625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,192100,6206276930,9840,9840,9840,9840,0
|
|
20230927,192000,6206276930,9840,9840,9840,9840,0
|
|
20230927,191900,6206276930,9840,9840,9840,9840,0
|
|
20230927,191800,6206276930,9840,9840,9840,9840,0
|
|
20230927,191700,6206276930,9840,9840,9840,9840,0
|
|
20230927,191600,6206276930,9840,9840,9840,9840,0
|
|
20230927,191500,6206276930,9840,9840,9840,9840,0
|
|
20230927,191400,6206276930,9840,9840,9840,9840,0
|
|
20230927,191300,6206276930,9840,9840,9840,9840,0
|
|
20230927,191200,6206276930,9840,9840,9840,9840,0
|
|
20230927,191100,6206276930,9840,9840,9840,9840,0
|
|
20230927,191000,6206276930,9840,9840,9840,9840,0
|
|
20230927,190900,6206276930,9840,9840,9840,9840,0
|
|
20230927,190800,6206276930,9840,9840,9840,9840,0
|
|
20230927,190700,6206276930,9840,9840,9840,9840,0
|
|
20230927,190600,6206276930,9840,9840,9840,9840,0
|
|
20230927,190500,6206276930,9840,9840,9840,9840,0
|
|
20230927,190400,6206276930,9840,9840,9840,9840,0
|
|
20230927,190300,6206276930,9840,9840,9840,9840,0
|
|
20230927,190200,6206276930,9840,9840,9840,9840,0
|
|
20230927,190100,6206276930,9840,9840,9840,9840,0
|
|
20230927,190000,6206276930,9840,9840,9840,9840,0
|
|
20230927,185900,6206276930,9840,9840,9840,9840,0
|
|
20230927,185800,6206276930,9840,9840,9840,9840,0
|
|
20230927,185700,6206276930,9840,9840,9840,9840,0
|
|
20230927,185600,6206276930,9840,9840,9840,9840,0
|
|
20230927,185500,6206276930,9840,9840,9840,9840,0
|
|
20230927,185400,6206276930,9840,9840,9840,9840,0
|
|
20230927,185300,6206276930,9840,9840,9840,9840,0
|
|
20230927,185200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,185100,6206276930,9840,9840,9840,9840,0
|
|
20230927,185000,6206276930,9840,9840,9840,9840,0
|
|
20230927,184900,6206276930,9840,9840,9840,9840,0
|
|
20230927,184800,6206276930,9840,9840,9840,9840,0
|
|
20230927,184700,6206276930,9840,9840,9840,9840,0
|
|
20230927,184600,6206276930,9840,9840,9840,9840,0
|
|
20230927,184500,6206276930,9840,9840,9840,9840,0
|
|
20230927,184400,6206276930,9840,9840,9840,9840,0
|
|
20230927,184300,6206276930,9840,9840,9840,9840,0
|
|
20230927,184200,6206276930,9840,9840,9840,9840,0
|
|
20230927,184100,6206276930,9840,9840,9840,9840,0
|
|
20230927,184000,6206276930,9840,9840,9840,9840,0
|
|
20230927,183900,6206276930,9840,9840,9840,9840,0
|
|
20230927,183800,6206276930,9840,9840,9840,9840,0
|
|
20230927,183700,6206276930,9840,9840,9840,9840,0
|
|
20230927,183600,6206276930,9840,9840,9840,9840,0
|
|
20230927,183500,6206276930,9840,9840,9840,9840,0
|
|
20230927,183400,6206276930,9840,9840,9840,9840,0
|
|
20230927,183300,6206276930,9840,9840,9840,9840,0
|
|
20230927,183200,6206276930,9840,9840,9840,9840,0
|
|
20230927,183100,6206276930,9840,9840,9840,9840,0
|
|
20230927,183000,6206276930,9840,9840,9840,9840,0
|
|
20230927,182900,6206276930,9840,9840,9840,9840,0
|
|
20230927,182800,6206276930,9840,9840,9840,9840,0
|
|
20230927,182700,6206276930,9840,9840,9840,9840,0
|
|
20230927,182600,6206276930,9840,9840,9840,9840,0
|
|
20230927,182500,6206276930,9840,9840,9840,9840,0
|
|
20230927,182400,6206276930,9840,9840,9840,9840,0
|
|
20230927,182300,6206276930,9840,9840,9840,9840,0
