618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,191400,11871102330,9990,9990,9990,9990,0
|
|
20230914,191300,11871102330,9990,9990,9990,9990,0
|
|
20230914,191200,11871102330,9990,9990,9990,9990,0
|
|
20230914,191100,11871102330,9990,9990,9990,9990,0
|
|
20230914,191000,11871102330,9990,9990,9990,9990,0
|
|
20230914,190900,11871102330,9990,9990,9990,9990,0
|
|
20230914,190800,11871102330,9990,9990,9990,9990,0
|
|
20230914,190700,11871102330,9990,9990,9990,9990,0
|
|
20230914,190600,11871102330,9990,9990,9990,9990,0
|
|
20230914,190500,11871102330,9990,9990,9990,9990,0
|
|
20230914,190400,11871102330,9990,9990,9990,9990,0
|
|
20230914,190300,11871102330,9990,9990,9990,9990,0
|
|
20230914,190200,11871102330,9990,9990,9990,9990,0
|
|
20230914,190100,11871102330,9990,9990,9990,9990,0
|
|
20230914,190000,11871102330,9990,9990,9990,9990,0
|
|
20230914,185900,11871102330,9990,9990,9990,9990,0
|
|
20230914,185800,11871102330,9990,9990,9990,9990,0
|
|
20230914,185700,11871102330,9990,9990,9990,9990,0
|
|
20230914,185600,11871102330,9990,9990,9990,9990,0
|
|
20230914,185500,11871102330,9990,9990,9990,9990,0
|
|
20230914,185400,11871102330,9990,9990,9990,9990,0
|
|
20230914,185300,11871102330,9990,9990,9990,9990,0
|
|
20230914,185200,11871102330,9990,9990,9990,9990,0
|
|
20230914,185100,11871102330,9990,9990,9990,9990,0
|
|
20230914,185000,11871102330,9990,9990,9990,9990,0
|
|
20230914,184900,11871102330,9990,9990,9990,9990,0
|
|
20230914,184800,11871102330,9990,9990,9990,9990,0
|
|
20230914,184700,11871102330,9990,9990,9990,9990,0
|
|
20230914,184600,11871102330,9990,9990,9990,9990,0
|
|
20230914,184500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,184400,11871102330,9990,9990,9990,9990,0
|
|
20230914,184300,11871102330,9990,9990,9990,9990,0
|
|
20230914,184200,11871102330,9990,9990,9990,9990,0
|
|
20230914,184100,11871102330,9990,9990,9990,9990,0
|
|
20230914,184000,11871102330,9990,9990,9990,9990,0
|
|
20230914,183900,11871102330,9990,9990,9990,9990,0
|
|
20230914,183800,11871102330,9990,9990,9990,9990,0
|
|
20230914,183700,11871102330,9990,9990,9990,9990,0
|
|
20230914,183600,11871102330,9990,9990,9990,9990,0
|
|
20230914,183500,11871102330,9990,9990,9990,9990,0
|
|
20230914,183400,11871102330,9990,9990,9990,9990,0
|
|
20230914,183300,11871102330,9990,9990,9990,9990,0
|
|
20230914,183200,11871102330,9990,9990,9990,9990,0
|
|
20230914,183100,11871102330,9990,9990,9990,9990,0
|
|
20230914,183000,11871102330,9990,9990,9990,9990,0
|
|
20230914,182900,11871102330,9990,9990,9990,9990,0
|
|
20230914,182800,11871102330,9990,9990,9990,9990,0
|
|
20230914,182700,11871102330,9990,9990,9990,9990,0
|
|
20230914,182600,11871102330,9990,9990,9990,9990,0
|
|
20230914,182500,11871102330,9990,9990,9990,9990,0
|
|
20230914,182400,11871102330,9990,9990,9990,9990,0
|
|
20230914,182300,11871102330,9990,9990,9990,9990,0
|
|
20230914,182200,11871102330,9990,9990,9990,9990,0
|
|
20230914,182100,11871102330,9990,9990,9990,9990,0
|
|
20230914,182000,11871102330,9990,9990,9990,9990,0
|
|
20230914,181900,11871102330,9990,9990,9990,9990,0
|
|
20230914,181800,11871102330,9990,9990,9990,9990,0
|
|
20230914,181700,11871102330,9990,9990,9990,9990,0
|
|
20230914,181600,11871102330,9990,9990,9990,9990,0
|
|
20230914,181500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,181400,11871102330,9990,9990,9990,9990,0
|
|
20230914,181300,11871102330,9990,9990,9990,9990,0
|
|
20230914,181200,11871102330,9990,9990,9990,9990,0
|
|
20230914,181100,11871102330,9990,9990,9990,9990,0
|
|
20230914,181000,11871102330,9990,9990,9990,9990,0
|
|
20230914,180900,11871102330,9990,9990,9990,9990,0
|
|
20230914,180800,11871102330,9990,9990,9990,9990,0
|
|
20230914,180700,11871102330,9990,9990,9990,9990,0
|
|
20230914,180600,11871102330,9990,9990,9990,9990,0
|
|
20230914,180500,11871102330,9990,9990,9990,9990,0
|
|
20230914,180400,11871102330,9990,9990,9990,9990,0
|
|
20230914,180300,11871102330,9990,9990,9990,9990,0
|
|
20230914,180200,11871102330,9990,9990,9990,9990,0
|
|
20230914,180100,11871102330,9990,9990,9990,9990,0
|
|
20230914,180000,11871102330,9990,9990,9990,9990,0
|
|
20230914,175900,11871102330,9990,9990,9990,9990,0
|
|
20230914,175800,11871102330,9990,9990,9990,9990,0
|
|
20230914,175700,11871102330,9990,9990,9990,9990,0
