594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185100,2381822180,6730,6730,6730,6730,7343
|
|
20230927,185000,2381822180,6730,6730,6730,6730,0
|
|
20230927,184900,2381822180,6730,6730,6730,6730,0
|
|
20230927,184800,2381822180,6730,6730,6730,6730,0
|
|
20230927,184700,2381822180,6730,6730,6730,6730,0
|
|
20230927,184600,2381822180,6730,6730,6730,6730,0
|
|
20230927,184500,2381822180,6730,6730,6730,6730,0
|
|
20230927,184400,2381822180,6730,6730,6730,6730,0
|
|
20230927,184300,2381822180,6730,6730,6730,6730,0
|
|
20230927,184200,2381822180,6730,6730,6730,6730,0
|
|
20230927,184100,2381822180,6730,6730,6730,6730,0
|
|
20230927,184000,2381822180,6730,6730,6730,6730,0
|
|
20230927,183900,2381822180,6730,6730,6730,6730,0
|
|
20230927,183800,2381822180,6730,6730,6730,6730,0
|
|
20230927,183700,2381822180,6730,6730,6730,6730,0
|
|
20230927,183600,2381822180,6730,6730,6730,6730,0
|
|
20230927,183500,2381822180,6730,6730,6730,6730,0
|
|
20230927,183400,2381822180,6730,6730,6730,6730,0
|
|
20230927,183300,2381822180,6730,6730,6730,6730,0
|
|
20230927,183200,2381822180,6730,6730,6730,6730,0
|
|
20230927,183100,2381822180,6730,6730,6730,6730,0
|
|
20230927,183000,2381822180,6730,6730,6730,6730,0
|
|
20230927,182900,2381822180,6730,6730,6730,6730,0
|
|
20230927,182800,2381822180,6730,6730,6730,6730,0
|
|
20230927,182700,2381822180,6730,6730,6730,6730,0
|
|
20230927,182600,2381822180,6730,6730,6730,6730,0
|
|
20230927,182500,2381822180,6730,6730,6730,6730,0
|
|
20230927,182400,2381822180,6730,6730,6730,6730,0
|
|
20230927,182300,2381822180,6730,6730,6730,6730,0
|
|
20230927,182200,2381822180,6730,6730,6730,6730,0
|
|
20230927,182100,2381822180,6730,6730,6730,6730,7343
|
|
20230927,182000,2381822180,6730,6730,6730,6730,0
|
|
20230927,181900,2381822180,6730,6730,6730,6730,0
|
|
20230927,181800,2381822180,6730,6730,6730,6730,0
|
|
20230927,181700,2381822180,6730,6730,6730,6730,0
|
|
20230927,181600,2381822180,6730,6730,6730,6730,0
|
|
20230927,181500,2381822180,6730,6730,6730,6730,0
|
|
20230927,181400,2381822180,6730,6730,6730,6730,0
|
|
20230927,181300,2381822180,6730,6730,6730,6730,0
|
|
20230927,181200,2381822180,6730,6730,6730,6730,0
|
|
20230927,181100,2381822180,6730,6730,6730,6730,0
|
|
20230927,181000,2381822180,6730,6730,6730,6730,0
|
|
20230927,180900,2381822180,6730,6730,6730,6730,0
|
|
20230927,180800,2381822180,6730,6730,6730,6730,0
|
|
20230927,180700,2381822180,6730,6730,6730,6730,0
|
|
20230927,180600,2381822180,6730,6730,6730,6730,0
|
|
20230927,180500,2381822180,6730,6730,6730,6730,0
|
|
20230927,180400,2381822180,6730,6730,6730,6730,0
|
|
20230927,180300,2381822180,6730,6730,6730,6730,0
|
|
20230927,180200,2381822180,6730,6730,6730,6730,0
|
|
20230927,180100,2381822180,6730,6730,6730,6730,0
|
|
20230927,180000,2381822180,6730,6730,6730,6730,0
|
|
20230927,175900,2381822180,6730,6730,6730,6730,0
|
|
20230927,175800,2381822180,6730,6730,6730,6730,0
|
|
20230927,175700,2381822180,6730,6730,6730,6730,0
|
|
20230927,175600,2381822180,6730,6730,6730,6730,0
|
|
20230927,175500,2381822180,6730,6730,6730,6730,0
|
|
20230927,175400,2381822180,6730,6730,6730,6730,0
|
|
20230927,175300,2381822180,6730,6730,6730,6730,0
|
|
20230927,175200,2381822180,6730,6730,6730,6730,0
|
|
20230927,175100,2381822180,6730,6730,6730,6730,7343
|
|
20230927,175000,2381822180,6730,6730,6730,6730,0
|
|
20230927,174900,2381822180,6730,6730,6730,6730,0
|
|
20230927,174800,2381822180,6730,6730,6730,6730,0
|
|
20230927,174700,2381822180,6730,6730,6730,6730,0
|
|
20230927,174600,2381822180,6730,6730,6730,6730,0
|
|
20230927,174500,2381822180,6730,6730,6730,6730,0
|
|
20230927,174400,2381822180,6730,6730,6730,6730,0
|
|
20230927,174300,2381822180,6730,6730,6730,6730,0
|
|
20230927,174200,2381822180,6730,6730,6730,6730,0
|
|
20230927,174100,2381822180,6730,6730,6730,6730,0
|
|
20230927,174000,2381822180,6730,6730,6730,6730,0
|
|
20230927,173900,2381822180,6730,6730,6730,6730,0
|
|
20230927,173800,2381822180,6730,6730,6730,6730,0
|
|