|
|
20230927,182200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,182100,6206276930,9840,9840,9840,9840,0
|
|
20230927,182000,6206276930,9840,9840,9840,9840,0
|
|
20230927,181900,6206276930,9840,9840,9840,9840,0
|
|
20230927,181800,6206276930,9840,9840,9840,9840,0
|
|
20230927,181700,6206276930,9840,9840,9840,9840,0
|
|
20230927,181600,6206276930,9840,9840,9840,9840,0
|
|
20230927,181500,6206276930,9840,9840,9840,9840,0
|
|
20230927,181400,6206276930,9840,9840,9840,9840,0
|
|
20230927,181300,6206276930,9840,9840,9840,9840,0
|
|
20230927,181200,6206276930,9840,9840,9840,9840,0
|
|
20230927,181100,6206276930,9840,9840,9840,9840,0
|
|
20230927,181000,6206276930,9840,9840,9840,9840,0
|
|
20230927,180900,6206276930,9840,9840,9840,9840,0
|
|
20230927,180800,6206276930,9840,9840,9840,9840,0
|
|
20230927,180700,6206276930,9840,9840,9840,9840,0
|
|
20230927,180600,6206276930,9840,9840,9840,9840,0
|
|
20230927,180500,6206276930,9840,9840,9840,9840,0
|
|
20230927,180400,6206276930,9840,9840,9840,9840,0
|
|
20230927,180300,6206276930,9840,9840,9840,9840,0
|
|
20230927,180200,6206276930,9840,9840,9840,9840,0
|
|
20230927,180100,6206276930,9840,9840,9840,9840,0
|
|
20230927,180000,6206276930,9840,9840,9840,9840,0
|
|
20230927,175900,6206276930,9840,9840,9840,9840,0
|
|
20230927,175800,6206276930,9840,9840,9840,9840,0
|
|
20230927,175700,6206276930,9840,9840,9840,9840,0
|
|
20230927,175600,6206276930,9840,9840,9840,9840,0
|
|
20230927,175500,6206276930,9840,9840,9840,9840,0
|
|
20230927,175400,6206276930,9840,9840,9840,9840,0
|
|
20230927,175300,6206276930,9840,9840,9840,9840,0
|
|
20230927,175200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,175100,6206276930,9840,9840,9840,9840,0
|
|
20230927,175000,6206276930,9840,9840,9840,9840,0
|
|
20230927,174900,6206276930,9840,9840,9840,9840,0
|
|
20230927,174800,6206276930,9840,9840,9840,9840,0
|
|
20230927,174700,6206276930,9840,9840,9840,9840,0
|
|
20230927,174600,6206276930,9840,9840,9840,9840,0
|
|
20230927,174500,6206276930,9840,9840,9840,9840,0
|
|
20230927,174400,6206276930,9840,9840,9840,9840,0
|
|
20230927,174300,6206276930,9840,9840,9840,9840,0
|
|
20230927,174200,6206276930,9840,9840,9840,9840,0
|
|
20230927,174100,6206276930,9840,9840,9840,9840,0
|
|
20230927,174000,6206276930,9840,9840,9840,9840,0
|
|
20230927,173900,6206276930,9840,9840,9840,9840,0
|
|
20230927,173800,6206276930,9840,9840,9840,9840,0
|
|
20230927,173700,6206276930,9840,9840,9840,9840,0
|
|
20230927,173600,6206276930,9840,9840,9840,9840,0
|
|
20230927,173500,6206276930,9840,9840,9840,9840,0
|
|
20230927,173400,6206276930,9840,9840,9840,9840,0
|
|
20230927,173300,6206276930,9840,9840,9840,9840,0
|
|
20230927,173200,6206276930,9840,9840,9840,9840,0
|
|
20230927,173100,6206276930,9840,9840,9840,9840,0
|
|
20230927,173000,6206276930,9840,9840,9840,9840,0
|
|
20230927,172900,6206276930,9840,9840,9840,9840,0
|
|
20230927,172800,6206276930,9840,9840,9840,9840,0
|
|
20230927,172700,6206276930,9840,9840,9840,9840,0
|
|
20230927,172600,6206276930,9840,9840,9840,9840,0
|
|
20230927,172500,6206276930,9840,9840,9840,9840,0
|
|
20230927,172400,6206276930,9840,9840,9840,9840,0
|
|