|
|
20230914,175600,11871102330,9990,9990,9990,9990,0
|
|
20230914,175500,11871102330,9990,9990,9990,9990,0
|
|
20230914,175400,11871102330,9990,9990,9990,9990,0
|
|
20230914,175300,11871102330,9990,9990,9990,9990,0
|
|
20230914,175200,11871102330,9990,9990,9990,9990,0
|
|
20230914,175100,11871102330,9990,9990,9990,9990,0
|
|
20230914,175000,11871102330,9990,9990,9990,9990,0
|
|
20230914,174900,11871102330,9990,9990,9990,9990,0
|
|
20230914,174800,11871102330,9990,9990,9990,9990,0
|
|
20230914,174700,11871102330,9990,9990,9990,9990,0
|
|
20230914,174600,11871102330,9990,9990,9990,9990,0
|
|
20230914,174500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,174400,11871102330,9990,9990,9990,9990,0
|
|
20230914,174300,11871102330,9990,9990,9990,9990,0
|
|
20230914,174200,11871102330,9990,9990,9990,9990,0
|
|
20230914,174100,11871102330,9990,9990,9990,9990,0
|
|
20230914,174000,11871102330,9990,9990,9990,9990,0
|
|
20230914,173900,11871102330,9990,9990,9990,9990,0
|
|
20230914,173800,11871102330,9990,9990,9990,9990,0
|
|
20230914,173700,11871102330,9990,9990,9990,9990,0
|
|
20230914,173600,11871102330,9990,9990,9990,9990,0
|
|
20230914,173500,11871102330,9990,9990,9990,9990,0
|
|
20230914,173400,11871102330,9990,9990,9990,9990,0
|
|
20230914,173300,11871102330,9990,9990,9990,9990,0
|
|
20230914,173200,11871102330,9990,9990,9990,9990,0
|
|
20230914,173100,11871102330,9990,9990,9990,9990,0
|
|
20230914,173000,11871102330,9990,9990,9990,9990,0
|
|
20230914,172900,11871102330,9990,9990,9990,9990,0
|
|
20230914,172800,11871102330,9990,9990,9990,9990,0
|
|
20230914,172700,11871102330,9990,9990,9990,9990,0
|
|
20230914,172600,11871102330,9990,9990,9990,9990,0
|
|
20230914,172500,11871102330,9990,9990,9990,9990,0
|
|
20230914,172400,11871102330,9990,9990,9990,9990,0
|
|
20230914,172300,11871102330,9990,9990,9990,9990,0
|
|
20230914,172200,11871102330,9990,9990,9990,9990,0
|
|
20230914,172100,11871102330,9990,9990,9990,9990,0
|
|
20230914,172000,11871102330,9990,9990,9990,9990,0
|
|
20230914,171900,11871102330,9990,9990,9990,9990,0
|
|
20230914,171800,11871102330,9990,9990,9990,9990,0
|
|
20230914,171700,11871102330,9990,9990,9990,9990,0
|
|
20230914,171600,11871102330,9990,9990,9990,9990,0
|
|
20230914,171500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,171400,11871102330,9990,9990,9990,9990,0
|
|
20230914,171300,11871102330,9990,9990,9990,9990,0
|
|
20230914,171200,11871102330,9990,9990,9990,9990,0
|
|
20230914,171100,11871102330,9990,9990,9990,9990,0
|
|
20230914,171000,11871102330,9990,9990,9990,9990,0
|
|
20230914,170900,11871102330,9990,9990,9990,9990,0
|
|
20230914,170800,11871102330,9990,9990,9990,9990,0
|
|
20230914,170700,11871102330,9990,9990,9990,9990,0
|
|
20230914,170600,11871102330,9990,9990,9990,9990,0
|
|
20230914,170500,11871102330,9990,9990,9990,9990,0
|
|
20230914,170400,11871102330,9990,9990,9990,9990,0
|
|
20230914,170300,11871102330,9990,9990,9990,9990,0
|
|
20230914,170200,11871102330,9990,9990,9990,9990,0
|
|
20230914,170100,11871102330,9990,9990,9990,9990,0
|
|
20230914,170000,11871102330,9990,9990,9990,9990,0
|
|
20230914,165900,11871102330,9990,9990,9990,9990,0
|
|
20230914,165800,11871102330,9990,9990,9990,9990,0
|
|
20230914,165700,11871102330,9990,9990,9990,9990,0
|
|
20230914,165600,11871102330,9990,9990,9990,9990,0
|
|
20230914,165500,11871102330,9990,9990,9990,9990,0
|
|
20230914,165400,11871102330,9990,9990,9990,9990,0
|
|
20230914,165300,11871102330,9990,9990,9990,9990,0
|
|
20230914,165200,11871102330,9990,9990,9990,9990,0
|
|
20230914,165100,11871102330,9990,9990,9990,9990,0
|
|
20230914,165000,11871102330,9990,9990,9990,9990,0
|
|
20230914,164900,11871102330,9990,9990,9990,9990,0
|
|
20230914,164800,11871102330,9990,9990,9990,9990,0
|
|
20230914,164700,11871102330,9990,9990,9990,9990,0
|
|
20230914,164600,11871102330,9990,9990,9990,9990,0
|
|
20230914,164500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,164400,11871102330,9990,9990,9990,9990,0
|
|
20230914,164300,11871102330,9990,9990,9990,9990,0
|
|
20230914,164200,11871102330,9990,9990,9990,9990,0
|
|
20230914,164100,11871102330,9990,9990,9990,9990,0
|
|
20230914,164000,11871102330,9990,9990,9990,9990,0
|
|
20230914,163900,11871102330,9990,9990,9990,9990,0
