6730,6730,6730,6730,500
|
|
20230921,120200,341775970,6750,6750,6750,6750,0
|
|
20230921,120100,341775970,6750,6750,6750,6750,0
|
|
20230921,120000,341775970,6750,6750,6750,6750,0
|
|
20230921,115900,341775970,6750,6750,6750,6750,50
|
|
20230921,115800,341438470,6750,6750,6750,6750,0
|
|
20230921,115700,341438470,6750,6740,6750,6740,7
|
|
20230921,115600,341391240,6740,6740,6740,6740,5
|
|
20230921,115500,341357540,6730,6730,6730,6730,1
|
|
20230921,115400,341350810,6730,6730,6730,6730,0
|
|
20230921,115300,341350810,6730,6730,6730,6730,0
|
|
20230921,115200,341350810,6730,6730,6730,6730,9
|
|
20230921,115100,341290240,6730,6730,6730,6730,1
|
|
20230921,115000,341283510,6730,6730,6730,6730,191
|
|
20230921,114900,339998080,6730,6730,6730,6730,0
|
|
20230921,114800,339998080,6730,6730,6730,6730,6
|
|
20230921,114700,339957700,6730,6730,6730,6730,0
|
|
20230921,114600,339957700,6730,6730,6730,6730,2
|
|
20230921,114500,339944240,6730,6730,6730,6730,100
|
|
20230921,114400,339271240,6720,6720,6720,6720,0
|
|
20230921,114300,339271240,6720,6730,6750,6720,98
|
|
20230921,114200,338610400,6720,6720,6720,6720,62
|
|
20230921,114100,338193760,6720,6730,6730,6720,436
|
|
20230921,114000,335262940,6730,6740,6740,6730,508
|
|
20230921,113900,331843600,6740,6740,6740,6730,929
|
|
20230921,113800,325590510,6740,6740,6740,6740,14
|
|
20230921,113700,325496150,6730,6740,6770,6730,918
|
|
20230921,113600,319314800,6740,6740,6740,6740,2
|
|
20230921,113500,319301320,6740,6770,6770,6740,2969
|
|
20230921,113400,299273620,6750,6760,6760,6750,32
|
|
20230921,113300,299057600,6750,6750,6750,6750,120
|
|
20230921,113200,298247600,6760,6750,6770,6750,320
|
|
20230921,113100,296087300,6750,6770,6770,6750,475
|
|
20230921,113000,292878370,6770,6770,6770,6770,0
|
|
20230921,112900,292878370,6770,6760,6770,6760,2
|
|
20230921,112800,292864840,6760,6770,6770,6760,1489
|
|
20230921,112700,282795220,6770,6770,6770,6770,2
|
|
20230921,112600,282781680,6770,6770,6770,6770,0
|
|
20230921,112500,282781680,6770,6770,6770,6770,19
|
|
20230921,112400,282653050,6770,6770,6770,6770,1579
|
|
20230921,112300,271963220,6770,6770,6770,6770,0
|
|
20230921,112200,271963220,6770,6770,6770,6770,0
|
|
20230921,112100,271963220,6770,6770,6770,6770,0
|
|
20230921,112000,271963220,6770,6770,6770,6770,100
|
|
20230921,111900,271286220,6770,6770,6770,6770,1000
|
|
20230921,111800,264516220,6770,6770,6770,6770,0
|
|
20230921,111700,264516220,6770,6770,6770,6770,300
|
|
20230921,111600,262485220,6780,6780,6780,6780,60
|
|
20230921,111500,262078420,6780,6780,6780,6780,10
|
|
20230921,111400,262010620,6780,6780,6780,6780,2
|
|
20230921,111300,261997060,6780,6770,6780,6770,1296
|
|
20230921,111200,253223090,6780,6780,6780,6780,0
|
|
20230921,111100,253223090,6780,6780,6780,6780,1
|
|
20230921,111000,253216310,6780,6780,6780,6780,159
|
|
20230921,110900,252138290,6780,6780,6780,6780,1213
|
|
20230921,110800,243914150,6780,6780,6780,6780,204
|
|
20230921,110700,242531030,6790,6790,6790,6790,0
|
|
20230921,110600,242531030,6790,6790,6790,6790,300
|
|
20230921,110500,240494030,6790,6790,6790,6790,10
|
|
20230921,110400,240426130,6790,6790,6790,6790,0
|
|
20230921,110300,240426130,6790,6790,6790,6790,200
|
|
20230921,110200,239068130,6780,6780,6780,6780,33