20230927,173700,2381822180,6730,6730,6730,6730,0
|
|
20230927,173600,2381822180,6730,6730,6730,6730,0
|
|
20230927,173500,2381822180,6730,6730,6730,6730,0
|
|
20230927,173400,2381822180,6730,6730,6730,6730,0
|
|
20230927,173300,2381822180,6730,6730,6730,6730,0
|
|
20230927,173200,2381822180,6730,6730,6730,6730,0
|
|
20230927,173100,2381822180,6730,6730,6730,6730,0
|
|
20230927,173000,2381822180,6730,6730,6730,6730,0
|
|
20230927,172900,2381822180,6730,6730,6730,6730,0
|
|
20230927,172800,2381822180,6730,6730,6730,6730,0
|
|
20230927,172700,2381822180,6730,6730,6730,6730,0
|
|
20230927,172600,2381822180,6730,6730,6730,6730,0
|
|
20230927,172500,2381822180,6730,6730,6730,6730,0
|
|
20230927,172400,2381822180,6730,6730,6730,6730,0
|
|
20230927,172300,2381822180,6730,6730,6730,6730,0
|
|
20230927,172200,2381822180,6730,6730,6730,6730,0
|
|
20230927,172100,2381822180,6730,6730,6730,6730,7343
|
|
20230927,172000,2381822180,6730,6730,6730,6730,0
|
|
20230927,171900,2381822180,6730,6730,6730,6730,0
|
|
20230927,171800,2381822180,6730,6730,6730,6730,0
|
|
20230927,171700,2381822180,6730,6730,6730,6730,0
|
|
20230927,171600,2381822180,6730,6730,6730,6730,0
|
|
20230927,171500,2381822180,6730,6730,6730,6730,0
|
|
20230927,171400,2381822180,6730,6730,6730,6730,0
|
|
20230927,171300,2381822180,6730,6730,6730,6730,0
|
|
20230927,171200,2381822180,6730,6730,6730,6730,0
|
|
20230927,171100,2381822180,6730,6730,6730,6730,0
|
|
20230927,171000,2381822180,6730,6730,6730,6730,0
|
|
20230927,170900,2381822180,6730,6730,6730,6730,0
|
|
20230927,170800,2381822180,6730,6730,6730,6730,0
|
|
20230927,170700,2381822180,6730,6730,6730,6730,0
|
|
20230927,170600,2381822180,6730,6730,6730,6730,0
|
|
20230927,170500,2381822180,6730,6730,6730,6730,0
|
|
20230927,170400,2381822180,6730,6730,6730,6730,0
|
|
20230927,170300,2381822180,6730,6730,6730,6730,0
|
|
20230927,170200,2381822180,6730,6730,6730,6730,0
|
|
20230927,170100,2381822180,6730,6730,6730,6730,0
|
|
20230927,170000,2381822180,6730,6730,6730,6730,0
|
|
20230927,165900,2381822180,6730,6730,6730,6730,0
|
|
20230927,165800,2381822180,6730,6730,6730,6730,0
|
|
20230927,165700,2381822180,6730,6730,6730,6730,0
|
|
20230927,165600,2381822180,6730,6730,6730,6730,0
|
|
20230927,165500,2381822180,6730,6730,6730,6730,0
|
|
20230927,165400,2381822180,6730,6730,6730,6730,0
|
|
20230927,165300,2381822180,6730,6730,6730,6730,0
|
|
20230927,165200,2381822180,6730,6730,6730,6730,0
|
|
20230927,165100,2381822180,6730,6730,6730,6730,7343
|
|
20230927,165000,2381822180,6730,6730,6730,6730,0
|
|
20230927,164900,2381822180,6730,6730,6730,6730,0
|
|
20230927,164800,2381822180,6730,6730,6730,6730,0
|
|
20230927,164700,2381822180,6730,6730,6730,6730,0
|
|
20230927,164600,2381822180,6730,6730,6730,6730,0
|
|
20230927,164500,2381822180,6730,6730,6730,6730,0
|
|
20230927,164400,2381822180,6730,6730,6730,6730,0
|
|
20230927,164300,2381822180,6730,6730,6730,6730,0
|
|
20230927,164200,2381822180,6730,6730,6730,6730,0
|
|
20230927,164100,2381822180,6730,6730,6730,6730,0
|
|
20230927,164000,2381822180,6730,6730,6730,6730,0
|
|
20230927,163900,2381822180,6730,6730,6730,6730,0
|
|
20230927,163800,2381822180,6730,6730,6730,6730,0
|
|
20230927,163700,2381822180,6730,6730,6730,6730,0
|
|
20230927,163600,2381822180,6730,6730,6730,6730,0
|
|
20230927,163500,2381822180,6730,6730,6730,6730,0
|
|
20230927,163400,2381822180,6730,6730,6730,6730,0
|
|
20230927,163300,2381822180,6730,6730,6730,6730,0
|
|
20230927,163200,2381822180,6730,6730,6730,6730,0
|
|
20230927,163100,2381822180,6730,6730,6730,6730,0
|
|
20230927,163000,2381822180,6730,6730,6730,6730,0
|
|
20230927,162900,2381822180,6730,6730,6730,6730,0
|
|
20230927,162800,2381822180,6730,6730,6730,6730,0
|
|
20230927,162700,2381822180,6730,6730,6730,6730,0
|
|
20230927,162600,2381822180,6730,6730,6730,6730,0
|
|
20230927,162500,2381822180,6730,6730,6730,6730,0
|
|
20230927,162400,2381822180,6730,6730,6730,6730,0
|
|
20230927,162300,2381822180,6730,6730,6730,6730,0
|
|
