592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184900,68730027430,7050,7050,7050,7050,56296
|
|
20230919,184800,68730027430,7050,7050,7050,7050,0
|
|
20230919,184700,68730027430,7050,7050,7050,7050,0
|
|
20230919,184600,68730027430,7050,7050,7050,7050,0
|
|
20230919,184500,68730027430,7050,7050,7050,7050,0
|
|
20230919,184400,68730027430,7050,7050,7050,7050,0
|
|
20230919,184300,68730027430,7050,7050,7050,7050,0
|
|
20230919,184200,68730027430,7050,7050,7050,7050,0
|
|
20230919,184100,68730027430,7050,7050,7050,7050,0
|
|
20230919,184000,68730027430,7050,7050,7050,7050,0
|
|
20230919,183900,68730027430,7050,7050,7050,7050,0
|
|
20230919,183800,68730027430,7050,7050,7050,7050,0
|
|
20230919,183700,68730027430,7050,7050,7050,7050,0
|
|
20230919,183600,68730027430,7050,7050,7050,7050,0
|
|
20230919,183500,68730027430,7050,7050,7050,7050,0
|
|
20230919,183400,68730027430,7050,7050,7050,7050,0
|
|
20230919,183300,68730027430,7050,7050,7050,7050,0
|
|
20230919,183200,68730027430,7050,7050,7050,7050,0
|
|
20230919,183100,68730027430,7050,7050,7050,7050,0
|
|
20230919,183000,68730027430,7050,7050,7050,7050,0
|
|
20230919,182900,68730027430,7050,7050,7050,7050,0
|
|
20230919,182800,68730027430,7050,7050,7050,7050,0
|
|
20230919,182700,68730027430,7050,7050,7050,7050,0
|
|
20230919,182600,68730027430,7050,7050,7050,7050,0
|
|
20230919,182500,68730027430,7050,7050,7050,7050,0
|
|
20230919,182400,68730027430,7050,7050,7050,7050,0
|
|
20230919,182300,68730027430,7050,7050,7050,7050,0
|
|
20230919,182200,68730027430,7050,7050,7050,7050,0
|
|
20230919,182100,68730027430,7050,7050,7050,7050,0
|
|
20230919,182000,68730027430,7050,7050,7050,7050,0
|
|
20230919,181900,68730027430,7050,7050,7050,7050,56296
|
|
20230919,181800,68730027430,7050,7050,7050,7050,0
|
|
20230919,181700,68730027430,7050,7050,7050,7050,0
|
|
20230919,181600,68730027430,7050,7050,7050,7050,0
|
|
20230919,181500,68730027430,7050,7050,7050,7050,0
|
|
20230919,181400,68730027430,7050,7050,7050,7050,0
|
|
20230919,181300,68730027430,7050,7050,7050,7050,0
|
|
20230919,181200,68730027430,7050,7050,7050,7050,0
|
|
20230919,181100,68730027430,7050,7050,7050,7050,0
|
|
20230919,181000,68730027430,7050,7050,7050,7050,0
|
|
20230919,180900,68730027430,7050,7050,7050,7050,0
|
|
20230919,180800,68730027430,7050,7050,7050,7050,0
|
|
20230919,180700,68730027430,7050,7050,7050,7050,0
|
|
20230919,180600,68730027430,7050,7050,7050,7050,0
|
|
20230919,180500,68730027430,7050,7050,7050,7050,0
|
|
20230919,180400,68730027430,7050,7050,7050,7050,0
|
|
20230919,180300,68730027430,7050,7050,7050,7050,0
|
|
20230919,180200,68730027430,7050,7050,7050,7050,0
|
|
20230919,180100,68730027430,7050,7050,7050,7050,0
|
|
20230919,180000,68730027430,7050,7050,7050,7050,0
|
|
20230919,175900,68730027430,7050,7050,7050,7050,0
|
|
20230919,175800,68730027430,7050,7050,7050,7050,0
|
|
20230919,175700,68730027430,7050,7050,7050,7050,0
|
|
20230919,175600,68730027430,7050,7050,7050,7050,0
|
|
20230919,175500,68730027430,7050,7050,7050,7050,0
|
|
20230919,175400,68730027430,7050,7050,7050,7050,0
|
|
20230919,175300,68730027430,7050,7050,7050,7050,0
|
|
20230919,175200,68730027430,7050,7050,7050,7050,0
|
|
20230919,175100,68730027430,7050,7050,7050,7050,0
|
|
20230919,175000,68730027430,7050,7050,7050,7050,0
|
|
20230919,174900,68730027430,7050,7050,7050,7050,56296
|
|
20230919,174800,68730027430,7050,7050,7050,7050,0
|
|
20230919,174700,68730027430,7050,7050,7050,7050,0
|
|
20230919,174600,68730027430,7050,7050,7050,7050,0
|
|
20230919,174500,68730027430,7050,7050,7050,7050,0
|
|
20230919,174400,68730027430,7050,7050,7050,7050,0
|
|
20230919,174300,68730027430,7050,7050,7050,7050,0
|
|
20230919,174200,68730027430,7050,7050,7050,7050,0
|
|
20230919,174100,68730027430,7050,7050,7050,7050,0
|
|
20230919,174000,68730027430,7050,7050,7050,7050,0
|
|
20230919,173900,68730027430,7050,7050,7050,7050,0
|
|
20230919,173800,68730027430,7050,7050,7050,7050,0
|
|
20230919,173700,68730027430,7050,7050,7050,7050,0
|
|
20230919,173600,68730027430,7050,7050,7050,7050,0
|
|
20230919,173500,68730027430,7050,7050,7050,7050,0
|
|
20230919,173400,68730027430,7050,7050,7050,7050,0