20230927,172300,6206276930,9840,9840,9840,9840,0
|
|
20230927,172200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,172100,6206276930,9840,9840,9840,9840,0
|
|
20230927,172000,6206276930,9840,9840,9840,9840,0
|
|
20230927,171900,6206276930,9840,9840,9840,9840,0
|
|
20230927,171800,6206276930,9840,9840,9840,9840,0
|
|
20230927,171700,6206276930,9840,9840,9840,9840,0
|
|
20230927,171600,6206276930,9840,9840,9840,9840,0
|
|
20230927,171500,6206276930,9840,9840,9840,9840,0
|
|
20230927,171400,6206276930,9840,9840,9840,9840,0
|
|
20230927,171300,6206276930,9840,9840,9840,9840,0
|
|
20230927,171200,6206276930,9840,9840,9840,9840,0
|
|
20230927,171100,6206276930,9840,9840,9840,9840,0
|
|
20230927,171000,6206276930,9840,9840,9840,9840,0
|
|
20230927,170900,6206276930,9840,9840,9840,9840,0
|
|
20230927,170800,6206276930,9840,9840,9840,9840,0
|
|
20230927,170700,6206276930,9840,9840,9840,9840,0
|
|
20230927,170600,6206276930,9840,9840,9840,9840,0
|
|
20230927,170500,6206276930,9840,9840,9840,9840,0
|
|
20230927,170400,6206276930,9840,9840,9840,9840,0
|
|
20230927,170300,6206276930,9840,9840,9840,9840,0
|
|
20230927,170200,6206276930,9840,9840,9840,9840,0
|
|
20230927,170100,6206276930,9840,9840,9840,9840,0
|
|
20230927,170000,6206276930,9840,9840,9840,9840,0
|
|
20230927,165900,6206276930,9840,9840,9840,9840,0
|
|
20230927,165800,6206276930,9840,9840,9840,9840,0
|
|
20230927,165700,6206276930,9840,9840,9840,9840,0
|
|
20230927,165600,6206276930,9840,9840,9840,9840,0
|
|
20230927,165500,6206276930,9840,9840,9840,9840,0
|
|
20230927,165400,6206276930,9840,9840,9840,9840,0
|
|
20230927,165300,6206276930,9840,9840,9840,9840,0
|
|
20230927,165200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,165100,6206276930,9840,9840,9840,9840,0
|
|
20230927,165000,6206276930,9840,9840,9840,9840,0
|
|
20230927,164900,6206276930,9840,9840,9840,9840,0
|
|
20230927,164800,6206276930,9840,9840,9840,9840,0
|
|
20230927,164700,6206276930,9840,9840,9840,9840,0
|
|
20230927,164600,6206276930,9840,9840,9840,9840,0
|
|
20230927,164500,6206276930,9840,9840,9840,9840,0
|
|
20230927,164400,6206276930,9840,9840,9840,9840,0
|
|
20230927,164300,6206276930,9840,9840,9840,9840,0
|
|
20230927,164200,6206276930,9840,9840,9840,9840,0
|
|
20230927,164100,6206276930,9840,9840,9840,9840,0
|
|
20230927,164000,6206276930,9840,9840,9840,9840,0
|
|
20230927,163900,6206276930,9840,9840,9840,9840,0
|
|
20230927,163800,6206276930,9840,9840,9840,9840,0
|
|
20230927,163700,6206276930,9840,9840,9840,9840,0
|
|
20230927,163600,6206276930,9840,9840,9840,9840,0
|
|
20230927,163500,6206276930,9840,9840,9840,9840,0
|
|
20230927,163400,6206276930,9840,9840,9840,9840,0
|
|
20230927,163300,6206276930,9840,9840,9840,9840,0
|
|
20230927,163200,6206276930,9840,9840,9840,9840,0
|
|
20230927,163100,6206276930,9840,9840,9840,9840,0
|
|
20230927,163000,6206276930,9840,9840,9840,9840,0
|
|
20230927,162900,6206276930,9840,9840,9840,9840,0
|
|
20230927,162800,6206276930,9840,9840,9840,9840,0
|
|
20230927,162700,6206276930,9840,9840,9840,9840,0
|
|
20230927,162600,6206276930,9840,9840,9840,9840,0
|
|
20230927,162500,6206276930,9840,9840,9840,9840,0
|
|
20230927,162400,6206276930,9840,9840,9840,9840,0