20230927,162200,2381822180,6730,6730,6730,6730,0
|
|
20230927,162100,2381822180,6730,6730,6730,6730,7343
|
|
20230927,162000,2381822180,6730,6730,6730,6730,0
|
|
20230927,161900,2381822180,6730,6730,6730,6730,0
|
|
20230927,161800,2381822180,6730,6730,6730,6730,0
|
|
20230927,161700,2381822180,6730,6730,6730,6730,0
|
|
20230927,161600,2381822180,6730,6730,6730,6730,0
|
|
20230927,161500,2381822180,6730,6730,6730,6730,0
|
|
20230927,161400,2381822180,6730,6730,6730,6730,0
|
|
20230927,161300,2381822180,6730,6730,6730,6730,0
|
|
20230927,161200,2381822180,6730,6730,6730,6730,0
|
|
20230927,161100,2381822180,6730,6730,6730,6730,0
|
|
20230927,161000,2381822180,6730,6730,6730,6730,0
|
|
20230927,160900,2381822180,6730,6730,6730,6730,0
|
|
20230927,160800,2381822180,6730,6730,6730,6730,0
|
|
20230927,160700,2381822180,6730,6730,6730,6730,0
|
|
20230927,160600,2381822180,6730,6730,6730,6730,0
|
|
20230927,160500,2381822180,6730,6730,6730,6730,0
|
|
20230927,160400,2381822180,6730,6730,6730,6730,0
|
|
20230927,160300,2381822180,6730,6730,6730,6730,0
|
|
20230927,160200,2381822180,6730,6730,6730,6730,0
|
|
20230927,160100,2381822180,6730,6730,6730,6730,0
|
|
20230927,160000,2381822180,6730,6730,6730,6730,0
|
|
20230927,155900,2381822180,6730,6730,6730,6730,0
|
|
20230927,155800,2381822180,6730,6730,6730,6730,0
|
|
20230927,155700,2381822180,6730,6730,6730,6730,0
|
|
20230927,155600,2381822180,6730,6730,6730,6730,0
|
|
20230927,155500,2381822180,6730,6730,6730,6730,0
|
|
20230927,155400,2381822180,6730,6730,6730,6730,0
|
|
20230927,155300,2381822180,6730,6730,6730,6730,0
|
|
20230927,155200,2381822180,6730,6730,6730,6730,0
|
|
20230927,155100,2381822180,6730,6730,6730,6730,7343
|
|
20230927,155000,2381822180,6730,6730,6730,6730,0
|
|
20230927,154900,2381822180,6730,6730,6730,6730,0
|
|
20230927,154800,2381822180,6730,6730,6730,6730,0
|
|
20230927,154700,2381822180,6730,6730,6730,6730,0
|
|
20230927,154600,2381822180,6730,6730,6730,6730,0
|
|
20230927,154500,2381822180,6730,6730,6730,6730,0
|
|
20230927,154400,2381822180,6730,6730,6730,6730,0
|
|
20230927,154300,2381822180,6730,6730,6730,6730,0
|
|
20230927,154200,2381822180,6730,6730,6730,6730,0
|
|
20230927,154100,2381822180,6730,6730,6730,6730,0
|
|
20230927,154000,2381822180,6730,6730,6730,6730,0
|
|
20230927,153900,2381822180,6730,6730,6730,6730,0
|
|
20230927,153800,2381822180,6730,6730,6730,6730,0
|
|
20230927,153700,2381822180,6730,6730,6730,6730,0
|
|
20230927,153600,2381822180,6730,6730,6730,6730,0
|
|
20230927,153500,2381822180,6730,6730,6730,6730,0
|
|
20230927,153400,2381822180,6730,6730,6730,6730,0
|
|
20230927,153300,2381822180,6730,6730,6730,6730,0
|
|
20230927,153200,2381822180,6730,6730,6730,6730,0
|
|
20230927,153100,2381822180,6730,6730,6730,6730,0
|
|
20230927,153000,2381822180,6730,6730,6730,6730,7343
|
|
20230927,152900,2332403790,6730,6730,6730,6730,0
|
|
20230927,152800,2332403790,6730,6730,6730,6730,0
|
|
20230927,152700,2332403790,6730,6730,6730,6730,0
|
|
20230927,152600,2332403790,6730,6730,6730,6730,0
|
|
20230927,152500,2332403790,6730,6730,6730,6730,0
|
|
20230927,152400,2332403790,6730,6730,6730,6730,0
|
|
20230927,152300,2332403790,6730,6730,6730,6730,0
|
|
20230927,152200,2332403790,6730,6730,6730,6730,0
|
|
20230927,152100,2332403790,6730,6730,6730,6730,0
|
|
20230927,152000,2332403790,6730,6730,6730,6730,0
|
|
20230927,151900,2332403790,6730,6700,6730,6670,1970
|
|
20230927,151800,2319230030,6700,6700,6700,6690,494
|
|
20230927,151700,2315920240,6700,6710,6710,6680,1445
|
|
20230927,151600,2306233090,6710,6720,6720,6670,162
|
|
20230927,151500,2305147970,6670,6730,6730,6670,5914
|
|
20230927,151400,2265612560,6740,6730,6740,6730,1365
|
|
20230927,151300,2256422650,6720,6700,6720,6680,1716
|
|
20230927,151200,2244897860,6700,6730,6730,6690,4930
|
|
20230927,151100,2211819070,6740,6740,6740,6740,10
|
|
20230927,151000,2211751670,6740,6740,6740,6740,20
|
|
20230927,150900,2211616870,6740,6740,6740,6740,1441
|
|
20230927,150800,2201904530,6740,6740,6740,6740,0
|
|