|
|
20230919,173300,68730027430,7050,7050,7050,7050,0
|
|
20230919,173200,68730027430,7050,7050,7050,7050,0
|
|
20230919,173100,68730027430,7050,7050,7050,7050,0
|
|
20230919,173000,68730027430,7050,7050,7050,7050,0
|
|
20230919,172900,68730027430,7050,7050,7050,7050,0
|
|
20230919,172800,68730027430,7050,7050,7050,7050,0
|
|
20230919,172700,68730027430,7050,7050,7050,7050,0
|
|
20230919,172600,68730027430,7050,7050,7050,7050,0
|
|
20230919,172500,68730027430,7050,7050,7050,7050,0
|
|
20230919,172400,68730027430,7050,7050,7050,7050,0
|
|
20230919,172300,68730027430,7050,7050,7050,7050,0
|
|
20230919,172200,68730027430,7050,7050,7050,7050,0
|
|
20230919,172100,68730027430,7050,7050,7050,7050,0
|
|
20230919,172000,68730027430,7050,7050,7050,7050,0
|
|
20230919,171900,68730027430,7050,7050,7050,7050,56296
|
|
20230919,171800,68730027430,7050,7050,7050,7050,0
|
|
20230919,171700,68730027430,7050,7050,7050,7050,0
|
|
20230919,171600,68730027430,7050,7050,7050,7050,0
|
|
20230919,171500,68730027430,7050,7050,7050,7050,0
|
|
20230919,171400,68730027430,7050,7050,7050,7050,0
|
|
20230919,171300,68730027430,7050,7050,7050,7050,0
|
|
20230919,171200,68730027430,7050,7050,7050,7050,0
|
|
20230919,171100,68730027430,7050,7050,7050,7050,0
|
|
20230919,171000,68730027430,7050,7050,7050,7050,0
|
|
20230919,170900,68730027430,7050,7050,7050,7050,0
|
|
20230919,170800,68730027430,7050,7050,7050,7050,0
|
|
20230919,170700,68730027430,7050,7050,7050,7050,0
|
|
20230919,170600,68730027430,7050,7050,7050,7050,0
|
|
20230919,170500,68730027430,7050,7050,7050,7050,0
|
|
20230919,170400,68730027430,7050,7050,7050,7050,0
|
|
20230919,170300,68730027430,7050,7050,7050,7050,0
|
|
20230919,170200,68730027430,7050,7050,7050,7050,0
|
|
20230919,170100,68730027430,7050,7050,7050,7050,0
|
|
20230919,170000,68730027430,7050,7050,7050,7050,0
|
|
20230919,165900,68730027430,7050,7050,7050,7050,0
|
|
20230919,165800,68730027430,7050,7050,7050,7050,0
|
|
20230919,165700,68730027430,7050,7050,7050,7050,0
|
|
20230919,165600,68730027430,7050,7050,7050,7050,0
|
|
20230919,165500,68730027430,7050,7050,7050,7050,0
|
|
20230919,165400,68730027430,7050,7050,7050,7050,0
|
|
20230919,165300,68730027430,7050,7050,7050,7050,0
|
|
20230919,165200,68730027430,7050,7050,7050,7050,0
|
|
20230919,165100,68730027430,7050,7050,7050,7050,0
|
|
20230919,165000,68730027430,7050,7050,7050,7050,0
|
|
20230919,164900,68730027430,7050,7050,7050,7050,56296
|
|
20230919,164800,68730027430,7050,7050,7050,7050,0
|
|
20230919,164700,68730027430,7050,7050,7050,7050,0
|
|
20230919,164600,68730027430,7050,7050,7050,7050,0
|
|
20230919,164500,68730027430,7050,7050,7050,7050,0
|
|
20230919,164400,68730027430,7050,7050,7050,7050,0
|
|
20230919,164300,68730027430,7050,7050,7050,7050,0
|
|
20230919,164200,68730027430,7050,7050,7050,7050,0
|
|
20230919,164100,68730027430,7050,7050,7050,7050,0
|
|
20230919,164000,68730027430,7050,7050,7050,7050,0
|
|
20230919,163900,68730027430,7050,7050,7050,7050,0
|
|
20230919,163800,68730027430,7050,7050,7050,7050,0
|
|
20230919,163700,68730027430,7050,7050,7050,7050,0
|
|
20230919,163600,68730027430,7050,7050,7050,7050,0
|
|
20230919,163500,68730027430,7050,7050,7050,7050,0
|
|
20230919,163400,68730027430,7050,7050,7050,7050,0
|
|
20230919,163300,68730027430,7050,7050,7050,7050,0
|
|
20230919,163200,68730027430,7050,7050,7050,7050,0
|
|
20230919,163100,68730027430,7050,7050,7050,7050,0
|
|
20230919,163000,68730027430,7050,7050,7050,7050,0
|
|
20230919,162900,68730027430,7050,7050,7050,7050,0
|
|
20230919,162800,68730027430,7050,7050,7050,7050,0
|
|
20230919,162700,68730027430,7050,7050,7050,7050,0
|
|
20230919,162600,68730027430,7050,7050,7050,7050,0
|
|
20230919,162500,68730027430,7050,7050,7050,7050,0
|
|
20230919,162400,68730027430,7050,7050,7050,7050,0
|
|
20230919,162300,68730027430,7050,7050,7050,7050,0
|
|
20230919,162200,68730027430,7050,7050,7050,7050,0
|
|
20230919,162100,68730027430,7050,7050,7050,7050,0
|
|
20230919,162000,68730027430,7050,7050,7050,7050,0
|
|
20230919,161900,68730027430,7050,7050,7050,7050,56296
|
|
20230919,161800,68730027430,7050,7050,7050,7050,0
|
|
20230919,161700,68730027430,7050,7050,7050,7050,0
