594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185100,2259912440,6700,6700,6700,6700,3736
|
|
20230926,185000,2259912440,6700,6700,6700,6700,0
|
|
20230926,184900,2259912440,6700,6700,6700,6700,0
|
|
20230926,184800,2259912440,6700,6700,6700,6700,0
|
|
20230926,184700,2259912440,6700,6700,6700,6700,0
|
|
20230926,184600,2259912440,6700,6700,6700,6700,0
|
|
20230926,184500,2259912440,6700,6700,6700,6700,0
|
|
20230926,184400,2259912440,6700,6700,6700,6700,0
|
|
20230926,184300,2259912440,6700,6700,6700,6700,0
|
|
20230926,184200,2259912440,6700,6700,6700,6700,0
|
|
20230926,184100,2259912440,6700,6700,6700,6700,0
|
|
20230926,184000,2259912440,6700,6700,6700,6700,0
|
|
20230926,183900,2259912440,6700,6700,6700,6700,0
|
|
20230926,183800,2259912440,6700,6700,6700,6700,0
|
|
20230926,183700,2259912440,6700,6700,6700,6700,0
|
|
20230926,183600,2259912440,6700,6700,6700,6700,0
|
|
20230926,183500,2259912440,6700,6700,6700,6700,0
|
|
20230926,183400,2259912440,6700,6700,6700,6700,0
|
|
20230926,183300,2259912440,6700,6700,6700,6700,0
|
|
20230926,183200,2259912440,6700,6700,6700,6700,0
|
|
20230926,183100,2259912440,6700,6700,6700,6700,0
|
|
20230926,183000,2259912440,6700,6700,6700,6700,0
|
|
20230926,182900,2259912440,6700,6700,6700,6700,0
|
|
20230926,182800,2259912440,6700,6700,6700,6700,0
|
|
20230926,182700,2259912440,6700,6700,6700,6700,0
|
|
20230926,182600,2259912440,6700,6700,6700,6700,0
|
|
20230926,182500,2259912440,6700,6700,6700,6700,0
|
|
20230926,182400,2259912440,6700,6700,6700,6700,0
|
|
20230926,182300,2259912440,6700,6700,6700,6700,0
|
|
20230926,182200,2259912440,6700,6700,6700,6700,0
|
|
20230926,182100,2259912440,6700,6700,6700,6700,3736
|
|
20230926,182000,2259912440,6700,6700,6700,6700,0
|
|
20230926,181900,2259912440,6700,6700,6700,6700,0
|
|
20230926,181800,2259912440,6700,6700,6700,6700,0
|
|
20230926,181700,2259912440,6700,6700,6700,6700,0
|
|
20230926,181600,2259912440,6700,6700,6700,6700,0
|
|
20230926,181500,2259912440,6700,6700,6700,6700,0
|
|
20230926,181400,2259912440,6700,6700,6700,6700,0
|
|
20230926,181300,2259912440,6700,6700,6700,6700,0
|
|
20230926,181200,2259912440,6700,6700,6700,6700,0
|
|
20230926,181100,2259912440,6700,6700,6700,6700,0
|
|
20230926,181000,2259912440,6700,6700,6700,6700,0
|
|
20230926,180900,2259912440,6700,6700,6700,6700,0
|
|
20230926,180800,2259912440,6700,6700,6700,6700,0
|
|
20230926,180700,2259912440,6700,6700,6700,6700,0
|
|
20230926,180600,2259912440,6700,6700,6700,6700,0
|
|
20230926,180500,2259912440,6700,6700,6700,6700,0
|
|
20230926,180400,2259912440,6700,6700,6700,6700,0
|
|
20230926,180300,2259912440,6700,6700,6700,6700,0
|
|
20230926,180200,2259912440,6700,6700,6700,6700,0
|
|
20230926,180100,2259912440,6700,6700,6700,6700,0
|
|
20230926,180000,2259912440,6700,6700,6700,6700,0
|
|
20230926,175900,2259912440,6700,6700,6700,6700,0
|
|
20230926,175800,2259912440,6700,6700,6700,6700,0
|
|
20230926,175700,2259912440,6700,6700,6700,6700,0
|
|
20230926,175600,2259912440,6700,6700,6700,6700,0
|
|
20230926,175500,2259912440,6700,6700,6700,6700,0
|
|
20230926,175400,2259912440,6700,6700,6700,6700,0
|
|
20230926,175300,2259912440,6700,6700,6700,6700,0
|
|
20230926,175200,2259912440,6700,6700,6700,6700,0
|
|
20230926,175100,2259912440,6700,6700,6700,6700,3736
|
|
20230926,175000,2259912440,6700,6700,6700,6700,0
|
|
20230926,174900,2259912440,6700,6700,6700,6700,0
|
|
20230926,174800,2259912440,6700,6700,6700,6700,0
|
|
20230926,174700,2259912440,6700,6700,6700,6700,0
|
|
20230926,174600,2259912440,6700,6700,6700,6700,0
|
|
20230926,174500,2259912440,6700,6700,6700,6700,0
|
|
20230926,174400,2259912440,6700,6700,6700,6700,0
|
|
20230926,174300,2259912440,6700,6700,6700,6700,0
|
|
20230926,174200,2259912440,6700,6700,6700,6700,0
|
|
20230926,174100,2259912440,6700,6700,6700,6700,0
|
|
20230926,174000,2259912440,6700,6700,6700,6700,0
|
|
20230926,173900,2259912440,6700,6700,6700,6700,0
|
|
20230926,173800,2259912440,6700,6700,6700,6700,0