|
|
20230914,163800,11871102330,9990,9990,9990,9990,0
|
|
20230914,163700,11871102330,9990,9990,9990,9990,0
|
|
20230914,163600,11871102330,9990,9990,9990,9990,0
|
|
20230914,163500,11871102330,9990,9990,9990,9990,0
|
|
20230914,163400,11871102330,9990,9990,9990,9990,0
|
|
20230914,163300,11871102330,9990,9990,9990,9990,0
|
|
20230914,163200,11871102330,9990,9990,9990,9990,0
|
|
20230914,163100,11871102330,9990,9990,9990,9990,0
|
|
20230914,163000,11871102330,9990,9990,9990,9990,0
|
|
20230914,162900,11871102330,9990,9990,9990,9990,0
|
|
20230914,162800,11871102330,9990,9990,9990,9990,0
|
|
20230914,162700,11871102330,9990,9990,9990,9990,0
|
|
20230914,162600,11871102330,9990,9990,9990,9990,0
|
|
20230914,162500,11871102330,9990,9990,9990,9990,0
|
|
20230914,162400,11871102330,9990,9990,9990,9990,0
|
|
20230914,162300,11871102330,9990,9990,9990,9990,0
|
|
20230914,162200,11871102330,9990,9990,9990,9990,0
|
|
20230914,162100,11871102330,9990,9990,9990,9990,0
|
|
20230914,162000,11871102330,9990,9990,9990,9990,0
|
|
20230914,161900,11871102330,9990,9990,9990,9990,0
|
|
20230914,161800,11871102330,9990,9990,9990,9990,0
|
|
20230914,161700,11871102330,9990,9990,9990,9990,0
|
|
20230914,161600,11871102330,9990,9990,9990,9990,0
|
|
20230914,161500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,161400,11871102330,9990,9990,9990,9990,0
|
|
20230914,161300,11871102330,9990,9990,9990,9990,0
|
|
20230914,161200,11871102330,9990,9990,9990,9990,0
|
|
20230914,161100,11871102330,9990,9990,9990,9990,0
|
|
20230914,161000,11871102330,9990,9990,9990,9990,0
|
|
20230914,160900,11871102330,9990,9990,9990,9990,0
|
|
20230914,160800,11871102330,9990,9990,9990,9990,0
|
|
20230914,160700,11871102330,9990,9990,9990,9990,0
|
|
20230914,160600,11871102330,9990,9990,9990,9990,0
|
|
20230914,160500,11871102330,9990,9990,9990,9990,0
|
|
20230914,160400,11871102330,9990,9990,9990,9990,0
|
|
20230914,160300,11871102330,9990,9990,9990,9990,0
|
|
20230914,160200,11871102330,9990,9990,9990,9990,0
|
|
20230914,160100,11871102330,9990,9990,9990,9990,0
|
|
20230914,160000,11871102330,9990,9990,9990,9990,0
|
|
20230914,155900,11871102330,9990,9990,9990,9990,0
|
|
20230914,155800,11871102330,9990,9990,9990,9990,0
|
|
20230914,155700,11871102330,9990,9990,9990,9990,0
|
|
20230914,155600,11871102330,9990,9990,9990,9990,0
|
|
20230914,155500,11871102330,9990,9990,9990,9990,0
|
|
20230914,155400,11871102330,9990,9990,9990,9990,0
|
|
20230914,155300,11871102330,9990,9990,9990,9990,0
|
|
20230914,155200,11871102330,9990,9990,9990,9990,0
|
|
20230914,155100,11871102330,9990,9990,9990,9990,0
|
|
20230914,155000,11871102330,9990,9990,9990,9990,0
|
|
20230914,154900,11871102330,9990,9990,9990,9990,0
|
|
20230914,154800,11871102330,9990,9990,9990,9990,0
|
|
20230914,154700,11871102330,9990,9990,9990,9990,0
|
|
20230914,154600,11871102330,9990,9990,9990,9990,0
|
|
20230914,154500,11871102330,9990,9990,9990,9990,67815
|
|
20230914,154400,11871102330,9990,9990,9990,9990,0
|
|
20230914,154300,11871102330,9990,9990,9990,9990,0
|
|
20230914,154200,11871102330,9990,9990,9990,9990,0
|
|
20230914,154100,11871102330,9990,9990,9990,9990,0
|
|
20230914,154000,11871102330,9990,9990,9990,9990,0
|
|
20230914,153900,11871102330,9990,9990,9990,9990,0
|
|
20230914,153800,11871102330,9990,9990,9990,9990,0
|
|
20230914,153700,11871102330,9990,9990,9990,9990,0
|
|
20230914,153600,11871102330,9990,9990,9990,9990,0
|
|
20230914,153500,11871102330,9990,9990,9990,9990,0
|
|
20230914,153400,11871102330,9990,9990,9990,9990,0
|
|
20230914,153300,11871102330,9990,9990,9990,9990,0
|
|
20230914,153200,11871102330,9990,9990,9990,9990,0
|
|
20230914,153100,11871102330,9990,9990,9990,9990,0
|
|
20230914,153000,11871102330,9990,9990,9990,9990,67815
|
|
20230914,152900,11193630480,9920,9920,9920,9920,0
|
|
20230914,152800,11193630480,9920,9920,9920,9920,0
|
|
20230914,152700,11193630480,9920,9920,9920,9920,0
|
|
20230914,152600,11193630480,9920,9920,9920,9920,0
|
|
20230914,152500,11193630480,9920,9920,9920,9920,0
|
|
20230914,152400,11193630480,9920,9920,9920,9920,0
|
|
20230914,152300,11193630480,9920,9920,9920,9920,0
|
|
20230914,152200,11193630480,9920,9920,9920,9920,0
|
|
20230914,152100,11193630480,9920,9920,9920,9920,0
|
|