20230927,150700,2201904530,6740,6760,6760,6740,1600
|
|
20230927,150600,2191114170,6790,6750,6790,6750,431
|
|
20230927,150500,2188191880,6750,6750,6750,6750,1005
|
|
20230927,150400,2181408130,6740,6790,6790,6740,1529
|
|
20230927,150300,2171090510,6760,6770,6770,6760,148
|
|
20230927,150200,2170088580,6770,6770,6770,6770,0
|
|
20230927,150100,2170088580,6770,6780,6790,6740,4201
|
|
20230927,150000,2141752980,6780,6780,6780,6770,538
|
|
20230927,145900,2138110360,6790,6790,6790,6790,0
|
|
20230927,145800,2138110360,6790,6790,6790,6790,1
|
|
20230927,145700,2138103570,6770,6770,6770,6760,1627
|
|
20230927,145600,2127101410,6760,6820,6820,6760,363
|
|
20230927,145500,2124629790,6820,6820,6820,6820,0
|
|
20230927,145400,2124629790,6820,6770,6820,6770,665
|
|
20230927,145300,2120120860,6730,6730,6730,6730,496
|
|
20230927,145200,2116782780,6730,6730,6730,6730,0
|
|
20230927,145100,2116782780,6730,6730,6730,6730,0
|
|
20230927,145000,2116782780,6730,6730,6730,6730,5
|
|
20230927,144900,2116749130,6710,6750,6750,6710,5341
|
|
20230927,144800,2080858490,6750,6750,6750,6750,11
|
|
20230927,144700,2080784240,6760,6770,6770,6760,189
|
|
20230927,144600,2079506160,6770,6770,6770,6770,400
|
|
20230927,144500,2076798160,6770,6780,6780,6770,13
|
|
20230927,144400,2076710030,6780,6810,6810,6770,283
|
|
20230927,144300,2074793510,6810,6810,6810,6810,2
|
|
20230927,144200,2074779890,6810,6810,6810,6810,2
|
|
20230927,144100,2074766270,6810,6810,6810,6810,0
|
|
20230927,144000,2074766270,6810,6810,6810,6810,0
|
|
20230927,143900,2074766270,6810,6810,6810,6810,0
|
|
20230927,143800,2074766270,6810,6760,6810,6760,2
|
|
20230927,143700,2074752700,6750,6750,6750,6750,0
|
|
20230927,143600,2074752700,6750,6750,6760,6750,2151
|
|
20230927,143500,2060231930,6750,6750,6750,6750,0
|
|
20230927,143400,2060231930,6750,6770,6770,6750,4000
|
|
20230927,143300,2033226960,6770,6770,6770,6770,107
|
|
20230927,143200,2032502570,6740,6810,6810,6740,5000
|
|
20230927,143100,1998688690,6820,6820,6820,6820,0
|
|
20230927,143000,1998688690,6820,6820,6820,6820,0
|
|
20230927,142900,1998688690,6820,6820,6820,6820,0
|
|
20230927,142800,1998688690,6820,6820,6820,6820,1
|
|
20230927,142700,1998681870,6820,6820,6820,6820,61
|
|
20230927,142600,1998265850,6820,6820,6820,6820,0
|
|
20230927,142500,1998265850,6820,6820,6820,6820,150
|
|
20230927,142400,1997242850,6820,6820,6820,6820,600
|
|
20230927,142300,1993150850,6820,6820,6820,6820,0
|
|
20230927,142200,1993150850,6820,6820,6820,6820,0
|
|
20230927,142100,1993150850,6820,6820,6820,6820,0
|
|
20230927,142000,1993150850,6820,6820,6820,6820,202
|
|
20230927,141900,1991773210,6820,6820,6820,6820,0
|
|
20230927,141800,1991773210,6820,6820,6820,6820,1
|
|
20230927,141700,1991766390,6810,6810,6810,6810,0
|
|
20230927,141600,1991766390,6810,6790,6810,6790,5657
|
|
20230927,141500,1953345180,6790,6790,6790,6790,2423
|
|
20230927,141400,1936893010,6790,6790,6790,6790,0
|
|
20230927,141300,1936893010,6790,6790,6790,6790,0
|
|
20230927,141200,1936893010,6790,6790,6790,6790,0
|
|
20230927,141100,1936893010,6790,6790,6790,6790,0
|
|
20230927,141000,1936893010,6790,6790,6790,6790,0
|
|
20230927,140900,1936893010,6790,6790,6790,6790,0
|
|
20230927,140800,1936893010,6790,6790,6790,6790,103
|
|
20230927,140700,1936193640,6790,6790,6790,6790,322
|
|
20230927,140600,1934007260,6790,6800,6800,6770,5682
|
|
20230927,140500,1895431440,6800,6800,6800,6800,2
|
|
20230927,140400,1895417840,6790,6790,6790,6790,0
|
|
20230927,140300,1895417840,6790,6790,6790,6790,0
|
|
20230927,140200,1895417840,6790,6790,6790,6790,0
|
|
20230927,140100,1895417840,6790,6790,6790,6790,0
|
|
20230927,140000,1895417840,6790,6790,6790,6790,0
|
|
20230927,135900,1895417840,6790,6790,6790,6790,0
|
|
20230927,135800,1895417840,6790,6790,6790,6790,96
|
|
20230927,135700,1894766000,6790,6790,6790,6790,149
|
|
20230927,135600,1893754290,6800,6800,6800,6800,102
|
|
20230927,135500,1893060690,6800,6800,6800,6800,0
|
|
20230927,135400,1893060690,6800,6800,6800,6800,3