|
|
20230926,173700,2259912440,6700,6700,6700,6700,0
|
|
20230926,173600,2259912440,6700,6700,6700,6700,0
|
|
20230926,173500,2259912440,6700,6700,6700,6700,0
|
|
20230926,173400,2259912440,6700,6700,6700,6700,0
|
|
20230926,173300,2259912440,6700,6700,6700,6700,0
|
|
20230926,173200,2259912440,6700,6700,6700,6700,0
|
|
20230926,173100,2259912440,6700,6700,6700,6700,0
|
|
20230926,173000,2259912440,6700,6700,6700,6700,0
|
|
20230926,172900,2259912440,6700,6700,6700,6700,0
|
|
20230926,172800,2259912440,6700,6700,6700,6700,0
|
|
20230926,172700,2259912440,6700,6700,6700,6700,0
|
|
20230926,172600,2259912440,6700,6700,6700,6700,0
|
|
20230926,172500,2259912440,6700,6700,6700,6700,0
|
|
20230926,172400,2259912440,6700,6700,6700,6700,0
|
|
20230926,172300,2259912440,6700,6700,6700,6700,0
|
|
20230926,172200,2259912440,6700,6700,6700,6700,0
|
|
20230926,172100,2259912440,6700,6700,6700,6700,3736
|
|
20230926,172000,2259912440,6700,6700,6700,6700,0
|
|
20230926,171900,2259912440,6700,6700,6700,6700,0
|
|
20230926,171800,2259912440,6700,6700,6700,6700,0
|
|
20230926,171700,2259912440,6700,6700,6700,6700,0
|
|
20230926,171600,2259912440,6700,6700,6700,6700,0
|
|
20230926,171500,2259912440,6700,6700,6700,6700,0
|
|
20230926,171400,2259912440,6700,6700,6700,6700,0
|
|
20230926,171300,2259912440,6700,6700,6700,6700,0
|
|
20230926,171200,2259912440,6700,6700,6700,6700,0
|
|
20230926,171100,2259912440,6700,6700,6700,6700,0
|
|
20230926,171000,2259912440,6700,6700,6700,6700,0
|
|
20230926,170900,2259912440,6700,6700,6700,6700,0
|
|
20230926,170800,2259912440,6700,6700,6700,6700,0
|
|
20230926,170700,2259912440,6700,6700,6700,6700,0
|
|
20230926,170600,2259912440,6700,6700,6700,6700,0
|
|
20230926,170500,2259912440,6700,6700,6700,6700,0
|
|
20230926,170400,2259912440,6700,6700,6700,6700,0
|
|
20230926,170300,2259912440,6700,6700,6700,6700,0
|
|
20230926,170200,2259912440,6700,6700,6700,6700,0
|
|
20230926,170100,2259912440,6700,6700,6700,6700,0
|
|
20230926,170000,2259912440,6700,6700,6700,6700,0
|
|
20230926,165900,2259912440,6700,6700,6700,6700,0
|
|
20230926,165800,2259912440,6700,6700,6700,6700,0
|
|
20230926,165700,2259912440,6700,6700,6700,6700,0
|
|
20230926,165600,2259912440,6700,6700,6700,6700,0
|
|
20230926,165500,2259912440,6700,6700,6700,6700,0
|
|
20230926,165400,2259912440,6700,6700,6700,6700,0
|
|
20230926,165300,2259912440,6700,6700,6700,6700,0
|
|
20230926,165200,2259912440,6700,6700,6700,6700,0
|
|
20230926,165100,2259912440,6700,6700,6700,6700,3736
|
|
20230926,165000,2259912440,6700,6700,6700,6700,0
|
|
20230926,164900,2259912440,6700,6700,6700,6700,0
|
|
20230926,164800,2259912440,6700,6700,6700,6700,0
|
|
20230926,164700,2259912440,6700,6700,6700,6700,0
|
|
20230926,164600,2259912440,6700,6700,6700,6700,0
|
|
20230926,164500,2259912440,6700,6700,6700,6700,0
|
|
20230926,164400,2259912440,6700,6700,6700,6700,0
|
|
20230926,164300,2259912440,6700,6700,6700,6700,0
|
|
20230926,164200,2259912440,6700,6700,6700,6700,0
|
|
20230926,164100,2259912440,6700,6700,6700,6700,0
|
|
20230926,164000,2259912440,6700,6700,6700,6700,0
|
|
20230926,163900,2259912440,6700,6700,6700,6700,0
|
|
20230926,163800,2259912440,6700,6700,6700,6700,0
|
|
20230926,163700,2259912440,6700,6700,6700,6700,0
|
|
20230926,163600,2259912440,6700,6700,6700,6700,0
|
|
20230926,163500,2259912440,6700,6700,6700,6700,0
|
|
20230926,163400,2259912440,6700,6700,6700,6700,0
|
|
20230926,163300,2259912440,6700,6700,6700,6700,0
|
|
20230926,163200,2259912440,6700,6700,6700,6700,0
|
|
20230926,163100,2259912440,6700,6700,6700,6700,0
|
|
20230926,163000,2259912440,6700,6700,6700,6700,0
|
|
20230926,162900,2259912440,6700,6700,6700,6700,0
|
|
20230926,162800,2259912440,6700,6700,6700,6700,0
|
|
20230926,162700,2259912440,6700,6700,6700,6700,0
|
|
20230926,162600,2259912440,6700,6700,6700,6700,0
|
|
20230926,162500,2259912440,6700,6700,6700,6700,0
|
|
20230926,162400,2259912440,6700,6700,6700,6700,0
|
|