|
|
20230927,162300,6206276930,9840,9840,9840,9840,0
|
|
20230927,162200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,162100,6206276930,9840,9840,9840,9840,0
|
|
20230927,162000,6206276930,9840,9840,9840,9840,0
|
|
20230927,161900,6206276930,9840,9840,9840,9840,0
|
|
20230927,161800,6206276930,9840,9840,9840,9840,0
|
|
20230927,161700,6206276930,9840,9840,9840,9840,0
|
|
20230927,161600,6206276930,9840,9840,9840,9840,0
|
|
20230927,161500,6206276930,9840,9840,9840,9840,0
|
|
20230927,161400,6206276930,9840,9840,9840,9840,0
|
|
20230927,161300,6206276930,9840,9840,9840,9840,0
|
|
20230927,161200,6206276930,9840,9840,9840,9840,0
|
|
20230927,161100,6206276930,9840,9840,9840,9840,0
|
|
20230927,161000,6206276930,9840,9840,9840,9840,0
|
|
20230927,160900,6206276930,9840,9840,9840,9840,0
|
|
20230927,160800,6206276930,9840,9840,9840,9840,0
|
|
20230927,160700,6206276930,9840,9840,9840,9840,0
|
|
20230927,160600,6206276930,9840,9840,9840,9840,0
|
|
20230927,160500,6206276930,9840,9840,9840,9840,0
|
|
20230927,160400,6206276930,9840,9840,9840,9840,0
|
|
20230927,160300,6206276930,9840,9840,9840,9840,0
|
|
20230927,160200,6206276930,9840,9840,9840,9840,0
|
|
20230927,160100,6206276930,9840,9840,9840,9840,0
|
|
20230927,160000,6206276930,9840,9840,9840,9840,0
|
|
20230927,155900,6206276930,9840,9840,9840,9840,0
|
|
20230927,155800,6206276930,9840,9840,9840,9840,0
|
|
20230927,155700,6206276930,9840,9840,9840,9840,0
|
|
20230927,155600,6206276930,9840,9840,9840,9840,0
|
|
20230927,155500,6206276930,9840,9840,9840,9840,0
|
|
20230927,155400,6206276930,9840,9840,9840,9840,0
|
|
20230927,155300,6206276930,9840,9840,9840,9840,0
|
|
20230927,155200,6206276930,9840,9840,9840,9840,3715
|
|
20230927,155100,6206276930,9840,9840,9840,9840,0
|
|
20230927,155000,6206276930,9840,9840,9840,9840,0
|
|
20230927,154900,6206276930,9840,9840,9840,9840,0
|
|
20230927,154800,6206276930,9840,9840,9840,9840,0
|
|
20230927,154700,6206276930,9840,9840,9840,9840,0
|
|
20230927,154600,6206276930,9840,9840,9840,9840,0
|
|
20230927,154500,6206276930,9840,9840,9840,9840,0
|
|
20230927,154400,6206276930,9840,9840,9840,9840,0
|
|
20230927,154300,6206276930,9840,9840,9840,9840,0
|
|
20230927,154200,6206276930,9840,9840,9840,9840,0
|
|
20230927,154100,6206276930,9840,9840,9840,9840,0
|
|
20230927,154000,6206276930,9840,9840,9840,9840,0
|
|
20230927,153900,6206276930,9840,9840,9840,9840,0
|
|
20230927,153800,6206276930,9840,9840,9840,9840,0
|
|
20230927,153700,6206276930,9840,9840,9840,9840,0
|
|
20230927,153600,6206276930,9840,9840,9840,9840,0
|
|
20230927,153500,6206276930,9840,9840,9840,9840,0
|
|
20230927,153400,6206276930,9840,9840,9840,9840,0
|
|
20230927,153300,6206276930,9840,9840,9840,9840,0
|
|
20230927,153200,6206276930,9840,9840,9840,9840,0
|
|
20230927,153100,6206276930,9840,9840,9840,9840,0
|
|
20230927,153000,6206276930,9840,9840,9840,9840,3715
|
|
20230927,152900,6169721330,9890,9890,9890,9890,0
|
|
20230927,152800,6169721330,9890,9890,9890,9890,0
|
|
20230927,152700,6169721330,9890,9890,9890,9890,0
|
|
20230927,152600,6169721330,9890,9890,9890,9890,0
|
|
20230927,152500,6169721330,9890,9890,9890,9890,0
|
|