|
|
20230919,161600,68730027430,7050,7050,7050,7050,0
|
|
20230919,161500,68730027430,7050,7050,7050,7050,0
|
|
20230919,161400,68730027430,7050,7050,7050,7050,0
|
|
20230919,161300,68730027430,7050,7050,7050,7050,0
|
|
20230919,161200,68730027430,7050,7050,7050,7050,0
|
|
20230919,161100,68730027430,7050,7050,7050,7050,0
|
|
20230919,161000,68730027430,7050,7050,7050,7050,0
|
|
20230919,160900,68730027430,7050,7050,7050,7050,0
|
|
20230919,160800,68730027430,7050,7050,7050,7050,0
|
|
20230919,160700,68730027430,7050,7050,7050,7050,0
|
|
20230919,160600,68730027430,7050,7050,7050,7050,0
|
|
20230919,160500,68730027430,7050,7050,7050,7050,0
|
|
20230919,160400,68730027430,7050,7050,7050,7050,0
|
|
20230919,160300,68730027430,7050,7050,7050,7050,0
|
|
20230919,160200,68730027430,7050,7050,7050,7050,0
|
|
20230919,160100,68730027430,7050,7050,7050,7050,0
|
|
20230919,160000,68730027430,7050,7050,7050,7050,0
|
|
20230919,155900,68730027430,7050,7050,7050,7050,0
|
|
20230919,155800,68730027430,7050,7050,7050,7050,0
|
|
20230919,155700,68730027430,7050,7050,7050,7050,0
|
|
20230919,155600,68730027430,7050,7050,7050,7050,0
|
|
20230919,155500,68730027430,7050,7050,7050,7050,0
|
|
20230919,155400,68730027430,7050,7050,7050,7050,0
|
|
20230919,155300,68730027430,7050,7050,7050,7050,0
|
|
20230919,155200,68730027430,7050,7050,7050,7050,0
|
|
20230919,155100,68730027430,7050,7050,7050,7050,0
|
|
20230919,155000,68730027430,7050,7050,7050,7050,0
|
|
20230919,154900,68730027430,7050,7050,7050,7050,56296
|
|
20230919,154800,68730027430,7050,7050,7050,7050,0
|
|
20230919,154700,68730027430,7050,7050,7050,7050,0
|
|
20230919,154600,68730027430,7050,7050,7050,7050,0
|
|
20230919,154500,68730027430,7050,7050,7050,7050,0
|
|
20230919,154400,68730027430,7050,7050,7050,7050,0
|
|
20230919,154300,68730027430,7050,7050,7050,7050,0
|
|
20230919,154200,68730027430,7050,7050,7050,7050,0
|
|
20230919,154100,68730027430,7050,7050,7050,7050,0
|
|
20230919,154000,68730027430,7050,7050,7050,7050,0
|
|
20230919,153900,68730027430,7050,7050,7050,7050,0
|
|
20230919,153800,68730027430,7050,7050,7050,7050,0
|
|
20230919,153700,68730027430,7050,7050,7050,7050,0
|
|
20230919,153600,68730027430,7050,7050,7050,7050,0
|
|
20230919,153500,68730027430,7050,7050,7050,7050,0
|
|
20230919,153400,68730027430,7050,7050,7050,7050,0
|
|
20230919,153300,68730027430,7050,7050,7050,7050,0
|
|
20230919,153200,68730027430,7050,7050,7050,7050,0
|
|
20230919,153100,68730027430,7050,7050,7050,7050,0
|
|
20230919,153000,68730027430,7050,7050,7050,7050,56296
|
|
20230919,152900,68333140630,7060,7060,7060,7060,0
|
|
20230919,152800,68333140630,7060,7060,7060,7060,0
|
|
20230919,152700,68333140630,7060,7060,7060,7060,0
|
|
20230919,152600,68333140630,7060,7060,7060,7060,0
|
|
20230919,152500,68333140630,7060,7060,7060,7060,0
|
|
20230919,152400,68333140630,7060,7060,7060,7060,0
|
|
20230919,152300,68333140630,7060,7060,7060,7060,0
|
|
20230919,152200,68333140630,7060,7060,7060,7060,0
|
|
20230919,152100,68333140630,7060,7060,7060,7060,0
|
|
20230919,152000,68333140630,7060,7060,7060,7060,0
|
|
20230919,151900,68333140630,7060,7050,7070,7040,11855
|
|
20230919,151800,68249519620,7050,7030,7050,7020,7976
|
|
20230919,151700,68193406930,7030,7030,7050,7030,11685
|
|
20230919,151600,68111196350,7030,7000,7050,6990,25555
|
|
20230919,151500,67932023330,7000,7010,7020,6990,8795
|
|
20230919,151400,67870445060,7020,7020,7020,7000,11800
|
|
20230919,151300,67787778370,7020,7010,7030,7010,18139
|
|
20230919,151200,67660520820,7010,7010,7020,7000,7492
|
|
20230919,151100,67608002530,7010,7020,7030,7000,13846
|
|
20230919,151000,67510910530,7020,7000,7020,6990,9669
|
|
20230919,150900,67443166530,7000,7000,7000,6970,14048
|
|
20230919,150800,67344961370,7000,7010,7020,6980,11778
|
|
20230919,150700,67262487410,7010,6980,7020,6970,12688
|
|
20230919,150600,67173713380,6980,6990,7000,6970,12548
|
|
20230919,150500,67086081670,6990,6990,7000,6980,8826
|
|
20230919,150400,67024399360,6990,6990,7000,6980,8032
|
|
20230919,150300,66968254400,7000,6990,7010,6970,14779
|
|
20230919,150200,66864970960,6990,6980,7010,6970,7167
|
|