20230926,162300,2259912440,6700,6700,6700,6700,0
|
|
20230926,162200,2259912440,6700,6700,6700,6700,0
|
|
20230926,162100,2259912440,6700,6700,6700,6700,3736
|
|
20230926,162000,2259912440,6700,6700,6700,6700,0
|
|
20230926,161900,2259912440,6700,6700,6700,6700,0
|
|
20230926,161800,2259912440,6700,6700,6700,6700,0
|
|
20230926,161700,2259912440,6700,6700,6700,6700,0
|
|
20230926,161600,2259912440,6700,6700,6700,6700,0
|
|
20230926,161500,2259912440,6700,6700,6700,6700,0
|
|
20230926,161400,2259912440,6700,6700,6700,6700,0
|
|
20230926,161300,2259912440,6700,6700,6700,6700,0
|
|
20230926,161200,2259912440,6700,6700,6700,6700,0
|
|
20230926,161100,2259912440,6700,6700,6700,6700,0
|
|
20230926,161000,2259912440,6700,6700,6700,6700,0
|
|
20230926,160900,2259912440,6700,6700,6700,6700,0
|
|
20230926,160800,2259912440,6700,6700,6700,6700,0
|
|
20230926,160700,2259912440,6700,6700,6700,6700,0
|
|
20230926,160600,2259912440,6700,6700,6700,6700,0
|
|
20230926,160500,2259912440,6700,6700,6700,6700,0
|
|
20230926,160400,2259912440,6700,6700,6700,6700,0
|
|
20230926,160300,2259912440,6700,6700,6700,6700,0
|
|
20230926,160200,2259912440,6700,6700,6700,6700,0
|
|
20230926,160100,2259912440,6700,6700,6700,6700,0
|
|
20230926,160000,2259912440,6700,6700,6700,6700,0
|
|
20230926,155900,2259912440,6700,6700,6700,6700,0
|
|
20230926,155800,2259912440,6700,6700,6700,6700,0
|
|
20230926,155700,2259912440,6700,6700,6700,6700,0
|
|
20230926,155600,2259912440,6700,6700,6700,6700,0
|
|
20230926,155500,2259912440,6700,6700,6700,6700,0
|
|
20230926,155400,2259912440,6700,6700,6700,6700,0
|
|
20230926,155300,2259912440,6700,6700,6700,6700,0
|
|
20230926,155200,2259912440,6700,6700,6700,6700,0
|
|
20230926,155100,2259912440,6700,6700,6700,6700,3736
|
|
20230926,155000,2259912440,6700,6700,6700,6700,0
|
|
20230926,154900,2259912440,6700,6700,6700,6700,0
|
|
20230926,154800,2259912440,6700,6700,6700,6700,0
|
|
20230926,154700,2259912440,6700,6700,6700,6700,0
|
|
20230926,154600,2259912440,6700,6700,6700,6700,0
|
|
20230926,154500,2259912440,6700,6700,6700,6700,0
|
|
20230926,154400,2259912440,6700,6700,6700,6700,0
|
|
20230926,154300,2259912440,6700,6700,6700,6700,0
|
|
20230926,154200,2259912440,6700,6700,6700,6700,0
|
|
20230926,154100,2259912440,6700,6700,6700,6700,0
|
|
20230926,154000,2259912440,6700,6700,6700,6700,0
|
|
20230926,153900,2259912440,6700,6700,6700,6700,0
|
|
20230926,153800,2259912440,6700,6700,6700,6700,0
|
|
20230926,153700,2259912440,6700,6700,6700,6700,0
|
|
20230926,153600,2259912440,6700,6700,6700,6700,0
|
|
20230926,153500,2259912440,6700,6700,6700,6700,0
|
|
20230926,153400,2259912440,6700,6700,6700,6700,0
|
|
20230926,153300,2259912440,6700,6700,6700,6700,0
|
|
20230926,153200,2259912440,6700,6700,6700,6700,0
|
|
20230926,153100,2259912440,6700,6700,6700,6700,0
|
|
20230926,153000,2259912440,6700,6700,6700,6700,3736
|
|
20230926,152900,2234881240,6640,6640,6640,6640,0
|
|
20230926,152800,2234881240,6640,6640,6640,6640,0
|
|
20230926,152700,2234881240,6640,6640,6640,6640,0
|
|
20230926,152600,2234881240,6640,6640,6640,6640,0
|
|
20230926,152500,2234881240,6640,6640,6640,6640,0
|
|
20230926,152400,2234881240,6640,6640,6640,6640,0
|
|
20230926,152300,2234881240,6640,6640,6640,6640,0
|
|
20230926,152200,2234881240,6640,6640,6640,6640,0
|
|
20230926,152100,2234881240,6640,6640,6640,6640,0
|
|
20230926,152000,2234881240,6640,6640,6640,6640,0
|
|
20230926,151900,2234881240,6640,6640,6670,6640,1169
|
|
20230926,151800,2227098860,6660,6580,6660,6570,1121
|
|
20230926,151700,2219671890,6560,6580,6590,6560,759
|
|
20230926,151600,2214689240,6590,6570,6590,6510,3987
|
|
20230926,151500,2188506010,6580,6580,6650,6500,35461
|
|
20230926,151400,1957439060,6640,6640,6640,6570,2014
|
|
20230926,151300,1944204350,6650,6580,6670,6570,7338
|
|
20230926,151200,1895894400,6650,6630,6700,6570,8718
|
|
20230926,151100,1838310690,6650,6650,6650,6650,2
|
|
20230926,151000,1838297390,6610,6640,6650,6610,540
|
|