20230914,152000,11193630480,9920,9920,9920,9920,0
|
|
20230914,151900,11193630480,9920,9930,9930,9550,44035
|
|
20230914,151800,10761783030,9930,9930,9930,9920,1886
|
|
20230914,151700,10743067180,9930,9920,9930,9920,1219
|
|
20230914,151600,10730974670,9920,9930,9930,9910,2326
|
|
20230914,151500,10707899530,9920,9910,9930,9900,6217
|
|
20230914,151400,10646256430,9910,9900,9910,9880,905
|
|
20230914,151300,10637305970,9910,9900,9910,9890,5086
|
|
20230914,151200,10586914870,9890,9910,9910,9890,5024
|
|
20230914,151100,10537179610,9910,9900,9920,9900,8477
|
|
20230914,151000,10453125390,9910,9910,9910,9900,2170
|
|
20230914,150900,10431627300,9910,9900,9910,9900,1411
|
|
20230914,150800,10417646340,9910,9900,9910,9890,1173
|
|
20230914,150700,10406037330,9900,9900,9900,9890,1663
|
|
20230914,150600,10389583210,9890,9900,9910,9890,828
|
|
20230914,150500,10381384280,9900,9910,9910,9900,2057
|
|
20230914,150400,10360999940,9900,9900,9910,9900,2175
|
|
20230914,150300,10339463240,9900,9910,9920,9900,1671
|
|
20230914,150200,10322902260,9910,9920,9920,9910,1557
|
|
20230914,150100,10307464460,9920,9920,9920,9910,1260
|
|
20230914,150000,10294966480,9910,9880,9920,9880,8688
|
|
20230914,145900,10208936950,9880,9880,9890,9880,465
|
|
20230914,145800,10204338820,9890,9890,9890,9890,606
|
|
20230914,145700,10198345480,9890,9900,9900,9880,953
|
|
20230914,145600,10188919980,9900,9880,9900,9880,1254
|
|
20230914,145500,10176511780,9890,9880,9890,9880,486
|
|
20230914,145400,10171709400,9890,9870,9890,9860,683
|
|
20230914,145300,10164967050,9870,9880,9880,9860,643
|
|
20230914,145200,10158618050,9880,9890,9890,9880,643
|
|
20230914,145100,10152261730,9890,9880,9890,9880,710
|
|
20230914,145000,10145244770,9880,9880,9890,9880,998
|
|
20230914,144900,10135380780,9880,9880,9890,9880,1215
|
|
20230914,144800,10123374840,9880,9880,9880,9870,293
|
|
20230914,144700,10120480200,9880,9840,9880,9830,1677
|
|
20230914,144600,10103981030,9840,9860,9860,9840,1506
|
|
20230914,144500,10089151570,9860,9860,9880,9860,1103
|
|
20230914,144400,10078272450,9860,9870,9870,9860,820
|
|
20230914,144300,10070179870,9870,9880,9890,9870,325
|
|
20230914,144200,10066967580,9880,9890,9890,9870,2648
|
|
20230914,144100,10040805730,9900,9890,9900,9890,1320
|
|
20230914,144000,10027749090,9890,9880,9890,9880,573
|
|
20230914,143900,10022085200,9890,9890,9890,9890,601
|
|
20230914,143800,10016141310,9890,9900,9900,9890,1120
|
|
20230914,143700,10005062030,9900,9900,9900,9900,784
|
|
20230914,143600,9997300430,9900,9890,9900,9890,871
|
|
20230914,143500,9988680530,9900,9910,9910,9890,1257
|
|
20230914,143400,9976237020,9910,9880,9910,9880,3497
|
|
20230914,143300,9941619620,9880,9900,9900,9880,4540
|
|
20230914,143200,9896747070,9900,9900,9910,9900,1139
|
|
20230914,143100,9885467870,9900,9920,9920,9890,1609
|
|
20230914,143000,9869528150,9920,9920,9920,9910,2049
|
|
20230914,142900,9849211720,9930,9920,9930,9920,665
|
|
20230914,142800,9842610260,9930,9910,9930,9900,5088
|
|
20230914,142700,9792111720,9910,9920,9920,9900,2767
|
|
20230914,142600,9764685330,9920,9910,9920,9900,11479
|
|
20230914,142500,9650883430,9900,9890,9900,9890,11308
|
|
20230914,142400,9538947060,9890,9890,9900,9880,951
|
|
20230914,142300,9529540420,9890,9900,9900,9890,287
|
|
20230914,142200,9526700320,9890,9890,9900,9890,3189
|
|
20230914,142100,9495130280,9890,9880,9890,9880,3425
|
|
20230914,142000,9461276800,9880,9870,9880,9870,235
|
|
20230914,141900,9458957090,9870,9860,9870,9860,266
|
|
20230914,141800,9456333220,9860,9860,9870,9860,1172
|
|
20230914,141700,9444775240,9860,9870,9870,9860,1955
|
|
20230914,141600,9425491960,9870,9880,9880,9870,942
|
|
20230914,141500,9416194360,9880,9880,9880,9870,299
|
|
20230914,141400,9413240260,9870,9880,9880,9870,485
|
|
20230914,141300,9408450140,9870,9870,9880,9870,1214
|
|
20230914,141200,9396463270,9860,9850,9860,9840,5638
|
|
20230914,141100,9340890930,9850,9850,9850,9830,3791
|
|
20230914,141000,9303585210,9850,9870,9880,9850,3771
|
|
20230914,140900,9266377210,9870,9880,9880,9870,403
|
|
20230914,140800,9262397650,9880,9900,9900,9870,1130
|
|
20230914,140700,9251230720,9900,9900,9900,9890,300
|
|
20230914,140600,9248260730,9900,9890,9900,9890,1566
|
|
20230914,140500,9232766580,9890,9900,9900,9890,4350