|
|
20230927,135300,1893040290,6790,6790,6790,6790,35
|
|
20230927,135200,1892802640,6790,6790,6790,6790,0
|
|
20230927,135100,1892802640,6790,6790,6790,6790,0
|
|
20230927,135000,1892802640,6790,6790,6790,6790,0
|
|
20230927,134900,1892802640,6790,6790,6790,6790,0
|
|
20230927,134800,1892802640,6790,6790,6790,6790,0
|
|
20230927,134700,1892802640,6790,6810,6810,6790,2020
|
|
20230927,134600,1879085880,6820,6810,6820,6810,735
|
|
20230927,134500,1874079530,6810,6810,6810,6810,365
|
|
20230927,134400,1871593880,6810,6810,6810,6810,185
|
|
20230927,134300,1870334030,6820,6820,6820,6820,0
|
|
20230927,134200,1870334030,6820,6820,6820,6820,5
|
|
20230927,134100,1870299930,6810,6810,6810,6810,2068
|
|
20230927,134000,1856216850,6810,6810,6810,6810,47
|
|
20230927,133900,1855896780,6810,6810,6810,6810,353
|
|
20230927,133800,1853492850,6810,6810,6810,6810,0
|
|
20230927,133700,1853492850,6810,6810,6810,6810,0
|
|
20230927,133600,1853492850,6810,6810,6810,6810,1
|
|
20230927,133500,1853486040,6760,6760,6760,6760,0
|
|
20230927,133400,1853486040,6760,6760,6760,6760,0
|
|
20230927,133300,1853486040,6760,6770,6770,6760,150
|
|
20230927,133200,1852471130,6760,6760,6760,6760,0
|
|
20230927,133100,1852471130,6760,6760,6760,6760,0
|
|
20230927,133000,1852471130,6760,6770,6810,6760,2002
|
|
20230927,132900,1838917560,6760,6810,6810,6760,500
|
|
20230927,132800,1835530230,6810,6810,6810,6810,0
|
|
20230927,132700,1835530230,6810,6810,6810,6810,0
|
|
20230927,132600,1835530230,6810,6810,6810,6810,93
|
|
20230927,132500,1834896900,6800,6800,6800,6800,510
|
|
20230927,132400,1831428900,6800,6810,6810,6790,857
|
|
20230927,132300,1825601130,6820,6820,6820,6820,0
|
|
20230927,132200,1825601130,6820,6820,6820,6820,397
|
|
20230927,132100,1822893590,6820,6820,6820,6820,0
|
|
20230927,132000,1822893590,6820,6820,6820,6820,0
|
|
20230927,131900,1822893590,6820,6820,6820,6820,0
|
|
20230927,131800,1822893590,6820,6820,6820,6820,100
|
|
20230927,131700,1822211590,6830,6830,6830,6830,285
|
|
20230927,131600,1820265040,6830,6830,6830,6830,500
|
|
20230927,131500,1816850040,6830,6830,6830,6830,0
|
|
20230927,131400,1816850040,6830,6830,6830,6830,32
|
|
20230927,131300,1816631480,6820,6820,6820,6820,0
|
|
20230927,131200,1816631480,6820,6840,6840,6820,43
|
|
20230927,131100,1816337400,6840,6840,6840,6840,0
|
|
20230927,131000,1816337400,6840,6840,6840,6840,0
|
|
20230927,130900,1816337400,6840,6840,6840,6840,0
|
|
20230927,130800,1816337400,6840,6840,6840,6840,0
|
|
20230927,130700,1816337400,6840,6840,6840,6840,0
|
|
20230927,130600,1816337400,6840,6840,6840,6840,1
|
|
20230927,130500,1816330560,6800,6800,6800,6800,0
|
|
20230927,130400,1816330560,6800,6830,6830,6800,2000
|
|
20230927,130300,1802723210,6820,6830,6830,6820,107
|
|
20230927,130200,1801993170,6840,6840,6840,6840,0
|
|
20230927,130100,1801993170,6840,6840,6840,6840,0
|
|
20230927,130000,1801993170,6840,6840,6840,6840,25
|
|
20230927,125900,1801822170,6830,6830,6830,6830,0
|
|
20230927,125800,1801822170,6830,6830,6830,6830,193
|
|
20230927,125700,1800503980,6820,6820,6820,6820,0
|
|
20230927,125600,1800503980,6820,6820,6820,6820,0
|
|
20230927,125500,1800503980,6820,6820,6820,6820,0
|
|
20230927,125400,1800503980,6820,6820,6820,6820,0
|
|
20230927,125300,1800503980,6820,6820,6820,6820,0
|
|
20230927,125200,1800503980,6820,6820,6820,6820,190
|
|
20230927,125100,1799208180,6850,6850,6850,6850,58
|
|
20230927,125000,1798810880,6860,6860,6860,6860,73
|
|
20230927,124900,1798310100,6870,6870,6870,6870,15
|
|
20230927,124800,1798207050,6870,6870,6870,6870,0
|
|
20230927,124700,1798207050,6870,6860,6870,6860,674
|
|
20230927,124600,1793583210,6850,6840,6850,6840,938
|
|
20230927,124500,1787166260,6810,6810,6810,6810,0
|
|
20230927,124400,1787166260,6810,6810,6810,6810,0
|
|
20230927,124300,1787166260,6810,6810,6810,6810,0
|
|
20230927,124200,1787166260,6810,6800,6810,6800,848
|
|
20230927,124100,1781396380,6790,6820,6820,6790,860
|
|
20230927,124000,1775548700,6820,6820,6820,6820,1
|
|