20230926,150900,1834718430,6650,6650,6670,6640,337
|
|
20230926,150800,1832472760,6650,6670,6670,6620,596
|
|
20230926,150700,1828524400,6670,6670,6670,6640,110
|
|
20230926,150600,1827793850,6670,6670,6670,6650,296
|
|
20230926,150500,1825822330,6690,6670,6690,6660,370
|
|
20230926,150400,1823355450,6680,6670,6700,6670,152
|
|
20230926,150300,1822340550,6670,6690,6710,6670,1053
|
|
20230926,150200,1815287570,6700,6700,6700,6700,0
|
|
20230926,150100,1815287570,6700,6700,6700,6700,0
|
|
20230926,150000,1815287570,6700,6660,6700,6620,1875
|
|
20230926,145900,1802843440,6700,6700,6700,6700,0
|
|
20230926,145800,1802843440,6700,6650,6700,6600,3161
|
|
20230926,145700,1781950320,6650,6600,6650,6600,1021
|
|
20230926,145600,1775201460,6600,6600,6600,6600,200
|
|
20230926,145500,1773881460,6600,6630,6660,6600,2374
|
|
20230926,145400,1758163880,6650,6660,6660,6630,2037
|
|
20230926,145300,1744633510,6690,6660,6690,6660,290
|
|
20230926,145200,1742693770,6660,6660,6660,6660,1694
|
|
20230926,145100,1731411730,6660,6660,6660,6660,452
|
|
20230926,145000,1728401410,6660,6660,6660,6660,0
|
|
20230926,144900,1728401410,6660,6660,6660,6660,0
|
|
20230926,144800,1728401410,6660,6640,6670,6640,584
|
|
20230926,144700,1724506440,6640,6640,6640,6630,19
|
|
20230926,144600,1724380390,6630,6630,6630,6630,1557
|
|
20230926,144500,1714057480,6640,6640,6640,6630,86
|
|
20230926,144400,1713486650,6660,6620,6660,6620,12
|
|
20230926,144300,1713407170,6620,6620,6620,6620,2
|
|
20230926,144200,1713393930,6610,6630,6630,6610,402
|
|
20230926,144100,1710732210,6630,6670,6670,6630,58
|
|
20230926,144000,1710347190,6670,6670,6670,6670,11
|
|
20230926,143900,1710273820,6670,6670,6670,6670,486
|
|
20230926,143800,1707032200,6650,6630,6650,6600,1924
|
|
20230926,143700,1694272390,6630,6650,6650,6630,18
|
|
20230926,143600,1694152790,6650,6600,6650,6600,573
|
|
20230926,143500,1690350490,6600,6650,6650,6600,5380
|
|
20230926,143400,1654763830,6650,6660,6660,6650,816
|
|
20230926,143300,1649336470,6660,6660,6660,6660,6
|
|
20230926,143200,1649296510,6690,6660,6690,6660,18
|
|
20230926,143100,1649176390,6700,6700,6700,6700,51
|
|
20230926,143000,1648834690,6710,6670,6710,6670,8
|
|
20230926,142900,1648781260,6660,6680,6680,6650,1313
|
|
20230926,142800,1640035530,6710,6710,6710,6710,21
|
|
20230926,142700,1639894620,6710,6710,6710,6710,25
|
|
20230926,142600,1639726870,6710,6710,6710,6710,0
|
|
20230926,142500,1639726870,6710,6710,6710,6700,255
|
|
20230926,142400,1638016320,6710,6680,6710,6670,157
|
|
20230926,142300,1636967550,6680,6700,6700,6680,599
|
|
20230926,142200,1632963230,6680,6680,6680,6680,200
|
|
20230926,142100,1631627230,6680,6680,6680,6680,0
|
|
20230926,142000,1631627230,6680,6680,6680,6680,40
|
|
20230926,141900,1631360030,6680,6680,6680,6670,404
|
|
20230926,141800,1628661490,6690,6700,6700,6690,1044
|
|
20230926,141700,1621667210,6700,6710,6710,6700,1000
|
|
20230926,141600,1614966310,6710,6720,6720,6710,79
|
|
20230926,141500,1614435910,6710,6710,6710,6710,0
|
|
20230926,141400,1614435910,6710,6700,6720,6700,199
|
|
20230926,141300,1613101270,6690,6690,6690,6690,0
|
|
20230926,141200,1613101270,6690,6690,6690,6690,76
|
|
20230926,141100,1612592830,6660,6690,6690,6660,222
|
|
20230926,141000,1611109630,6690,6700,6700,6690,143
|
|
20230926,140900,1610151630,6700,6740,6740,6700,198
|
|
20230926,140800,1608824950,6740,6680,6740,6680,156
|
|
20230926,140700,1607775310,6740,6700,6740,6690,1489
|
|
20230926,140600,1597781340,6680,6690,6700,6680,1076
|
|
20230926,140500,1590575920,6660,6650,6660,6650,457
|
|
20230926,140400,1587532960,6650,6680,6680,6650,106
|
|
20230926,140300,1586827610,6680,6640,6680,6640,698
|
|
20230926,140200,1582170010,6640,6630,6660,6600,2813
|
|
20230926,140100,1563549490,6600,6620,6660,6600,7559
|
|
20230926,140000,1513565650,6600,6640,6640,6600,4250
|
|
20230926,135900,1485488590,6680,6630,6680,6620,1936
|
|
20230926,135800,1472663110,6620,6640,6650,6620,3368
|
|
20230926,135700,1450305950,6640,6660,6700,6570,11672