|
|
20230914,140400,9189714850,9890,9890,9900,9880,1643
|
|
20230914,140300,9173462330,9890,9900,9900,9890,1007
|
|
20230914,140200,9163496960,9890,9890,9890,9880,2013
|
|
20230914,140100,9143591130,9890,9890,9900,9890,3062
|
|
20230914,140000,9113289470,9900,9880,9900,9880,2944
|
|
20230914,135900,9084162090,9890,9880,9890,9880,1702
|
|
20230914,135800,9067337000,9880,9880,9890,9880,2421
|
|
20230914,135700,9043412130,9880,9880,9890,9870,2478
|
|
20230914,135600,9018927760,9880,9870,9880,9860,9490
|
|
20230914,135500,8925269630,9860,9850,9870,9850,2171
|
|
20230914,135400,8903864890,9850,9850,9850,9840,1089
|
|
20230914,135300,8893141350,9840,9840,9850,9840,1151
|
|
20230914,135200,8881808120,9840,9830,9840,9830,816
|
|
20230914,135100,8873786330,9830,9830,9840,9830,1056
|
|
20230914,135000,8863403640,9830,9830,9840,9830,1787
|
|
20230914,134900,8845837290,9830,9830,9840,9830,609
|
|
20230914,134800,8839845430,9830,9840,9840,9830,344
|
|
20230914,134700,8836461900,9830,9840,9840,9830,819
|
|
20230914,134600,8828410330,9840,9850,9850,9840,201
|
|
20230914,134500,8826432470,9850,9850,9850,9840,1364
|
|
20230914,134400,8813000020,9850,9840,9850,9840,624
|
|
20230914,134300,8806857880,9850,9840,9850,9840,645
|
|
20230914,134200,8800508240,9850,9830,9850,9820,1295
|
|
20230914,134100,8787777440,9830,9850,9850,9830,1820
|
|
20230914,134000,8769871310,9850,9840,9850,9840,1107
|
|
20230914,133900,8758968840,9850,9850,9850,9840,1399
|
|
20230914,133800,8745190690,9840,9830,9840,9830,2013
|
|
20230914,133700,8725394420,9820,9830,9830,9820,1000
|
|
20230914,133600,8715570810,9830,9830,9830,9830,497
|
|
20230914,133500,8710685300,9820,9830,9830,9820,762
|
|
20230914,133400,8703198660,9830,9830,9830,9820,1003
|
|
20230914,133300,8693344220,9830,9830,9830,9830,283
|
|
20230914,133200,8690562330,9830,9820,9830,9820,365
|
|
20230914,133100,8686975150,9820,9830,9830,9820,310
|
|
20230914,133000,8683928060,9830,9830,9830,9830,136
|
|
20230914,132900,8682591180,9820,9820,9830,9800,688
|
|
20230914,132800,8675834230,9820,9800,9820,9800,515
|
|
20230914,132700,8670783290,9800,9790,9800,9790,2195
|
|
20230914,132600,8649272450,9790,9790,9800,9790,1199
|
|
20230914,132500,8637531770,9790,9790,9800,9790,1482
|
|
20230914,132400,8623016740,9790,9830,9830,9790,1826
|
|
20230914,132300,8605112440,9820,9830,9840,9820,575
|
|
20230914,132200,8599461170,9840,9840,9840,9830,1765
|
|
20230914,132100,8582098570,9840,9830,9840,9830,1086
|
|
20230914,132000,8571420020,9830,9830,9830,9820,1081
|
|
20230914,131900,8560795590,9830,9830,9830,9830,788
|
|
20230914,131800,8553049550,9830,9800,9830,9800,2591
|
|
20230914,131700,8527645240,9800,9790,9800,9790,261
|
|
20230914,131600,8525088300,9790,9780,9790,9780,349
|
|
20230914,131500,8521673270,9790,9770,9790,9770,334
|
|
20230914,131400,8518408340,9770,9770,9770,9760,371
|
|
20230914,131300,8514785170,9750,9760,9770,9750,950
|
|
20230914,131200,8505512130,9760,9770,9770,9760,493
|
|
20230914,131100,8500699770,9770,9770,9770,9760,413
|
|
20230914,131000,8496665270,9770,9770,9780,9760,786
|
|
20230914,130900,8488985920,9770,9760,9780,9760,461
|
|
20230914,130800,8484481120,9760,9770,9770,9760,928
|
|
20230914,130700,8475421580,9770,9790,9790,9770,1191
|
|
20230914,130600,8463775420,9790,9800,9800,9780,1532
|
|
20230914,130500,8448787100,9800,9800,9800,9800,402
|
|
20230914,130400,8444847500,9800,9820,9820,9800,7465
|
|
20230914,130300,8371678470,9820,9830,9830,9820,372
|
|
20230914,130200,8368024070,9830,9830,9830,9820,515
|
|
20230914,130100,8362961640,9830,9830,9830,9820,24
|
|
20230914,130000,8362725810,9830,9830,9830,9820,771
|
|
20230914,125900,8355148180,9820,9820,9830,9810,204
|
|
20230914,125800,8353145420,9830,9820,9830,9810,423
|
|
20230914,125700,8348991750,9820,9820,9820,9820,1010
|
|
20230914,125600,8339073550,9820,9820,9830,9820,299
|
|
20230914,125500,8336135230,9820,9830,9830,9820,209
|
|
20230914,125400,8334080770,9820,9820,9820,9820,1074
|
|
20230914,125300,8323534090,9830,9830,9830,9830,242
|
|
20230914,125200,8321155230,9830,9820,9830,9820,200
|
|
20230914,125100,8319189630,9820,9830,9830,9820,648
|
|
20230914,125000,8312819840,9820,9810,9820,9800,1356
|
|
20230914,124900,8299527910,9810,9810,9820,9810,253
|
|