20230919,150100,66814932320,6970,7000,7000,6960,9876
|
|
20230919,150000,66746008960,6990,6980,7000,6980,8546
|
|
20230919,145900,66686319290,6980,7000,7020,6980,9579
|
|
20230919,145800,66619325090,6990,6990,7000,6970,9163
|
|
20230919,145700,66555339720,7000,7010,7020,6970,11480
|
|
20230919,145600,66475037630,7010,7030,7040,7000,11003
|
|
20230919,145500,66397822160,7030,7050,7050,7000,11317
|
|
20230919,145400,66318291530,7040,7000,7050,6990,16577
|
|
20230919,145300,66202065760,7010,6980,7010,6970,15551
|
|
20230919,145200,66093392790,6980,7000,7020,6940,26755
|
|
20230919,145100,65906815310,7000,7070,7080,6990,38001
|
|
20230919,145000,65639893910,7070,7080,7120,7070,6777
|
|
20230919,144900,65591843610,7080,7120,7120,7070,23164
|
|
20230919,144800,65427562220,7130,7150,7150,7120,4075
|
|
20230919,144700,65398487970,7140,7200,7210,7140,14437
|
|
20230919,144600,65294956680,7200,7130,7210,7120,18383
|
|
20230919,144500,65163167820,7120,7150,7150,7120,8029
|
|
20230919,144400,65105850850,7150,7180,7180,7150,2273
|
|
20230919,144300,65089562730,7180,7170,7180,7160,2855
|
|
20230919,144200,65069104130,7170,7180,7190,7160,4416
|
|
20230919,144100,65037419250,7180,7170,7180,7160,3125
|
|
20230919,144000,65015007830,7170,7150,7170,7140,3926
|
|
20230919,143900,64986918820,7150,7160,7160,7140,1008
|
|
20230919,143800,64979715770,7140,7140,7140,7120,6523
|
|
20230919,143700,64933181810,7140,7170,7190,7140,4863
|
|
20230919,143600,64898409860,7180,7140,7200,7130,13233
|
|
20230919,143500,64803552730,7140,7110,7140,7100,4412
|
|
20230919,143400,64772169800,7100,7090,7110,7090,4404
|
|
20230919,143300,64740887010,7100,7120,7120,7090,3297
|
|
20230919,143200,64717462780,7120,7110,7130,7110,4681
|
|
20230919,143100,64684172070,7120,7120,7130,7110,4284
|
|
20230919,143000,64653672080,7130,7130,7140,7110,4150
|
|
20230919,142900,64624111950,7130,7110,7150,7100,8212
|
|
20230919,142800,64565627660,7110,7070,7110,7070,6456
|
|
20230919,142700,64519931230,7070,7090,7090,7060,8492
|
|
20230919,142600,64459854400,7090,7120,7120,7080,16590
|
|
20230919,142500,64342248700,7110,7120,7120,7100,2846
|
|
20230919,142400,64322013840,7120,7110,7130,7110,2237
|
|
20230919,142300,64306104480,7110,7130,7130,7110,1718
|
|
20230919,142200,64293873120,7120,7100,7130,7080,7131
|
|
20230919,142100,64243171370,7090,7130,7130,7090,9621
|
|
20230919,142000,64174829090,7120,7140,7140,7110,6275
|
|
20230919,141900,64130147320,7120,7130,7150,7120,16837
|
|
20230919,141800,64010233730,7130,7140,7140,7130,5374
|
|
20230919,141700,63971899610,7140,7140,7160,7130,2760
|
|
20230919,141600,63952184560,7140,7140,7150,7130,10470
|
|
20230919,141500,63877449040,7130,7140,7150,7090,10169
|
|
20230919,141400,63805083580,7130,7170,7170,7050,52685
|
|
20230919,141300,63430949220,7150,7160,7190,7140,23324
|
|
20230919,141200,63264049510,7190,7240,7240,7170,18880
|
|
20230919,141100,63128234510,7230,7230,7270,7230,5829
|
|
20230919,141000,63085996620,7230,7200,7240,7190,21748
|
|
20230919,140900,62929350340,7200,7220,7230,7190,16367
|
|
20230919,140800,62811446880,7220,7290,7290,7210,34466
|
|
20230919,140700,62561570050,7300,7310,7310,7290,5000
|
|
20230919,140600,62525081290,7300,7280,7300,7270,5147
|
|
20230919,140500,62487542070,7280,7250,7280,7250,8260
|
|
20230919,140400,62427542860,7260,7270,7280,7250,13535
|
|
20230919,140300,62329258910,7260,7280,7300,7260,13629
|
|
20230919,140200,62230085440,7280,7330,7330,7280,14982
|
|
20230919,140100,62120841290,7330,7290,7340,7280,26489
|
|
20230919,140000,61926863420,7270,7280,7310,7260,23168
|
|
20230919,135900,61758193880,7280,7320,7350,7280,33619
|
|
20230919,135800,61512222570,7330,7290,7360,7270,78852
|
|
20230919,135700,60934568830,7290,7310,7320,7270,40398
|
|
20230919,135600,60639470230,7320,7250,7320,7240,42198
|
|
20230919,135500,60332239400,7250,7190,7250,7190,12844
|
|
20230919,135400,60239537050,7200,7200,7200,7180,3868
|
|
20230919,135300,60211742930,7190,7210,7220,7190,3840
|
|
20230919,135200,60184118240,7220,7210,7230,7190,5879
|
|
20230919,135100,60141718990,7210,7180,7230,7180,6922
|
|
20230919,135000,60091795440,7180,7210,7220,7150,12737
|
|
20230919,134900,60000268440,7230,7200,7240,7200,16707