|
|
20230926,135600,1372850470,6660,6670,6740,6570,10026
|
|
20230926,135500,1306318980,6680,6720,6720,6670,6464
|
|
20230926,135400,1263089950,6710,6770,6770,6710,3974
|
|
20230926,135300,1236332760,6770,6770,6790,6770,362
|
|
20230926,135200,1233878950,6770,6770,6770,6770,10
|
|
20230926,135100,1233811250,6770,6770,6770,6770,20
|
|
20230926,135000,1233675850,6780,6780,6780,6780,0
|
|
20230926,134900,1233675850,6780,6750,6790,6750,60
|
|
20230926,134800,1233270470,6790,6770,6800,6740,4594
|
|
20230926,134700,1202269910,6760,6800,6840,6760,9156
|
|
20230926,134600,1140209070,6800,6810,6870,6800,1633
|
|
20230926,134500,1129098780,6820,6830,6830,6820,459
|
|
20230926,134400,1125967370,6880,6900,6900,6830,857
|
|
20230926,134300,1120107520,6900,6880,6900,6880,61
|
|
20230926,134200,1119687350,6830,6850,6850,6830,2093
|
|
20230926,134100,1105368810,6850,6900,6900,6850,8070
|
|
20230926,134000,1049989640,6940,6940,6940,6940,1
|
|
20230926,133900,1049982700,6900,6910,6910,6900,1000
|
|
20230926,133800,1043082500,6930,6930,6930,6930,1
|
|
20230926,133700,1043075570,6910,6950,6950,6910,275
|
|
20230926,133600,1041174120,6950,6940,6950,6910,206
|
|
20230926,133500,1039750450,6960,6960,6960,6960,0
|
|
20230926,133400,1039750450,6960,6960,6960,6960,0
|
|
20230926,133300,1039750450,6960,6950,6960,6950,100
|
|
20230926,133200,1039054690,6960,6900,6960,6900,1201
|
|
20230926,133100,1030767730,6890,6980,6980,6870,1130
|
|
20230926,133000,1022957700,6980,6970,6980,6970,305
|
|
20230926,132900,1020831150,6970,6950,6970,6950,184
|
|
20230926,132800,1019552330,6950,6950,6950,6950,50
|
|
20230926,132700,1019204830,6970,6900,6970,6900,101
|
|
20230926,132600,1018507860,6970,6970,6970,6970,0
|
|
20230926,132500,1018507860,6970,6970,6970,6970,2
|
|
20230926,132400,1018493920,6970,6970,6970,6970,10
|
|
20230926,132300,1018424220,6970,6970,6970,6970,0
|
|
20230926,132200,1018424220,6970,6960,6970,6960,716
|
|
20230926,132100,1013435700,6980,6980,6980,6980,0
|
|
20230926,132000,1013435700,6980,6980,6980,6980,0
|
|
20230926,131900,1013435700,6980,6980,6980,6980,0
|
|
20230926,131800,1013435700,6980,6980,6980,6980,0
|
|
20230926,131700,1013435700,6980,6980,6980,6980,0
|
|
20230926,131600,1013435700,6980,6920,6980,6920,555
|
|
20230926,131500,1009589340,6930,6930,6930,6930,0
|
|
20230926,131400,1009589340,6930,6930,6930,6930,0
|
|
20230926,131300,1009589340,6930,6930,6930,6930,0
|
|
20230926,131200,1009589340,6930,6930,6930,6930,0
|
|
20230926,131100,1009589340,6930,6930,6930,6930,1
|
|
20230926,131000,1009582410,6930,6900,6930,6860,350
|
|
20230926,130900,1007176020,6930,6930,6930,6930,0
|
|
20230926,130800,1007176020,6930,6930,6930,6930,0
|
|
20230926,130700,1007176020,6930,6930,6930,6930,0
|
|
20230926,130600,1007176020,6930,6930,6930,6930,56
|
|
20230926,130500,1006787940,6900,6900,6900,6900,500
|
|
20230926,130400,1003337940,6940,6940,6940,6940,129
|
|
20230926,130300,1002442680,6900,6900,6900,6900,0
|
|
20230926,130200,1002442680,6900,6920,6920,6900,800
|
|
20230926,130100,996915260,6950,6950,6950,6950,0
|
|
20230926,130000,996915260,6950,6950,6950,6950,0
|
|
20230926,125900,996915260,6950,6950,6950,6950,0
|
|
20230926,125800,996915260,6950,6920,6950,6920,5
|
|
20230926,125700,996880630,6930,6930,6930,6930,96
|
|
20230926,125600,996215350,6970,6970,6970,6970,73
|
|
20230926,125500,995706540,6980,6980,6980,6980,0
|
|
20230926,125400,995706540,6980,6920,6980,6920,17
|
|
20230926,125300,995588840,6920,6920,6920,6920,362
|
|
20230926,125200,993083800,6920,6920,6920,6920,0
|
|
20230926,125100,993083800,6920,6920,6920,6920,0
|
|
20230926,125000,993083800,6920,6920,6920,6920,0
|
|
20230926,124900,993083800,6920,6920,6920,6920,21
|
|
20230926,124800,992938480,6920,6920,6920,6920,1
|
|
20230926,124700,992931560,6910,6910,6910,6910,101
|
|
20230926,124600,992233650,6910,6910,6910,6910,0
|
|
20230926,124500,992233650,6910,6910,6910,6910,1669
|
|
20230926,124400,980700860,6910,6910,6910,6910,0
|
|