20230927,152400,6169721330,9890,9890,9890,9890,0
|
|
20230927,152300,6169721330,9890,9890,9890,9890,0
|
|
20230927,152200,6169721330,9890,9890,9890,9890,0
|
|
20230927,152100,6169721330,9890,9890,9890,9890,0
|
|
20230927,152000,6169721330,9890,9890,9890,9890,0
|
|
20230927,151900,6169721330,9890,9910,9910,9890,350
|
|
20230927,151800,6166257240,9940,9940,9940,9940,167
|
|
20230927,151700,6164597260,9950,9940,9950,9940,501
|
|
20230927,151600,6159615050,9940,9960,9960,9940,185
|
|
20230927,151500,6157774650,9960,9900,9960,9850,574
|
|
20230927,151400,6152106530,9960,9960,9960,9850,557
|
|
20230927,151300,6146590500,9960,10010,10010,9960,316
|
|
20230927,151200,6143431230,10010,10000,10010,10000,259
|
|
20230927,151100,6140838800,9960,9950,10000,9950,149
|
|
20230927,151000,6139350980,9950,9910,9950,9910,265
|
|
20230927,150900,6136717780,9960,9860,9960,9860,1680
|
|
20230927,150800,6120141710,9910,10010,10010,9910,3541
|
|
20230927,150700,6084945770,9980,10000,10000,9980,270
|
|
20230927,150600,6082246290,10000,10020,10020,9970,427
|
|
20230927,150500,6077977650,10020,10070,10090,10010,721
|
|
20230927,150400,6070725100,10020,10050,10050,10020,693
|
|
20230927,150300,6063770630,10070,10090,10090,10070,322
|
|
20230927,150200,6060525950,10110,10110,10110,10110,213
|
|
20230927,150100,6058372520,10110,10130,10180,10110,1679
|
|
20230927,150000,6041332130,10110,10070,10120,10060,1167
|
|
20230927,145900,6029556900,10070,10060,10100,10060,1191
|
|
20230927,145800,6017569040,10060,10050,10160,10050,2536
|
|
20230927,145700,5991884300,10050,10020,10080,10020,1450
|
|
20230927,145600,5977303350,10030,10000,10030,10000,243
|
|
20230927,145500,5974870290,9990,9950,10010,9880,4501
|
|
20230927,145400,5929915130,9980,9850,9980,9850,5693
|
|
20230927,145300,5873382810,9850,9830,9850,9830,952
|
|
20230927,145200,5864021250,9780,9800,9840,9780,194
|
|
20230927,145100,5862114130,9800,9800,9800,9790,209
|
|
20230927,145000,5860066080,9800,9810,9850,9790,421
|
|
20230927,144900,5855931190,9790,9790,9790,9790,100
|
|
20230927,144800,5854952190,9790,9780,9790,9780,191
|
|
20230927,144700,5853083300,9760,9740,9770,9740,1251
|
|
20230927,144600,5840878630,9740,9730,9740,9730,379
|
|
20230927,144500,5837188020,9720,9720,9720,9720,143
|
|
20230927,144400,5835798060,9690,9730,9730,9690,201
|
|
20230927,144300,5833842370,9740,9670,9740,9670,122
|
|
20230927,144200,5832654160,9730,9710,9730,9710,320
|
|
20230927,144100,5829541670,9710,9700,9710,9700,115
|
|
20230927,144000,5828425530,9710,9660,9710,9660,38
|
|
20230927,143900,5828057600,9660,9660,9660,9660,71
|
|
20230927,143800,5827371740,9650,9650,9660,9650,80
|
|
20230927,143700,5826599230,9650,9640,9650,9640,204
|
|
20230927,143600,5824632660,9680,9680,9680,9680,0
|
|
20230927,143500,5824632660,9680,9680,9680,9680,0
|
|
20230927,143400,5824632660,9680,9640,9680,9640,4
|
|
20230927,143300,5824594060,9640,9640,9640,9640,501
|
|
20230927,143200,5819764420,9620,9670,9740,9620,701
|
|
20230927,143100,5812982330,9670,9640,9670,9640,257
|
|
20230927,143000,5810501110,9640,9640,9640,9640,8
|
|
20230927,142900,5810423990,9650,9630,9650,9630,138
|
|
20230927,142800,5809093670,9630,9630,9630,9630,436