20230914,124800,8297044770,9820,9810,9820,9800,298
|
|
20230914,124700,8294120070,9800,9810,9820,9800,962
|
|
20230914,124600,8284680380,9800,9810,9810,9800,1235
|
|
20230914,124500,8272569190,9820,9820,9820,9810,496
|
|
20230914,124400,8267701470,9820,9820,9820,9820,293
|
|
20230914,124300,8264824210,9820,9810,9820,9810,343
|
|
20230914,124200,8261456260,9800,9820,9820,9800,588
|
|
20230914,124100,8255685820,9820,9820,9820,9820,174
|
|
20230914,124000,8253977140,9820,9790,9820,9790,666
|
|
20230914,123900,8247447360,9800,9780,9800,9780,103
|
|
20230914,123800,8246439080,9780,9800,9800,9780,506
|
|
20230914,123700,8241480300,9800,9780,9800,9770,475
|
|
20230914,123600,8236832600,9780,9790,9810,9780,413
|
|
20230914,123500,8232785230,9780,9820,9820,9780,1042
|
|
20230914,123400,8222573840,9820,9790,9820,9790,1235
|
|
20230914,123300,8210471290,9790,9800,9800,9790,174
|
|
20230914,123200,8208766400,9800,9780,9800,9770,460
|
|
20230914,123100,8204264150,9770,9790,9790,9760,1559
|
|
20230914,123000,8189035090,9760,9780,9780,9760,1234
|
|
20230914,122900,8176981590,9760,9780,9790,9760,1107
|
|
20230914,122800,8166168850,9770,9770,9790,9770,70
|
|
20230914,122700,8165483630,9800,9780,9800,9770,674
|
|
20230914,122600,8158890490,9800,9800,9800,9780,3116
|
|
20230914,122500,8128394290,9810,9820,9820,9810,491
|
|
20230914,122400,8123577540,9820,9810,9820,9810,276
|
|
20230914,122300,8120867230,9810,9800,9810,9800,561
|
|
20230914,122200,8115363840,9800,9820,9820,9800,624
|
|
20230914,122100,8109243220,9820,9830,9830,9820,676
|
|
20230914,122000,8102602020,9820,9830,9830,9820,572
|
|
20230914,121900,8096980430,9810,9800,9830,9800,3692
|
|
20230914,121800,8060759920,9790,9760,9790,9750,1123
|
|
20230914,121700,8049773980,9760,9780,9780,9750,1374
|
|
20230914,121600,8036365200,9780,9780,9790,9780,696
|
|
20230914,121500,8029558020,9780,9790,9790,9780,604
|
|
20230914,121400,8023648710,9790,9800,9800,9790,386
|
|
20230914,121300,8019866770,9790,9790,9810,9790,470
|
|
20230914,121200,8015265250,9810,9810,9820,9790,3543
|
|
20230914,121100,7980544820,9810,9820,9830,9810,825
|
|
20230914,121000,7972445820,9820,9820,9830,9810,1394
|
|
20230914,120900,7958756720,9830,9860,9860,9830,6334
|
|
20230914,120800,7896421760,9870,9860,9870,9860,402
|
|
20230914,120700,7892454520,9860,9870,9870,9860,422
|
|
20230914,120600,7888290330,9860,9870,9870,9860,673
|
|
20230914,120500,7881647850,9880,9880,9880,9870,1008
|
|
20230914,120400,7871696730,9880,9890,9890,9880,266
|
|
20230914,120300,7869068060,9890,9880,9890,9880,507
|
|
20230914,120200,7864056810,9880,9890,9900,9880,724
|
|
20230914,120100,7856891930,9900,9890,9900,9890,409
|
|
20230914,120000,7852844500,9890,9870,9900,9870,8696
|
|
20230914,115900,7766846300,9870,9860,9870,9860,385
|
|
20230914,115800,7763046780,9860,9870,9870,9860,1404
|
|
20230914,115700,7749191310,9870,9860,9870,9860,339
|
|
20230914,115600,7745845390,9860,9850,9870,9850,591
|
|
20230914,115500,7740016950,9850,9870,9870,9850,1325
|
|
20230914,115400,7726960840,9860,9880,9880,9860,172
|
|
20230914,115300,7725263900,9870,9870,9870,9850,1486
|
|
20230914,115200,7710597400,9870,9880,9880,9850,1309
|
|
20230914,115100,7697683460,9860,9870,9880,9860,1194
|
|
20230914,115000,7685906130,9880,9870,9880,9870,292
|
|
20230914,114900,7683021540,9870,9850,9870,9850,1870
|
|
20230914,114800,7664571330,9850,9870,9870,9850,939
|
|
20230914,114700,7655313040,9860,9860,9870,9860,271
|
|
20230914,114600,7652639190,9860,9850,9860,9850,512
|
|
20230914,114500,7647593000,9860,9870,9870,9860,335
|
|
20230914,114400,7644287410,9870,9860,9870,9860,692
|
|
20230914,114300,7637458670,9860,9860,9870,9850,954
|
|
20230914,114200,7628052320,9860,9880,9880,9860,899
|
|
20230914,114100,7619173750,9880,9870,9880,9870,2300
|
|
20230914,114000,7596458870,9880,9870,9880,9870,756
|
|
20230914,113900,7588994800,9870,9880,9880,9870,544
|
|
20230914,113800,7583622490,9880,9880,9880,9870,408
|
|
20230914,113700,7579592360,9870,9880,9890,9870,873
|
|
20230914,113600,7570967390,9880,9880,9890,9880,648
|
|
20230914,113500,7564565130,9880,9890,9890,9870,744
|
|
20230914,113400,7557213060,9890,9850,9890,9850,4527
|
|
20230914,113300,7512572860,9850,9860,9860,9840,599
|
|
20230914,113200,7506671900,9860,9870,9890,9860,2833