|
|
20230919,134800,59879629740,7210,7270,7270,7200,33915
|
|
20230919,134700,59634513350,7270,7240,7370,7230,105369
|
|
20230919,134600,58865783410,7240,7160,7250,7150,40226
|
|
20230919,134500,58576010600,7150,7110,7150,7100,8387
|
|
20230919,134400,58516159460,7100,7100,7100,7080,2156
|
|
20230919,134300,58500867570,7090,7110,7110,7090,14390
|
|
20230919,134200,58398710680,7110,7140,7140,7100,12225
|
|
20230919,134100,58311795740,7130,7130,7140,7120,2698
|
|
20230919,134000,58292563070,7130,7140,7140,7110,5225
|
|
20230919,133900,58255333740,7140,7140,7140,7130,2878
|
|
20230919,133800,58234799510,7140,7120,7160,7120,10566
|
|
20230919,133700,58159341580,7120,7100,7130,7090,6647
|
|
20230919,133600,58112100480,7100,7070,7100,7070,1202
|
|
20230919,133500,58103582140,7100,7060,7100,7060,8526
|
|
20230919,133400,58043321360,7060,7090,7090,7060,6548
|
|
20230919,133300,57997023750,7080,7080,7100,7070,3141
|
|
20230919,133200,57974802520,7070,7090,7120,7070,3700
|
|
20230919,133100,57948615550,7090,7110,7120,7080,1776
|
|
20230919,133000,57936017360,7110,7130,7130,7100,3754
|
|
20230919,132900,57909270710,7120,7080,7130,7080,3832
|
|
20230919,132800,57882084720,7080,7070,7090,7060,9561
|
|
20230919,132700,57814458630,7080,7090,7100,7070,4839
|
|
20230919,132600,57780176130,7100,7090,7100,7060,4128
|
|
20230919,132500,57750948560,7100,7130,7140,7090,13233
|
|
20230919,132400,57656734910,7130,7100,7130,7100,3064
|
|
20230919,132300,57634922390,7110,7110,7130,7090,7680
|
|
20230919,132200,57580326420,7120,7050,7130,7050,18106
|
|
20230919,132100,57451975740,7040,7120,7120,7020,46382
|
|
20230919,132000,57123992380,7130,7130,7140,7130,1071
|
|
20230919,131900,57116356140,7140,7120,7140,7090,9920
|
|
20230919,131800,57045852480,7120,7120,7130,7110,3919
|
|
20230919,131700,57017948580,7130,7160,7160,7130,6531
|
|
20230919,131600,56971351280,7160,7150,7160,7140,4869
|
|
20230919,131500,56936544600,7150,7130,7170,7130,6803
|
|
20230919,131400,56887874900,7130,7140,7140,7120,3615
|
|
20230919,131300,56862101500,7140,7130,7150,7120,3888
|
|
20230919,131200,56834355850,7130,7120,7140,7100,3616
|
|
20230919,131100,56808608480,7110,7120,7140,7080,8904
|
|
20230919,131000,56745460240,7110,7120,7120,7080,21588
|
|
20230919,130900,56592214510,7120,7150,7180,7120,21014
|
|
20230919,130800,56442110680,7160,7170,7180,7150,8223
|
|
20230919,130700,56383206970,7170,7180,7180,7130,5122
|
|
20230919,130600,56346558230,7170,7140,7180,7120,7157
|
|
20230919,130500,56295389730,7140,7110,7140,7100,3574
|
|
20230919,130400,56269941940,7110,7110,7150,7110,8657
|
|
20230919,130300,56208359040,7100,7120,7130,7100,6407
|
|
20230919,130200,56162780530,7110,7100,7140,7090,8418
|
|
20230919,130100,56102907850,7100,7100,7150,7100,6107
|
|
20230919,130000,56059427840,7100,7120,7150,7090,15137
|
|
20230919,125900,55951806790,7120,7150,7160,7120,9179
|
|
20230919,125800,55886324610,7150,7140,7170,7130,4073
|
|
20230919,125700,55857181280,7140,7120,7170,7120,8294
|
|
20230919,125600,55797887130,7110,7110,7120,7100,24088
|
|
20230919,125500,55626740440,7110,7130,7160,7100,22558
|
|
20230919,125400,55466090630,7120,7160,7170,7120,19883
|
|
20230919,125300,55324134990,7170,7130,7200,7110,13614
|
|
20230919,125200,55226727840,7110,7250,7250,7110,52824
|
|
20230919,125100,54847880720,7250,7230,7300,7230,33279
|
|
20230919,125000,54606205660,7240,7230,7240,7210,10622
|
|
20230919,124900,54529433160,7220,7250,7250,7200,21848
|
|
20230919,124800,54371669240,7250,7250,7260,7230,9862
|
|
20230919,124700,54300164130,7260,7250,7260,7220,10495
|
|
20230919,124600,54224210230,7240,7260,7310,7200,31349
|
|
20230919,124500,53996363400,7260,7160,7270,7150,28966
|
|
20230919,124400,53787195930,7160,7210,7230,7120,76882
|
|
20230919,124300,53236446140,7220,7250,7260,7200,30435
|
|
20230919,124200,53016795450,7260,7250,7270,7230,10779
|
|
20230919,124100,52938571880,7250,7230,7280,7230,16345
|
|
20230919,124000,52819948720,7230,7260,7260,7200,42685
|
|
20230919,123900,52511425630,7260,7310,7370,7250,41556
|
|
20230919,123800,52207730290,7300,7290,7310,7260,14691
|
|
20230919,123700,52100646110,7270,7330,7340,7260,29028