20230926,124300,980700860,6910,6910,6910,6910,0
|
|
20230926,124200,980700860,6910,6910,6910,6910,0
|
|
20230926,124100,980700860,6910,6910,6910,6910,0
|
|
20230926,124000,980700860,6910,6850,6910,6850,701
|
|
20230926,123900,975898950,6880,6860,6880,6860,2461
|
|
20230926,123800,958976490,6870,6880,6880,6870,1468
|
|
20230926,123700,948876680,6880,6880,6880,6880,143
|
|
20230926,123600,947892840,6900,6900,6900,6900,101
|
|
20230926,123500,947195940,6890,6890,6890,6890,128
|
|
20230926,123400,946314020,6890,6890,6890,6890,0
|
|
20230926,123300,946314020,6890,6890,6890,6890,0
|
|
20230926,123200,946314020,6890,6890,6890,6890,0
|
|
20230926,123100,946314020,6890,6910,6910,6890,2
|
|
20230926,123000,946300220,6880,6880,6880,6880,0
|
|
20230926,122900,946300220,6880,6880,6880,6880,0
|
|
20230926,122800,946300220,6880,6880,6880,6880,0
|
|
20230926,122700,946300220,6880,6880,6880,6880,0
|
|
20230926,122600,946300220,6880,6890,6890,6880,1056
|
|
20230926,122500,939024940,6890,6890,6890,6890,0
|
|
20230926,122400,939024940,6890,6890,6890,6890,40
|
|
20230926,122300,938749340,6890,6890,6890,6890,0
|
|
20230926,122200,938749340,6890,6890,6890,6890,0
|
|
20230926,122100,938749340,6890,6890,6890,6890,0
|
|
20230926,122000,938749340,6890,6890,6890,6890,427
|
|
20230926,121900,935807310,6890,6890,6890,6890,1
|
|
20230926,121800,935800420,6890,6890,6890,6890,0
|
|
20230926,121700,935800420,6890,6890,6890,6890,20
|
|
20230926,121600,935662620,6890,6890,6890,6890,1
|
|
20230926,121500,935655730,6880,6880,6880,6880,1000
|
|
20230926,121400,928775730,6870,6870,6870,6870,0
|
|
20230926,121300,928775730,6870,6870,6870,6870,200
|
|
20230926,121200,927401730,6890,6890,6890,6890,0
|
|
20230926,121100,927401730,6890,6890,6890,6890,0
|
|
20230926,121000,927401730,6890,6890,6890,6890,0
|
|
20230926,120900,927401730,6890,6890,6890,6890,50
|
|
20230926,120800,927057230,6860,6860,6860,6860,0
|
|
20230926,120700,927057230,6860,6860,6860,6860,2
|
|
20230926,120600,927043510,6860,6860,6860,6860,0
|
|
20230926,120500,927043510,6860,6860,6860,6860,15
|
|
20230926,120400,926940610,6850,6850,6850,6850,0
|
|
20230926,120300,926940610,6850,6850,6850,6850,0
|
|
20230926,120200,926940610,6850,6860,6860,6850,4398
|
|
20230926,120100,896812820,6850,6860,6860,6850,2670
|
|
20230926,120000,878521320,6910,6910,6910,6910,0
|
|
20230926,115900,878521320,6910,6910,6910,6910,0
|
|
20230926,115800,878521320,6910,6910,6910,6910,1
|
|
20230926,115700,878514410,6850,6870,6870,6850,3029
|
|
20230926,115600,857760900,6900,6900,6900,6900,96
|
|
20230926,115500,857098500,6910,6910,6910,6910,0
|
|
20230926,115400,857098500,6910,6910,6910,6910,0
|
|
20230926,115300,857098500,6910,6910,6910,6910,0
|
|
20230926,115200,857098500,6910,6910,6910,6910,1
|
|
20230926,115100,857091590,6880,6880,6880,6880,1
|
|
20230926,115000,857084710,6880,6880,6880,6880,3
|
|
20230926,114900,857064070,6870,6890,6890,6870,90
|
|
20230926,114800,856444400,6920,6920,6920,6920,0
|
|
20230926,114700,856444400,6920,6920,6920,6920,0
|
|
20230926,114600,856444400,6920,6920,6920,6920,0
|
|
20230926,114500,856444400,6920,6920,6920,6920,0
|
|
20230926,114400,856444400,6920,6920,6920,6920,0
|
|
20230926,114300,856444400,6920,6920,6920,6920,0
|
|
20230926,114200,856444400,6920,6920,6920,6920,0
|
|
20230926,114100,856444400,6920,6920,6920,6920,0
|
|
20230926,114000,856444400,6920,6920,6920,6920,0
|
|
20230926,113900,856444400,6920,6920,6920,6920,0
|
|
20230926,113800,856444400,6920,6920,6920,6920,0
|
|
20230926,113700,856444400,6920,6920,6920,6920,0
|
|
20230926,113600,856444400,6920,6920,6920,6920,1
|
|
20230926,113500,856437480,6880,6910,6910,6880,1077
|
|
20230926,113400,849022570,6910,6910,6910,6910,373
|
|
20230926,113300,846445140,6910,6910,6910,6910,233
|
|
20230926,113200,844835110,6960,6960,6960,6960,1
|
|
20230926,113100,844828150,6920,6930,6930,6920,50
|
|
20230926,113000,844482000,6980,6980,6980,6980,10
|
|
20230926,112900,844412200,6980,6980,6980,6980,0
|
|
20230926,112800,844412200,6980,6980,6980,6980,0