|
|
20230914,113100,7478698800,9870,9880,9890,9870,3146
|
|
20230914,113000,7447590330,9890,9840,9890,9840,8642
|
|
20230914,112900,7362255690,9850,9860,9860,9850,1262
|
|
20230914,112800,7349818290,9860,9850,9860,9850,1175
|
|
20230914,112700,7338238050,9850,9850,9860,9830,1285
|
|
20230914,112600,7325592150,9830,9840,9850,9830,879
|
|
20230914,112500,7316940650,9840,9850,9850,9840,522
|
|
20230914,112400,7311799850,9850,9850,9850,9840,306
|
|
20230914,112300,7308785760,9840,9850,9860,9840,3723
|
|
20230914,112200,7272111800,9850,9830,9860,9830,4348
|
|
20230914,112100,7229276080,9840,9840,9850,9820,941
|
|
20230914,112000,7220023080,9840,9840,9850,9820,930
|
|
20230914,111900,7210874840,9840,9830,9840,9830,401
|
|
20230914,111800,7206932390,9830,9810,9840,9810,558
|
|
20230914,111700,7201454840,9810,9800,9810,9800,375
|
|
20230914,111600,7197776650,9800,9810,9810,9800,577
|
|
20230914,111500,7192118390,9810,9800,9820,9780,3494
|
|
20230914,111400,7157891020,9800,9840,9840,9800,4943
|
|
20230914,111300,7109327820,9840,9850,9850,9830,813
|
|
20230914,111200,7101327110,9840,9850,9860,9840,1951
|
|
20230914,111100,7082109440,9860,9880,9880,9850,1019
|
|
20230914,111000,7072054800,9880,9870,9890,9860,4214
|
|
20230914,110900,7030424430,9870,9860,9870,9850,1711
|
|
20230914,110800,7013553360,9870,9880,9880,9850,4107
|
|
20230914,110700,6973056840,9880,9880,9890,9880,2717
|
|
20230914,110600,6946207430,9880,9860,9880,9860,1919
|
|
20230914,110500,6927253120,9860,9870,9880,9860,1999
|
|
20230914,110400,6907521950,9870,9850,9880,9830,4683
|
|
20230914,110300,6861355470,9860,9880,9890,9860,7860
|
|
20230914,110200,6783727370,9880,9840,9890,9840,12722
|
|
20230914,110100,6658212020,9840,9850,9860,9810,4472
|
|
20230914,110000,6614222480,9850,9830,9850,9830,2302
|
|
20230914,105900,6591587150,9830,9830,9840,9830,1152
|
|
20230914,105800,6580260640,9840,9850,9850,9830,746
|
|
20230914,105700,6572917890,9850,9850,9860,9850,988
|
|
20230914,105600,6563183030,9850,9850,9860,9830,2288
|
|
20230914,105500,6540646830,9860,9810,9860,9810,3394
|
|
20230914,105400,6507297940,9810,9850,9850,9810,3134
|
|
20230914,105300,6476465380,9850,9860,9860,9850,3025
|
|
20230914,105200,6446641630,9860,9850,9870,9850,6138
|
|
20230914,105100,6386144780,9850,9800,9850,9800,8945
|
|
20230914,105000,6298280800,9800,9810,9810,9800,1017
|
|
20230914,104900,6288310510,9810,9840,9850,9800,2630
|
|
20230914,104800,6262467630,9840,9760,9850,9760,14629
|
|
20230914,104700,6119068790,9770,9760,9770,9760,975
|
|
20230914,104600,6109551050,9750,9740,9760,9740,2377
|
|
20230914,104500,6086362020,9740,9730,9740,9730,397
|
|
20230914,104400,6082495610,9730,9720,9730,9720,174
|
|
20230914,104300,6080802650,9730,9690,9730,9690,1382
|
|
20230914,104200,6067387990,9690,9680,9690,9680,1233
|
|
20230914,104100,6055447960,9680,9650,9680,9650,2594
|
|
20230914,104000,6030384190,9650,9650,9660,9650,259
|
|
20230914,103900,6027882350,9660,9640,9670,9640,364
|
|
20230914,103800,6024366900,9640,9670,9670,9640,701
|
|
20230914,103700,6017597830,9660,9670,9680,9660,1126
|
|
20230914,103600,6006709540,9680,9640,9680,9640,704
|
|
20230914,103500,5999908440,9640,9630,9640,9630,518
|
|
20230914,103400,5994917000,9630,9630,9640,9610,2802
|
|
20230914,103300,5967959710,9630,9630,9640,9620,2224
|
|
20230914,103200,5946545110,9640,9650,9650,9630,2628
|
|
20230914,103100,5921213380,9650,9670,9670,9650,3494
|
|
20230914,103000,5887460240,9690,9710,9710,9660,7850
|
|
20230914,102900,5811357290,9720,9710,9720,9710,722
|
|
20230914,102800,5804344610,9710,9710,9720,9700,1110
|
|
20230914,102700,5793565140,9720,9720,9720,9710,1539
|
|
20230914,102600,5778608140,9720,9740,9740,9720,607
|
|
20230914,102500,5772705770,9750,9740,9750,9730,349
|
|
20230914,102400,5769304090,9750,9750,9750,9740,767
|
|
20230914,102300,5761825890,9750,9760,9760,9750,340
|
|
20230914,102200,5758510860,9760,9750,9760,9730,1604
|
|
20230914,102100,5742884670,9750,9740,9750,9710,5364
|
|
20230914,102000,5690636090,9740,9710,9740,9700,2214
|
|
20230914,101900,5669112120,9700,9730,9730,9700,1263
|
|
20230914,101800,5656836970,9730,9750,9750,9730,816
|
|
20230914,101700,5648883460,9750,9730,9750,9730,2167
|
|
20230914,101600,5627764990,9720,9710,9720,9710,683
|
|