20230927,123900,1775541880,6820,6810,6820,6810,107
|
|
20230927,123800,1774813140,6820,6820,6820,6820,0
|
|
20230927,123700,1774813140,6820,6840,6840,6820,50
|
|
20230927,123600,1774471180,6840,6840,6840,6840,84
|
|
20230927,123500,1773896620,6840,6830,6840,6830,2
|
|
20230927,123400,1773882950,6840,6840,6840,6840,0
|
|
20230927,123300,1773882950,6840,6840,6840,6840,1
|
|
20230927,123200,1773876110,6800,6800,6800,6800,648
|
|
20230927,123100,1769469710,6800,6810,6810,6800,1200
|
|
20230927,123000,1761309250,6810,6810,6810,6810,0
|
|
20230927,122900,1761309250,6810,6830,6830,6810,300
|
|
20230927,122800,1759265550,6850,6850,6850,6850,1
|
|
20230927,122700,1759258700,6810,6830,6830,6810,130
|
|
20230927,122600,1758372720,6830,6830,6830,6830,30
|
|
20230927,122500,1758167820,6850,6850,6850,6850,0
|
|
20230927,122400,1758167820,6850,6810,6850,6810,64
|
|
20230927,122300,1757731940,6820,6820,6820,6820,336
|
|
20230927,122200,1755440420,6860,6860,6860,6860,0
|
|
20230927,122100,1755440420,6860,6860,6860,6860,2
|
|
20230927,122000,1755426700,6810,6830,6830,6810,1000
|
|
20230927,121900,1748598580,6860,6860,6860,6860,0
|
|
20230927,121800,1748598580,6860,6830,6860,6830,3
|
|
20230927,121700,1748578060,6820,6820,6820,6820,19
|
|
20230927,121600,1748448480,6820,6820,6820,6820,37
|
|
20230927,121500,1748196140,6850,6850,6850,6850,0
|
|
20230927,121400,1748196140,6850,6850,6850,6850,1
|
|
20230927,121300,1748189290,6820,6820,6820,6820,0
|
|
20230927,121200,1748189290,6820,6820,6820,6820,0
|
|
20230927,121100,1748189290,6820,6820,6820,6820,0
|
|
20230927,121000,1748189290,6820,6810,6820,6810,361
|
|
20230927,120900,1745730870,6820,6820,6820,6820,0
|
|
20230927,120800,1745730870,6820,6810,6820,6810,173
|
|
20230927,120700,1744551780,6810,6810,6810,6810,183
|
|
20230927,120600,1743305550,6810,6810,6810,6800,1219
|
|
20230927,120500,1735008880,6820,6840,6840,6820,982
|
|
20230927,120400,1728307560,6850,6850,6850,6850,0
|
|
20230927,120300,1728307560,6850,6850,6850,6850,0
|
|
20230927,120200,1728307560,6850,6850,6850,6850,11
|
|
20230927,120100,1728232210,6870,6870,6870,6870,0
|
|
20230927,120000,1728232210,6870,6870,6870,6870,0
|
|
20230927,115900,1728232210,6870,6870,6870,6870,296
|
|
20230927,115800,1726198690,6870,6840,6870,6840,15
|
|
20230927,115700,1726096060,6880,6880,6880,6880,0
|
|
20230927,115600,1726096060,6880,6880,6880,6880,0
|
|
20230927,115500,1726096060,6880,6880,6880,6880,0
|
|
20230927,115400,1726096060,6880,6880,6880,6880,2
|
|
20230927,115300,1726082300,6890,6880,6890,6880,1519
|
|
20230927,115200,1715619630,6860,6820,6860,6820,65
|
|
20230927,115100,1715176290,6820,6820,6820,6820,141
|
|
20230927,115000,1714214670,6850,6850,6850,6850,2500
|
|
20230927,114900,1697089670,6860,6870,6880,6860,70
|
|
20230927,114800,1696608250,6880,6880,6880,6880,0
|
|
20230927,114700,1696608250,6880,6880,6880,6880,30
|
|
20230927,114600,1696401850,6880,6830,6880,6830,150
|
|
20230927,114500,1695371150,6830,6830,6830,6830,27
|
|
20230927,114400,1695186740,6810,6810,6810,6810,0
|
|
20230927,114300,1695186740,6810,6810,6810,6810,0
|
|
20230927,114200,1695186740,6810,6810,6810,6810,0
|
|
20230927,114100,1695186740,6810,6810,6810,6810,0
|
|
20230927,114000,1695186740,6810,6810,6810,6810,329
|
|
20230927,113900,1692946250,6800,6800,6800,6800,0
|
|
20230927,113800,1692946250,6800,6800,6800,6800,10
|
|
20230927,113700,1692878250,6800,6800,6800,6800,0
|
|
20230927,113600,1692878250,6800,6800,6800,6800,98
|
|
20230927,113500,1692211850,6800,6800,6800,6800,0
|
|
20230927,113400,1692211850,6800,6800,6800,6800,0
|
|
20230927,113300,1692211850,6800,6800,6800,6800,114
|
|
20230927,113200,1691436650,6760,6760,6760,6760,0
|
|
20230927,113100,1691436650,6760,6800,6800,6760,332
|
|
20230927,113000,1689179130,6800,6800,6800,6800,0
|
|
20230927,112900,1689179130,6800,6760,6800,6760,2
|
|
20230927,112800,1689165570,6800,6800,6800,6800,0
|
|
20230927,112700,1689165570,6800,6760,6800,6760,2
|
|
20230927,112600,1689152010,6800,6800,6800,6800,0
|
|