|
|
20230926,112700,844412200,6980,6990,6990,6980,48
|
|
20230926,112600,844077150,6980,6920,6980,6920,22
|
|
20230926,112500,843924270,6940,6910,6940,6910,68
|
|
20230926,112400,843454360,6930,6930,6930,6930,6
|
|
20230926,112300,843412780,6940,6940,6940,6940,0
|
|
20230926,112200,843412780,6940,6940,6940,6940,100
|
|
20230926,112100,842718780,6930,6930,6930,6930,0
|
|
20230926,112000,842718780,6930,6930,6930,6930,2
|
|
20230926,111900,842704920,6930,6940,6940,6900,244
|
|
20230926,111800,841017330,6940,6910,6940,6900,1100
|
|
20230926,111700,833409180,6920,6900,6920,6900,197
|
|
20230926,111600,832049760,6870,6870,6870,6870,244
|
|
20230926,111500,830373480,6870,6870,6870,6870,0
|
|
20230926,111400,830373480,6870,6870,6870,6870,56
|
|
20230926,111300,829988760,6870,6870,6870,6870,0
|
|
20230926,111200,829988760,6870,6870,6870,6870,5
|
|
20230926,111100,829954410,6880,6880,6880,6880,60
|
|
20230926,111000,829541610,6880,6880,6880,6880,80
|
|
20230926,110900,828991210,6890,6910,6910,6890,212
|
|
20230926,110800,827529520,6920,6920,6920,6920,0
|
|
20230926,110700,827529520,6920,6920,6920,6920,0
|
|
20230926,110600,827529520,6920,6920,6920,6920,0
|
|
20230926,110500,827529520,6920,6920,6920,6920,121
|
|
20230926,110400,826692200,6940,6920,6940,6920,19
|
|
20230926,110300,826560700,6920,6920,6920,6920,0
|
|
20230926,110200,826560700,6920,6920,6920,6920,0
|
|
20230926,110100,826560700,6920,6920,6920,6920,681
|
|
20230926,110000,821848180,6920,6920,6920,6920,0
|
|
20230926,105900,821848180,6920,6920,6920,6920,0
|
|
20230926,105800,821848180,6920,6920,6920,6920,139
|
|
20230926,105700,820886300,6930,6930,6930,6930,0
|
|
20230926,105600,820886300,6930,6930,6930,6930,3
|
|
20230926,105500,820865510,6920,6920,6920,6920,0
|
|
20230926,105400,820865510,6920,6920,6920,6920,40
|
|
20230926,105300,820588710,6920,6930,6930,6920,102
|
|
20230926,105200,819882840,6930,6930,6930,6930,0
|
|
20230926,105100,819882840,6930,6920,6930,6920,26
|
|
20230926,105000,819702720,6940,6940,6940,6940,0
|
|
20230926,104900,819702720,6940,6940,6940,6940,1
|
|
20230926,104800,819695780,6920,6920,6920,6920,75
|
|
20230926,104700,819176780,6940,6940,6940,6940,0
|
|
20230926,104600,819176780,6940,6940,6940,6940,102
|
|
20230926,104500,818468900,6920,6940,6940,6920,101
|
|
20230926,104400,817769960,6900,6910,6910,6900,540
|
|
20230926,104300,814040960,6920,6950,6960,6920,2711
|
|
20230926,104200,795267250,6960,6960,6960,6960,808
|
|
20230926,104100,789643570,6960,6960,6960,6960,303
|
|
20230926,104000,787534690,6960,6960,6960,6960,0
|
|
20230926,103900,787534690,6960,6970,6970,6960,103
|
|
20230926,103800,786817800,6950,6990,7020,6950,1570
|
|
20230926,103700,775880840,6980,6980,6980,6980,93
|
|
20230926,103600,775231700,6990,6990,6990,6990,55
|
|
20230926,103500,774847250,6990,6990,6990,6990,0
|
|
20230926,103400,774847250,6990,6990,6990,6990,0
|
|
20230926,103300,774847250,6990,6940,6990,6940,350
|
|
20230926,103200,772413250,6990,6990,6990,6990,1
|
|
20230926,103100,772406260,6940,6980,6980,6940,157
|
|
20230926,103000,771314400,6980,6940,6980,6940,1587
|
|
20230926,102900,760298580,6990,6940,6990,6940,735
|
|
20230926,102800,755189430,6990,6970,6990,6940,59
|
|
20230926,102700,754778200,6990,6970,6990,6970,777
|
|
20230926,102600,749360470,7000,7000,7000,7000,2
|
|
20230926,102500,749346470,6970,6970,6970,6970,297
|
|
20230926,102400,747276380,6960,6970,6970,6960,5
|
|
20230926,102300,747241550,6980,6990,6990,6980,5999
|
|
20230926,102200,705366500,7000,7000,7020,7000,378
|
|
20230926,102100,702720480,7000,7000,7000,7000,0
|
|
20230926,102000,702720480,7000,7000,7000,7000,1
|
|
20230926,101900,702713480,7030,7030,7030,7030,0
|
|
20230926,101800,702713480,7030,7030,7030,7030,210
|
|
20230926,101700,701237180,7030,7030,7030,7000,7
|
|
20230926,101600,701188120,7000,7030,7030,7000,635
|
|
20230926,101500,696742070,7030,7030,7030,7030,0
|
|
20230926,101400,696742070,7030,7030,7030,7030,0
|
|