|
|
20230921,110100,238844390,6780,6790,6790,6780,1111
|
|
20230921,110000,231300710,6790,6790,6790,6790,5
|
|
20230921,105900,231266760,6790,6780,6790,6780,101
|
|
20230921,105800,230580980,6780,6790,6790,6780,121
|
|
20230921,105700,229759400,6790,6790,6790,6790,0
|
|
20230921,105600,229759400,6790,6790,6790,6790,611
|
|
20230921,105500,225610710,6790,6780,6790,6780,8
|
|
20230921,105400,225556400,6790,6790,6790,6790,0
|
|
20230921,105300,225556400,6790,6790,6790,6790,81
|
|
20230921,105200,225006410,6780,6790,6790,6780,200
|
|
20230921,105100,223649410,6780,6780,6780,6780,0
|
|
20230921,105000,223649410,6780,6780,6780,6780,1
|
|
20230921,104900,223642630,6790,6790,6790,6790,10
|
|
20230921,104800,223574730,6790,6780,6790,6780,99
|
|
20230921,104700,222902530,6780,6790,6790,6780,99
|
|
20230921,104600,222230330,6790,6800,6800,6790,223
|
|
20230921,104500,220715160,6800,6800,6800,6800,25
|
|
20230921,104400,220545160,6800,6800,6800,6800,0
|
|
20230921,104300,220545160,6800,6800,6800,6800,0
|
|
20230921,104200,220545160,6800,6800,6800,6800,295
|
|
20230921,104100,218539160,6790,6790,6790,6790,253
|
|
20230921,104000,216821290,6780,6780,6780,6780,0
|
|
20230921,103900,216821290,6780,6780,6780,6780,180
|
|
20230921,103800,215600890,6780,6780,6780,6780,22
|
|
20230921,103700,215451730,6790,6790,6790,6790,0
|
|
20230921,103600,215451730,6790,6790,6790,6790,0
|
|
20230921,103500,215451730,6790,6790,6790,6790,1
|
|
20230921,103400,215444940,6780,6780,6780,6780,760
|
|
20230921,103300,210292140,6780,6780,6780,6780,20
|
|
20230921,103200,210156540,6780,6780,6780,6780,1405
|
|
20230921,103100,200630640,6780,6780,6780,6780,150
|
|
20230921,103000,199613640,6790,6790,6790,6790,0
|
|
20230921,102900,199613640,6790,6790,6790,6780,1733
|
|
20230921,102800,187858600,6790,6790,6790,6790,7
|
|
20230921,102700,187811070,6790,6790,6790,6790,5
|
|
20230921,102600,187777120,6790,6790,6790,6790,0
|
|
20230921,102500,187777120,6790,6790,6790,6790,70
|
|
20230921,102400,187301820,6790,6800,6800,6790,3029
|
|
20230921,102300,166734710,6800,6800,6800,6800,0
|
|
20230921,102200,166734710,6800,6800,6810,6800,984
|
|
20230921,102100,160043490,6800,6800,6800,6800,0
|
|
20230921,102000,160043490,6800,6800,6800,6800,10
|
|
20230921,101900,159975490,6800,6810,6810,6800,605
|
|
20230921,101800,155861440,6810,6800,6810,6800,102
|
|
20230921,101700,155166830,6810,6810,6810,6810,17
|
|
20230921,101600,155051060,6820,6810,6820,6810,134
|
|
20230921,101500,154138510,6810,6810,6810,6810,201
|
|
20230921,101400,152769700,6810,6810,6810,6810,0
|
|
20230921,101300,152769700,6810,6810,6810,6810,0
|
|
20230921,101200,152769700,6810,6810,6810,6810,424
|
|
20230921,101100,149882260,6810,6810,6810,6810,476
|
|
20230921,101000,146640700,6820,6800,6820,6800,220
|
|
20230921,100900,145144680,6810,6800,6810,6800,593
|
|
20230921,100800,141108280,6810,6810,6810,6810,20
|
|
20230921,100700,140972080,6800,6800,6800,6800,149
|
|
20230921,100600,139958880,6800,6800,6800,6800,401
|
|
20230921,100500,137232080,6800,6800,6800,6800,1
|
|
20230921,100400,137225280,6800,6800,6800,6800,401
|
|
20230921,100300,134498480,6790,6790,6790,6790,0
|
|
20230921,100200,134498480,6790,6790,6790,6790,300
|
|
20230921,100100,132461480,6800,6810,6810,6800,501