|
|
20230919,123600,51888754820,7340,7360,7380,7320,53545
|
|
20230919,123500,51495432950,7350,7280,7380,7270,85870
|
|
20230919,123400,50865536080,7270,7240,7300,7230,20094
|
|
20230919,123300,50719702500,7240,7280,7280,7220,16981
|
|
20230919,123200,50596695730,7260,7300,7310,7250,34644
|
|
20230919,123100,50344472420,7300,7250,7310,7210,45836
|
|
20230919,123000,50011030920,7260,7210,7290,7180,70214
|
|
20230919,122900,49504131380,7210,7290,7300,7210,69157
|
|
20230919,122800,49002693340,7290,7300,7320,7250,42148
|
|
20230919,122700,48696058660,7300,7290,7360,7280,60483
|
|
20230919,122600,48253273320,7310,7340,7350,7260,89783
|
|
20230919,122500,47597103450,7330,7360,7430,7320,130848
|
|
20230919,122400,46632581780,7370,7470,7480,7350,210561
|
|
20230919,122300,45070651190,7480,7400,7480,7400,231638
|
|
20230919,122200,43346286310,7410,7190,7440,7180,249372
|
|
20230919,122100,41516592730,7200,7140,7210,7110,38140
|
|
20230919,122000,41243085650,7130,7110,7140,7070,15136
|
|
20230919,121900,41135633040,7110,7090,7150,7080,19457
|
|
20230919,121800,40997215450,7090,7130,7130,7070,26335
|
|
20230919,121700,40810426690,7100,7220,7230,7100,56234
|
|
20230919,121600,40406501270,7210,7000,7220,7000,118005
|
|
20230919,121500,39566011070,6990,6980,6990,6960,2112
|
|
20230919,121400,39551261900,6970,6970,6980,6950,1919
|
|
20230919,121300,39537884500,6980,6980,6980,6970,128
|
|
20230919,121200,39536991720,6980,6970,6980,6970,2226
|
|
20230919,121100,39521472820,6960,6950,6970,6950,1761
|
|
20230919,121000,39509209670,6950,6950,6960,6940,3326
|
|
20230919,120900,39486089890,6950,6930,6950,6930,2123
|
|
20230919,120800,39471355950,6940,6900,6940,6900,6809
|
|
20230919,120700,39424192110,6900,6910,6920,6900,4205
|
|
20230919,120600,39395150540,6900,6900,6920,6830,7065
|
|
20230919,120500,39346573280,6850,6920,6920,6830,22676
|
|
20230919,120400,39191013100,6930,6920,6940,6910,1231
|
|
20230919,120300,39182495010,6920,6920,6940,6900,4644
|
|
20230919,120200,39150374500,6910,6920,6920,6900,2293
|
|
20230919,120100,39134534580,6890,6940,6950,6890,10205
|
|
20230919,120000,39063961110,6940,6970,6980,6940,1507
|
|
20230919,115900,39053488540,6940,6960,6970,6940,2590
|
|
20230919,115800,39035484860,6950,6970,6970,6940,3450
|
|
20230919,115700,39011495240,6970,6980,6980,6960,1861
|
|
20230919,115600,38998522680,6980,6970,6980,6960,3083
|
|
20230919,115500,38977055440,6980,6990,6990,6970,803
|
|
20230919,115400,38971449350,6990,6990,7000,6960,2901
|
|
20230919,115300,38951215200,6990,6970,7010,6970,3946
|
|
20230919,115200,38923596360,6970,6970,6990,6940,6923
|
|
20230919,115100,38875464270,6960,7000,7000,6950,10499
|
|
20230919,115000,38802396580,7000,7000,7000,6980,3491
|
|
20230919,114900,38778003470,7010,7000,7010,7000,5041
|
|
20230919,114800,38742702900,7000,7000,7010,7000,945
|
|
20230919,114700,38736085600,7010,7000,7010,7000,3353
|
|
20230919,114600,38712601560,7010,7010,7030,7010,3049
|
|
20230919,114500,38691208770,7010,7010,7040,7000,7460
|
|
20230919,114400,38638819310,7000,7000,7030,6990,4162
|
|
20230919,114300,38609627840,7010,7020,7030,7000,5160
|
|
20230919,114200,38573437950,7010,6990,7020,6970,4986
|
|
20230919,114100,38538568970,6990,7010,7010,6990,1117
|
|
20230919,114000,38530753520,7010,6970,7020,6940,12215
|
|
20230919,113900,38445396870,6970,6990,6990,6970,5117
|
|
20230919,113800,38409677320,7000,7000,7010,6990,3310
|
|
20230919,113700,38386514870,6990,7020,7030,6990,2864
|
|
20230919,113600,38366453590,7010,7020,7030,7000,2952
|
|
20230919,113500,38345763770,7030,7030,7030,7010,2207
|
|
20230919,113400,38330272000,7000,6980,7030,6980,8994
|
|
20230919,113300,38267218900,6990,7000,7010,6990,1664
|
|
20230919,113200,38255572150,7000,7010,7020,7000,8297
|
|
20230919,113100,38197425480,7020,7030,7030,7000,11133
|
|
20230919,113000,38119340510,7020,7000,7030,7000,14707
|
|
20230919,112900,38016119470,7000,6970,7010,6970,10806
|
|
20230919,112800,37940529800,6970,6970,6990,6950,1976
|
|
20230919,112700,37926745000,6970,6930,6970,6930,3103
|
|
20230919,112600,37905159990,6920,6970,6970,6920,5038
|
|
20230919,112500,37870218020,6970,6990,6990,6970,1461
|
|