20230926,101300,696742070,7030,7040,7040,7030,202
|
|
20230926,101200,695320000,6980,6980,6980,6980,0
|
|
20230926,101100,695320000,6980,7060,7060,6980,59
|
|
20230926,101000,694903540,7070,7080,7080,6920,9955
|
|
20230926,100900,624815360,7080,7100,7120,7080,3114
|
|
20230926,100800,602705190,7120,7020,7130,7020,8116
|
|
20230926,100700,545211890,7020,7000,7020,7000,991
|
|
20230926,100600,538262540,7000,6980,7000,6980,535
|
|
20230926,100500,534520760,6980,6970,6980,6970,250
|
|
20230926,100400,532778150,6970,6970,6970,6970,0
|
|
20230926,100300,532778150,6970,6970,6970,6970,0
|
|
20230926,100200,532778150,6970,6970,6980,6970,2129
|
|
20230926,100100,517919740,6980,6980,6980,6980,0
|
|
20230926,100000,517919740,6980,6980,6980,6980,0
|
|
20230926,095900,517919740,6980,6970,6980,6950,288
|
|
20230926,095800,515911380,6980,6980,6980,6980,120
|
|
20230926,095700,515073780,6980,6970,6980,6970,7
|
|
20230926,095600,515024980,6980,6980,6980,6970,63
|
|
20230926,095500,514585840,6960,6960,6980,6960,1117
|
|
20230926,095400,506791820,6980,6970,6990,6970,202
|
|
20230926,095300,505382020,6980,6960,6980,6940,2536
|
|
20230926,095200,487734570,6960,6940,6960,6940,149
|
|
20230926,095100,486700480,6940,6960,6960,6940,8
|
|
20230926,095000,486644940,6960,6940,6970,6940,1539
|
|
20230926,094900,475940300,6940,6980,6980,6940,102
|
|
20230926,094800,475231370,6930,6920,6980,6920,1301
|
|
20230926,094700,466221380,6920,6920,6920,6920,3
|
|
20230926,094600,466200620,6910,6920,6920,6910,3
|
|
20230926,094500,466179880,6920,6890,6930,6890,225
|
|
20230926,094400,464627560,6890,6870,6890,6870,289
|
|
20230926,094300,462642110,6870,6860,6870,6840,510
|
|
20230926,094200,459153360,6860,6870,6870,6860,3
|
|
20230926,094100,459132760,6890,6920,6920,6840,435
|
|
20230926,094000,456155580,6940,6950,6950,6880,605
|
|
20230926,093900,451992770,6950,6910,6970,6880,1666
|
|
20230926,093800,440403030,6920,6830,6920,6830,1175
|
|
20230926,093700,432321100,6790,6840,6840,6790,1204
|
|
20230926,093600,424132190,6830,6860,6870,6800,1412
|
|
20230926,093500,414508790,6850,6800,6860,6800,1111
|
|
20230926,093400,406933320,6790,6800,6800,6790,4
|
|
20230926,093300,406906130,6790,6800,6800,6780,567
|
|
20230926,093200,403055560,6810,6810,6810,6810,2
|
|
20230926,093100,403041940,6810,6770,6810,6750,1778
|
|
20230926,093000,390990260,6780,6780,6780,6780,200
|
|
20230926,092900,389634260,6810,6750,6810,6750,955
|
|
20230926,092800,383131820,6810,6820,6820,6750,1406
|
|
20230926,092700,373632330,6760,6780,6820,6760,1322
|
|
20230926,092600,364675400,6820,6820,6820,6760,7964
|
|
20230926,092500,310741220,6780,6840,6840,6770,401
|
|
20230926,092400,308016430,6780,6770,6850,6760,1796
|
|
20230926,092300,295835960,6760,6790,6790,6750,1925
|
|
20230926,092200,282839050,6790,6800,6800,6750,2638
|
|
20230926,092100,264988910,6800,6850,6850,6800,628
|
|
20230926,092000,260711930,6850,6830,6870,6800,3533
|
|
20230926,091900,236651530,6830,6800,6830,6800,622
|
|
20230926,091800,232410080,6830,6870,6880,6800,9081
|
|
20230926,091700,170517540,6880,6880,6880,6880,248
|
|
20230926,091600,168811300,6880,6950,6950,6880,248
|
|
20230926,091500,167099610,6960,6900,7000,6890,629
|
|
20230926,091400,162740600,6930,6900,6930,6820,7202
|
|
20230926,091300,113355500,6890,6900,6900,6890,632
|
|
20230926,091200,108996420,6920,6920,6920,6920,0
|
|
20230926,091100,108996420,6920,6920,6920,6910,665
|
|
20230926,091000,104400730,6910,6920,6920,6910,327
|
|
20230926,090900,102138470,6920,6910,6920,6910,293
|
|
20230926,090800,100113700,6910,6900,6910,6900,96
|
|
20230926,090700,99451020,6920,6900,6930,6900,9
|
|
20230926,090600,99388770,6890,6920,6930,6890,3399
|
|
20230926,090500,75928080,6940,6930,6950,6900,511
|
|
20230926,090400,72389690,6930,6930,6930,6860,3363
|
|
20230926,090300,49200740,6960,6940,7030,6920,2502
|
|
20230926,090200,31823050,6920,7030,7030,6920,1709
|
|
20230926,090100,19944840,7030,7030,7030,7000,2493
|
|
20230926,090000,2480250,7090,7030,7090,7020,352
|