20230927,112500,1689152010,6800,6800,6800,6800,1
|
|
20230927,112400,1689145210,6770,6770,6770,6750,923
|
|
20230927,112300,1682903880,6770,6780,6780,6770,97
|
|
20230927,112200,1682246480,6790,6790,6790,6790,0
|
|
20230927,112100,1682246480,6790,6790,6790,6790,110
|
|
20230927,112000,1681499580,6790,6810,6810,6790,899
|
|
20230927,111900,1675386400,6830,6830,6830,6830,0
|
|
20230927,111800,1675386400,6830,6830,6830,6830,0
|
|
20230927,111700,1675386400,6830,6830,6830,6830,0
|
|
20230927,111600,1675386400,6830,6830,6830,6830,10
|
|
20230927,111500,1675318100,6770,6830,6830,6770,141
|
|
20230927,111400,1674363290,6780,6780,6780,6780,0
|
|
20230927,111300,1674363290,6780,6830,6830,6780,708
|
|
20230927,111200,1669557020,6830,6870,6870,6790,990
|
|
20230927,111100,1662790120,6870,6870,6870,6870,25
|
|
20230927,111000,1662618370,6900,6900,6900,6900,0
|
|
20230927,110900,1662618370,6900,6900,6900,6880,396
|
|
20230927,110800,1659892070,6890,6900,6900,6890,703
|
|
20230927,110700,1655043400,6900,6910,6910,6900,101
|
|
20230927,110600,1654345500,6920,6920,6920,6920,169
|
|
20230927,110500,1653176020,6920,6900,6920,6900,29
|
|
20230927,110400,1652975900,6900,6900,6900,6900,1
|
|
20230927,110300,1652969000,6920,6920,6920,6920,706
|
|
20230927,110200,1648083480,6920,6920,6920,6910,797
|
|
20230927,110100,1642572090,6930,6930,6930,6930,129
|
|
20230927,110000,1641678120,6930,6920,6930,6890,561
|
|
20230927,105900,1637799600,6930,6900,6930,6900,2300
|
|
20230927,105800,1621890710,6900,6920,6920,6900,345
|
|
20230927,105700,1619509130,6900,6910,6920,6900,789
|
|
20230927,105600,1614053400,6900,6900,6900,6890,480
|
|
20230927,105500,1610741500,6900,6880,6900,6880,350
|
|
20230927,105400,1608332500,6900,6900,6900,6900,0
|
|
20230927,105300,1608332500,6900,6900,6900,6900,271
|
|
20230927,105200,1606462600,6870,6850,6900,6850,1676
|
|
20230927,105100,1594923630,6860,6830,6860,6830,3
|
|
20230927,105000,1594903080,6860,6820,6860,6820,1694
|
|
20230927,104900,1583290080,6850,6850,6850,6850,1009
|
|
20230927,104800,1576378430,6850,6850,6850,6850,300
|
|
20230927,104700,1574323430,6850,6790,6850,6790,4
|
|
20230927,104600,1574296210,6830,6830,6830,6830,999
|
|
20230927,104500,1567473040,6830,6830,6830,6830,0
|
|
20230927,104400,1567473040,6830,6800,6830,6780,1557
|
|
20230927,104300,1556889820,6790,6790,6790,6790,965
|
|
20230927,104200,1550337470,6760,6750,6760,6750,318
|
|
20230927,104100,1548190020,6750,6750,6750,6750,3
|
|
20230927,104000,1548169770,6750,6730,6750,6730,744
|
|
20230927,103900,1543162630,6730,6730,6730,6730,287
|
|
20230927,103800,1541231120,6730,6740,6740,6730,168
|
|
20230927,103700,1540100430,6750,6760,6760,6750,4
|
|
20230927,103600,1540073410,6760,6760,6760,6750,3
|
|
20230927,103500,1540053140,6720,6740,6760,6720,254
|
|
20230927,103400,1538344630,6740,6710,6740,6700,1929
|
|
20230927,103300,1525397350,6720,6720,6720,6720,0
|
|
20230927,103200,1525397350,6720,6730,6730,6720,495
|
|
20230927,103100,1522070850,6740,6750,6750,6740,101
|
|
20230927,103000,1521389110,6750,6750,6750,6750,0
|
|
20230927,102900,1521389110,6750,6750,6760,6750,1795
|
|
20230927,102800,1509270700,6760,6720,6760,6720,17
|
|
20230927,102700,1509156420,6720,6720,6720,6720,31
|
|
20230927,102600,1508948100,6710,6710,6710,6710,10
|
|
20230927,102500,1508881000,6700,6700,6700,6700,0
|
|
20230927,102400,1508881000,6700,6710,6720,6700,178
|
|
20230927,102300,1507687550,6710,6710,6710,6710,15
|
|
20230927,102200,1507586900,6700,6680,6700,6680,797
|
|
20230927,102100,1502254000,6680,6680,6680,6670,396
|
|
20230927,102000,1499608780,6680,6690,6690,6680,4000
|
|
20230927,101900,1472884450,6700,6690,6700,6690,716
|
|
20230927,101800,1468087390,6690,6700,6700,6690,1163
|
|
20230927,101700,1460295890,6700,6700,6700,6700,746
|
|
20230927,101600,1455297690,6700,6700,6700,6700,0
|
|
20230927,101500,1455297690,6700,6700,6700,6700,746
|
|
20230927,101400,1450299490,6700,6710,6720,6700,1913
|
|
20230927,101300,1437477810,6700,6720,6730,6700,3083
|
|