|
|
20230921,100000,129054670,6800,6800,6800,6800,0
|
|
20230921,095900,129054670,6800,6810,6810,6790,6
|
|
20230921,095800,129013900,6790,6800,6800,6790,1000
|
|
20230921,095700,122222900,6800,6800,6800,6800,111
|
|
20230921,095600,121468100,6800,6800,6800,6800,20
|
|
20230921,095500,121332100,6800,6800,6800,6800,20
|
|
20230921,095400,121196100,6800,6800,6800,6800,211
|
|
20230921,095300,119761300,6800,6800,6800,6800,21
|
|
20230921,095200,119618500,6810,6790,6810,6790,36
|
|
20230921,095100,119374040,6810,6790,6810,6790,101
|
|
20230921,095000,118688230,6790,6800,6800,6790,1288
|
|
20230921,094900,109942610,6810,6810,6810,6810,20
|
|
20230921,094800,109806410,6820,6820,6820,6790,352
|
|
20230921,094700,107416270,6820,6820,6820,6820,50
|
|
20230921,094600,107075270,6790,6790,6790,6790,55
|
|
20230921,094500,106701820,6800,6820,6820,6800,252
|
|
20230921,094400,104985180,6820,6800,6820,6800,101
|
|
20230921,094300,104298360,6800,6830,6830,6800,200
|
|
20230921,094200,102936860,6830,6800,6830,6800,14
|
|
20230921,094100,102841330,6800,6800,6800,6800,19
|
|
20230921,094000,102712130,6800,6800,6800,6800,954
|
|
20230921,093900,96224930,6810,6810,6810,6810,80
|
|
20230921,093800,95680130,6830,6830,6830,6830,10
|
|
20230921,093700,95611830,6830,6830,6830,6830,1
|
|
20230921,093600,95605000,6830,6830,6830,6830,3
|
|
20230921,093500,95584510,6800,6820,6820,6800,625
|
|
20230921,093400,91328880,6820,6840,6840,6820,40
|
|
20230921,093300,91055760,6840,6830,6840,6830,33
|
|
20230921,093200,90830060,6840,6840,6850,6840,1581
|
|
20230921,093100,80005710,6820,6820,6820,6820,14
|
|
20230921,093000,79910230,6830,6840,6840,6830,269
|
|
20230921,092900,78071400,6840,6840,6850,6840,107
|
|
20230921,092800,77339490,6840,6840,6840,6840,40
|
|
20230921,092700,77065890,6850,6840,6850,6840,24
|
|
20230921,092600,76901590,6850,6840,6850,6840,311
|
|
20230921,092500,74774340,6840,6840,6840,6840,0
|
|
20230921,092400,74774340,6840,6840,6840,6840,0
|
|
20230921,092300,74774340,6840,6800,6840,6800,2199
|
|
20230921,092200,59795720,6790,6800,6800,6790,460
|
|
20230921,092100,56670750,6800,6790,6800,6790,14
|
|
20230921,092000,56575590,6790,6790,6790,6780,1160
|
|
20230921,091900,48706240,6790,6790,6790,6790,377
|
|
20230921,091800,46146410,6800,6800,6800,6800,480
|
|
20230921,091700,42882410,6820,6820,6820,6820,0
|
|
20230921,091600,42882410,6820,6820,6820,6820,299
|
|
20230921,091500,40843230,6810,6800,6810,6800,627
|
|
20230921,091400,36574290,6800,6800,6800,6800,1
|
|
20230921,091300,36567490,6800,6800,6800,6800,52
|
|
20230921,091200,36213890,6800,6800,6800,6800,200
|
|
20230921,091100,34853890,6800,6780,6800,6780,641
|
|
20230921,091000,30507810,6780,6790,6790,6780,997
|
|
20230921,090900,23738190,6790,6790,6790,6790,138
|
|
20230921,090800,22801170,6790,6800,6800,6790,611
|
|
20230921,090700,18647530,6800,6800,6800,6800,16
|
|
20230921,090600,18538730,6800,6800,6800,6800,21
|
|
20230921,090500,18395930,6800,6800,6800,6800,70
|
|
20230921,090400,17919930,6800,6810,6810,6800,128
|
|
20230921,090300,17049520,6810,6810,6810,6810,2
|
|
20230921,090200,17035900,6820,6790,6820,6790,221
|
|
20230921,090100,15535250,6800,6820,6820,6800,1894
|
|
20230921,090000,2646160,6820,6820,6820,6820,388
|