20230919,112400,37860019310,6980,6990,7000,6980,8611
|
|
20230919,112300,37799836880,6990,6960,7000,6950,14090
|
|
20230919,112200,37701357810,6970,6990,6990,6930,14395
|
|
20230919,112100,37600949290,6980,6930,6980,6890,19671
|
|
20230919,112000,37464234310,6930,6890,6950,6880,10097
|
|
20230919,111900,37394354960,6890,6910,6910,6880,181
|
|
20230919,111800,37393107370,6910,6910,6910,6880,3403
|
|
20230919,111700,37369685400,6880,6880,6910,6870,10656
|
|
20230919,111600,37296367260,6880,6880,6890,6880,839
|
|
20230919,111500,37290593430,6890,6870,6900,6870,3063
|
|
20230919,111400,37269530960,6890,6880,6890,6850,4523
|
|
20230919,111300,37238478840,6890,6940,6940,6850,18073
|
|
20230919,111200,37113712540,6930,6920,6950,6910,12522
|
|
20230919,111100,37026883340,6920,6930,6940,6890,28676
|
|
20230919,111000,36828463200,6900,6860,6930,6850,17318
|
|
20230919,110900,36709093490,6870,6860,6900,6850,19595
|
|
20230919,110800,36574344480,6870,6840,6870,6830,4285
|
|
20230919,110700,36544984350,6850,6850,6870,6820,31506
|
|
20230919,110600,36329155920,6850,6810,6860,6810,16817
|
|
20230919,110500,36214141940,6820,6830,6840,6820,5519
|
|
20230919,110400,36176452800,6820,6840,6840,6800,15788
|
|
20230919,110300,36068736050,6840,6800,6840,6770,7903
|
|
20230919,110200,36014925020,6810,6820,6840,6770,12304
|
|
20230919,110100,35931102900,6820,6780,6820,6780,8949
|
|
20230919,110000,35870258250,6790,6790,6810,6770,11952
|
|
20230919,105900,35789194270,6800,6800,6820,6790,9700
|
|
20230919,105800,35723203690,6790,6790,6800,6740,51000
|
|
20230919,105700,35378346420,6780,6820,6840,6780,19922
|
|
20230919,105600,35242710170,6830,6850,6850,6820,10667
|
|
20230919,105500,35169729520,6840,6810,6860,6800,19960
|
|
20230919,105400,35033596990,6820,6850,6870,6810,26633
|
|
20230919,105300,34851423700,6840,6830,6850,6820,32190
|
|
20230919,105200,34631479770,6840,6830,6840,6810,21205
|
|
20230919,105100,34486795650,6820,6880,6880,6780,80705
|
|
20230919,105000,33936512390,6890,6880,6900,6870,18041
|
|
20230919,104900,33812306840,6870,6850,6940,6840,77424
|
|
20230919,104800,33278294050,6860,7000,7000,6820,134785
|
|
20230919,104700,32350127160,6980,7170,7180,6950,144004
|
|
20230919,104600,31337827320,7170,7140,7200,7140,45142
|
|
20230919,104500,31013863880,7150,7120,7160,7100,30151
|
|
20230919,104400,30798987110,7130,7100,7140,7090,31743
|
|
20230919,104300,30573311940,7090,7140,7160,7090,30503
|
|
20230919,104200,30356206750,7120,7090,7150,7080,50399
|
|
20230919,104100,29997397940,7080,7160,7160,7060,82375
|
|
20230919,104000,29412059280,7150,7190,7210,7150,51744
|
|
20230919,103900,29041090660,7200,7220,7250,7170,53304
|
|
20230919,103800,28656931760,7240,7230,7260,7210,31980
|
|
20230919,103700,28425579320,7220,7280,7290,7180,81375
|
|
20230919,103600,27837143890,7280,7320,7350,7250,88187
|
|
20230919,103500,27194992420,7320,7300,7380,7290,234839
|
|
20230919,103400,25474573340,7300,7180,7300,7160,141693
|
|
20230919,103300,24444562980,7190,7140,7230,7100,57966
|
|
20230919,103200,24028875010,7140,7200,7200,7090,87370
|
|
20230919,103100,23405177510,7180,7190,7280,7170,104268
|
|
20230919,103000,22651755480,7190,7230,7240,7150,114957
|
|
20230919,102900,21824718940,7190,7220,7280,7100,197336
|
|
20230919,102800,20403524060,7230,7040,7290,7030,310610
|
|
20230919,102700,18165282230,7040,6970,7060,6960,26580
|
|
20230919,102600,17978493210,6970,7030,7030,6960,23681
|
|
20230919,102500,17812719140,7030,6980,7030,6980,12403
|
|
20230919,102400,17725798310,6990,6960,7010,6960,15458
|
|
20230919,102300,17617844950,6960,7000,7000,6950,22236
|
|
20230919,102200,17462749260,7000,7040,7040,6990,26100
|
|
20230919,102100,17279793980,7040,7070,7090,7020,40262
|
|
20230919,102000,16995598500,7070,7060,7120,7020,75379
|
|
20230919,101900,16462460240,7040,6900,7120,6890,168336
|
|
20230919,101800,15279397540,6900,6920,6920,6870,7376
|
|
20230919,101700,15228480590,6910,6940,6940,6890,10278
|
|
20230919,101600,15157316960,6940,6880,6940,6860,38767
|
|
20230919,101500,14889619980,6880,6790,6880,6780,14165
|
|
20230919,101400,14792598350,6790,6790,6790,6770,2172
|
|
20230919,101300,14777863390,6790,6820,6820,6780,1945
|
|