20230927,101200,1416778580,6720,6730,6730,6720,3207
|
|
20230927,101100,1395226540,6720,6730,6730,6720,191
|
|
20230927,101000,1393941630,6720,6730,6730,6720,1712
|
|
20230927,100900,1382431150,6720,6720,6720,6720,51
|
|
20230927,100800,1382088430,6720,6720,6770,6720,88
|
|
20230927,100700,1381496450,6720,6720,6730,6720,289
|
|
20230927,100600,1379552110,6720,6720,6730,6710,3543
|
|
20230927,100500,1355740690,6730,6750,6750,6730,14173
|
|
20230927,100400,1260258060,6750,6750,6780,6750,2251
|
|
20230927,100300,1245052590,6750,6780,6780,6750,954
|
|
20230927,100200,1238594250,6780,6780,6820,6780,2537
|
|
20230927,100100,1221390370,6790,6800,6800,6780,1462
|
|
20230927,100000,1211469560,6800,6840,6840,6800,2078
|
|
20230927,095900,1197309420,6840,6840,6840,6840,300
|
|
20230927,095800,1195257420,6900,6900,6900,6900,249
|
|
20230927,095700,1193539320,6900,6860,6900,6820,1593
|
|
20230927,095600,1182621690,6860,6880,6880,6860,110
|
|
20230927,095500,1181865090,6850,6860,6860,6850,373
|
|
20230927,095400,1179309790,6860,6860,6860,6860,156
|
|
20230927,095300,1178239630,6910,6860,6910,6860,132
|
|
20230927,095200,1177333560,6860,6880,6880,6860,1645
|
|
20230927,095100,1166036120,6870,6870,6890,6870,527
|
|
20230927,095000,1162413600,6880,6900,6910,6880,535
|
|
20230927,094900,1158732190,6900,6910,6910,6900,461
|
|
20230927,094800,1155549850,6910,6910,6910,6910,0
|
|
20230927,094700,1155549850,6910,6940,6940,6910,209
|
|
20230927,094600,1154105630,6910,6910,6910,6890,112
|
|
20230927,094500,1153332900,6900,6940,6940,6890,1439
|
|
20230927,094400,1143404810,6950,6930,6950,6920,189
|
|
20230927,094300,1142095070,6920,6920,6920,6920,2
|
|
20230927,094200,1142081230,6920,6930,6930,6920,1331
|
|
20230927,094100,1132865670,6930,6980,6980,6930,5
|
|
20230927,094000,1132830970,6930,6930,6940,6930,345
|
|
20230927,093900,1130439720,6940,6990,6990,6940,2253
|
|
20230927,093800,1114748320,7000,6970,7000,6970,19
|
|
20230927,093700,1114615460,6980,6980,6980,6980,0
|
|
20230927,093600,1114615460,6980,7000,7000,6980,642
|
|
20230927,093500,1110132820,7000,6980,7000,6980,388
|
|
20230927,093400,1107423380,6980,7020,7030,6980,2092
|
|
20230927,093300,1092747040,7030,6980,7030,6980,5455
|
|
20230927,093200,1054534640,6980,6930,6980,6930,958
|
|
20230927,093100,1047872250,6930,6940,6940,6930,90
|
|
20230927,093000,1047247690,6940,6920,6940,6920,1141
|
|
20230927,092900,1039334990,6890,6900,6900,6890,57
|
|
20230927,092800,1038941840,6900,6870,6900,6850,808
|
|
20230927,092700,1033375840,6830,6850,6850,6830,658
|
|
20230927,092600,1028878330,6850,6870,6870,6850,3041
|
|
20230927,092500,1008040370,6880,6900,6900,6880,312
|
|
20230927,092400,1005891680,6900,6880,6900,6880,77
|
|
20230927,092300,1005361880,6880,6920,6920,6880,185
|
|
20230927,092200,1004084610,6930,6910,6930,6870,2370
|
|
20230927,092100,987747810,6910,6930,6930,6900,1761
|
|
20230927,092000,975585020,6930,6940,6940,6930,815
|
|
20230927,091900,969929020,6930,6920,6930,6920,406
|
|
20230927,091800,967115800,6940,6910,6940,6910,64
|
|
20230927,091700,966673500,6900,6930,6950,6900,729
|
|
20230927,091600,961629120,6900,6950,6950,6900,2105
|
|
20230927,091500,947068290,6960,6960,6960,6930,1963
|
|
20230927,091400,933426190,6960,6920,6960,6920,5227
|
|
20230927,091300,897160140,6900,6940,6940,6900,2527
|
|
20230927,091200,879708750,6940,6890,6940,6880,11919
|
|
20230927,091100,797102320,6870,6820,6870,6820,2607
|
|
20230927,091000,779259860,6820,6830,6830,6820,1019
|
|
20230927,090900,772301710,6840,6870,6870,6830,2219
|
|
20230927,090800,757105900,6870,6860,6870,6820,3572
|
|
20230927,090700,732670060,6850,6900,6920,6850,9219
|
|
20230927,090600,669144440,6900,6900,6900,6850,5686
|
|
20230927,090500,629934480,6900,6890,6940,6880,6915
|
|
20230927,090400,582301700,6950,6960,7000,6880,6619
|
|
20230927,090300,536307760,6960,6840,7010,6820,9539
|
|
20230927,090200,470371080,6850,6970,7020,6800,14395
|
|
20230927,090100,370935010,6970,6900,7020,6800,11702
|
|
20230927,090000,290213430,6910,7100,7110,6840,39399
|