20230914,101500,5621128380,9710,9750,9750,9690,2041
|
|
20230914,101400,5601329130,9750,9670,9750,9670,4795
|
|
20230914,101300,5554694330,9680,9690,9690,9670,543
|
|
20230914,101200,5549442380,9690,9650,9690,9650,1585
|
|
20230914,101100,5534119430,9660,9680,9680,9660,1538
|
|
20230914,101000,5519248740,9690,9690,9700,9680,1755
|
|
20230914,100900,5502255670,9680,9710,9710,9680,2106
|
|
20230914,100800,5481838670,9720,9740,9740,9710,3162
|
|
20230914,100700,5451075600,9740,9720,9750,9720,667
|
|
20230914,100600,5444585530,9710,9720,9740,9710,5194
|
|
20230914,100500,5394091930,9720,9720,9730,9720,425
|
|
20230914,100400,5389959920,9730,9730,9740,9720,1624
|
|
20230914,100300,5374159470,9730,9710,9730,9710,1829
|
|
20230914,100200,5356386190,9710,9710,9710,9710,421
|
|
20230914,100100,5352298280,9720,9730,9730,9710,2968
|
|
20230914,100000,5323432950,9730,9680,9730,9680,2146
|
|
20230914,095900,5302601960,9680,9660,9680,9650,1020
|
|
20230914,095800,5292750320,9650,9650,9660,9640,3606
|
|
20230914,095700,5257947720,9640,9660,9660,9640,7830
|
|
20230914,095600,5182389150,9660,9730,9730,9660,14807
|
|
20230914,095500,5038754120,9730,9730,9740,9720,1379
|
|
20230914,095400,5025336970,9730,9760,9770,9730,2431
|
|
20230914,095300,5001665980,9760,9750,9760,9730,1596
|
|
20230914,095200,4986113080,9750,9730,9750,9730,1829
|
|
20230914,095100,4968294100,9730,9730,9760,9730,1927
|
|
20230914,095000,4949531220,9740,9750,9750,9730,3493
|
|
20230914,094900,4915523610,9740,9750,9760,9740,2832
|
|
20230914,094800,4887901070,9750,9760,9760,9750,1283
|
|
20230914,094700,4875385960,9760,9830,9830,9760,4050
|
|
20230914,094600,4835773750,9820,9820,9850,9810,2565
|
|
20230914,094500,4810552890,9820,9850,9850,9820,2330
|
|
20230914,094400,4787625250,9850,9810,9850,9810,1550
|
|
20230914,094300,4772378150,9810,9770,9810,9760,11475
|
|
20230914,094200,4660075980,9770,9800,9810,9760,4176
|
|
20230914,094100,4619208130,9800,9770,9800,9770,1601
|
|
20230914,094000,4603540880,9770,9740,9770,9730,4061
|
|
20230914,093900,4563954410,9740,9760,9770,9730,1393
|
|
20230914,093800,4550368640,9750,9720,9760,9720,10297
|
|
20230914,093700,4450059110,9720,9740,9740,9700,5536
|
|
20230914,093600,4396240530,9750,9760,9760,9700,6093
|
|
20230914,093500,4336964440,9760,9790,9790,9700,9754
|
|
20230914,093400,4242051020,9790,9860,9860,9730,25309
|
|
20230914,093300,3994346940,9860,9950,9950,9860,16747
|
|
20230914,093200,3828361110,9950,9930,9950,9930,25432
|
|
20230914,093100,3575477060,9920,9880,9930,9860,22104
|
|
20230914,093000,3356680770,9900,9840,9930,9790,29673
|
|
20230914,092900,3063883340,9840,9840,9900,9790,37817
|
|
20230914,092800,2690955730,9840,9760,9850,9750,14495
|
|
20230914,092700,2548503540,9770,9740,9800,9710,14141
|
|
20230914,092600,2410603740,9740,9780,9800,9620,17176
|
|
20230914,092500,2244002540,9790,9770,9890,9640,70583
|
|
20230914,092400,1554391460,9770,9720,9770,9710,9718
|
|
20230914,092300,1459718370,9710,9710,9740,9710,8489
|
|
20230914,092200,1377150740,9720,9720,9730,9710,3680
|
|
20230914,092100,1341380660,9730,9730,9730,9720,1439
|
|
20230914,092000,1327383840,9730,9650,9730,9650,17210
|
|
20230914,091900,1160438690,9650,9670,9680,9650,2546
|
|
20230914,091800,1135836010,9670,9680,9690,9670,4549
|
|
20230914,091700,1091793090,9680,9650,9690,9650,5473
|
|
20230914,091600,1038842860,9660,9640,9660,9640,3137
|
|
20230914,091500,1008570240,9660,9700,9700,9630,4555
|
|
20230914,091400,964601610,9700,9700,9720,9660,5397
|
|
20230914,091300,912328830,9700,9650,9700,9650,11290
|
|
20230914,091200,803035900,9650,9620,9680,9620,10191
|
|
20230914,091100,704680780,9620,9550,9620,9550,6931
|
|
20230914,091000,638220900,9550,9540,9560,9510,5701
|
|
20230914,090900,583849440,9540,9580,9590,9540,2814
|
|
20230914,090800,556923480,9580,9570,9600,9560,4440
|
|
20230914,090700,514365940,9570,9510,9590,9510,11230
|
|
20230914,090600,407058890,9500,9460,9500,9440,4442
|
|
20230914,090500,365002380,9460,9490,9490,9460,1453
|
|
20230914,090400,351237050,9480,9540,9540,9480,7432
|
|
20230914,090300,280596380,9530,9510,9560,9500,8982
|
|
20230914,090200,195035090,9500,9510,9510,9490,2727
|
|
20230914,090100,169122240,9510,9460,9520,9340,11085
|
|
20230914,090000,64268990,9460,9400,9490,9390,6814
|