20230919,101200,14764647570,6790,6800,6830,6790,2368
|
|
20230919,101100,14748534540,6820,6850,6850,6800,965
|
|
20230919,101000,14741963700,6850,6840,6850,6790,2598
|
|
20230919,100900,14724260630,6840,6850,6860,6820,1611
|
|
20230919,100800,14713244910,6860,6860,6880,6850,8817
|
|
20230919,100700,14652732310,6880,6850,6900,6830,19192
|
|
20230919,100600,14520743680,6850,6800,6860,6800,20319
|
|
20230919,100500,14381649070,6830,6740,6830,6700,21554
|
|
20230919,100400,14236051470,6710,6780,6790,6710,27282
|
|
20230919,100300,14052012740,6780,6820,6830,6780,3738
|
|
20230919,100200,14026590480,6830,6840,6840,6810,6954
|
|
20230919,100100,13979133390,6840,6830,6850,6820,3874
|
|
20230919,100000,13952677040,6820,6790,6830,6780,6571
|
|
20230919,095900,13907983770,6790,6790,6800,6780,6895
|
|
20230919,095800,13861188270,6790,6830,6830,6790,7459
|
|
20230919,095700,13810446050,6830,6810,6830,6800,2410
|
|
20230919,095600,13794043530,6800,6820,6840,6800,8152
|
|
20230919,095500,13738395650,6820,6790,6820,6790,5975
|
|
20230919,095400,13697744560,6790,6750,6810,6750,10184
|
|
20230919,095300,13628645440,6750,6810,6850,6750,58993
|
|
20230919,095200,13227757490,6830,6860,6880,6810,24062
|
|
20230919,095100,13063012350,6850,6850,6860,6830,7269
|
|
20230919,095000,13013248010,6850,6840,6850,6820,7809
|
|
20230919,094900,12959880770,6850,6850,6850,6830,5409
|
|
20230919,094800,12922861920,6850,6850,6850,6800,31628
|
|
20230919,094700,12707304330,6850,6870,6870,6840,6103
|
|
20230919,094600,12665490300,6870,6820,6890,6800,18811
|
|
20230919,094500,12536768540,6820,6850,6860,6810,23292
|
|
20230919,094400,12377606240,6870,6910,6910,6800,37319
|
|
20230919,094300,12122136080,6900,6890,6950,6850,32610
|
|
20230919,094200,11897767930,6900,6920,6930,6890,28913
|
|
20230919,094100,11697821630,6920,6920,6930,6870,42581
|
|
20230919,094000,11404650640,6900,7030,7030,6860,64878
|
|
20230919,093900,10954988830,7020,6960,7050,6950,43935
|
|
20230919,093800,10647555420,6960,7050,7050,6960,72646
|
|
20230919,093700,10139022110,7040,7110,7160,7020,120732
|
|
20230919,093600,9282691360,7120,7080,7120,7050,180819
|
|
20230919,093500,8000557850,7080,7090,7100,7020,96733
|
|
20230919,093400,7315515120,7050,7050,7050,7050,0
|
|
20230919,093300,7315515120,7050,6980,7070,6960,181325
|
|
20230919,093200,6043920540,6970,6810,6970,6810,95873
|
|
20230919,093100,5383256030,6810,6810,6810,6770,7934
|
|
20230919,093000,5329276460,6810,6800,6810,6760,15221
|
|
20230919,092900,5225879530,6760,6750,6800,6740,10744
|
|
20230919,092800,5153130530,6750,6720,6750,6720,6033
|
|
20230919,092700,5112526660,6720,6700,6720,6680,2905
|
|
20230919,092600,5093058000,6700,6720,6720,6680,5099
|
|
20230919,092500,5058901090,6720,6720,6740,6720,6063
|
|
20230919,092400,5018087700,6720,6790,6800,6700,35971
|
|
20230919,092300,4775025150,6790,6760,6790,6760,5646
|
|
20230919,092200,4736766320,6760,6790,6810,6750,12171
|
|
20230919,092100,4654201950,6780,6710,6790,6700,30180
|
|
20230919,092000,4451178040,6690,6700,6710,6680,10986
|
|
20230919,091900,4377702130,6700,6720,6730,6680,17737
|
|
20230919,091800,4258854630,6740,6740,6750,6720,13996
|
|
20230919,091700,4164657050,6740,6760,6760,6730,5400
|
|
20230919,091600,4128252260,6780,6830,6840,6710,23986
|
|
20230919,091500,3965759010,6830,6840,6850,6790,20973
|
|
20230919,091400,3822743120,6840,6760,6850,6760,24646
|
|
20230919,091300,3654962990,6780,6720,6780,6710,11304
|
|
20230919,091200,3578688160,6720,6730,6770,6710,19034
|
|
20230919,091100,3450557070,6730,6800,6800,6710,30702
|
|
20230919,091000,3243366970,6780,6820,6830,6760,26084
|
|
20230919,090900,3066304300,6820,6840,6840,6790,24002
|
|
20230919,090800,2902709560,6840,6920,6930,6830,46517
|
|
20230919,090700,2583041180,6900,6850,6950,6770,113679
|
|
20230919,090600,1801773830,6850,6770,6850,6760,92347
|
|
20230919,090500,1172168180,6720,6660,6770,6650,70175
|
|
20230919,090400,701063700,6650,6530,6650,6520,65416
|
|
20230919,090300,269229330,6520,6540,6540,6500,3337
|
|
20230919,090200,247463760,6540,6480,6540,6480,10469
|
|
20230919,090100,179214410,6490,6450,6510,6410,9406
|
|
20230919,090000,118316650,6450,6430,6450,6400,18413
|