|
|
20230927,142700,5804894990,9630,9630,9630,9630,35
|
|
20230927,142600,5804557940,9630,9630,9650,9630,228
|
|
20230927,142500,5802361820,9630,9640,9640,9630,239
|
|
20230927,142400,5800059940,9650,9650,9650,9650,0
|
|
20230927,142300,5800059940,9650,9650,9650,9650,39
|
|
20230927,142200,5799683590,9630,9630,9650,9630,221
|
|
20230927,142100,5797552940,9630,9630,9630,9630,0
|
|
20230927,142000,5797552940,9630,9650,9650,9630,51
|
|
20230927,141900,5797061670,9650,9640,9650,9640,4
|
|
20230927,141800,5797023080,9640,9650,9650,9630,218
|
|
20230927,141700,5794919970,9640,9640,9640,9640,1
|
|
20230927,141600,5794910330,9670,9630,9670,9610,822
|
|
20230927,141500,5786997890,9630,9630,9630,9630,1823
|
|
20230927,141400,5769442400,9670,9670,9670,9670,0
|
|
20230927,141300,5769442400,9670,9630,9670,9630,262
|
|
20230927,141200,5766908900,9630,9670,9670,9630,951
|
|
20230927,141100,5757738570,9700,9640,9700,9640,56
|
|
20230927,141000,5757198430,9640,9700,9700,9640,2253
|
|
20230927,140900,5735412530,9710,9720,9720,9710,27
|
|
20230927,140800,5735150350,9720,9720,9720,9710,66
|
|
20230927,140700,5734509050,9740,9740,9740,9740,1
|
|
20230927,140600,5734499310,9720,9720,9720,9710,8
|
|
20230927,140500,5734421560,9740,9710,9740,9710,88
|
|
20230927,140400,5733566870,9700,9730,9730,9700,92
|
|
20230927,140300,5732674440,9700,9740,9740,9700,2346
|
|
20230927,140200,5709891540,9740,9740,9740,9740,350
|
|
20230927,140100,5706482540,9740,9740,9740,9740,2
|
|
20230927,140000,5706463060,9750,9750,9760,9750,136
|
|
20230927,135900,5705136980,9750,9750,9760,9750,350
|
|
20230927,135800,5701723980,9750,9770,9770,9750,487
|
|
20230927,135700,5696975240,9780,9760,9790,9760,320
|
|
20230927,135600,5693848620,9740,9750,9750,9740,532
|
|
20230927,135500,5688665620,9740,9780,9780,9740,102
|
|
20230927,135400,5687671490,9780,9780,9780,9780,23
|
|
20230927,135300,5687446550,9780,9780,9780,9780,118
|
|
20230927,135200,5686292510,9750,9780,9790,9750,44
|
|
20230927,135100,5685862580,9780,9780,9780,9780,12
|
|
20230927,135000,5685745220,9780,9780,9780,9780,78
|
|
20230927,134900,5684982380,9780,9780,9780,9780,135
|
|
20230927,134800,5683662080,9750,9750,9750,9750,103
|
|
20230927,134700,5682657830,9730,9720,9730,9720,84
|
|
20230927,134600,5681841220,9770,9720,9770,9720,480
|
|
20230927,134500,5677175520,9720,9750,9750,9720,611
|
|
20230927,134400,5671226090,9780,9800,9800,9780,510
|
|
20230927,134300,5666233030,9790,9790,9790,9790,10
|
|
20230927,134200,5666135130,9750,9800,9800,9750,161
|
|
20230927,134100,5664561830,9800,9780,9800,9780,204
|
|
20230927,134000,5662564950,9780,9740,9780,9740,51
|
|
20230927,133900,5662067270,9740,9740,9740,9740,11
|
|
20230927,133800,5661960130,9730,9730,9730,9730,0
|
|
20230927,133700,5661960130,9730,9730,9730,9730,32
|
|
20230927,133600,5661648770,9720,9750,9750,9720,196
|
|
20230927,133500,5659742060,9760,9760,9760,9760,0
|
|
20230927,133400,5659742060,9760,9760,9770,9760,31
|
|
20230927,133300,5659439460,9770,9770,9770,9770,6
|
|
20230927,133200,5659380840,9770,9770,9770,9770,0
|
|
20230927,133100,5659380840,9770,9770,9770,9770,0
|
|
20230927,133000,5659380840,9770,9770,9770,9770,0
|
|
20230927,132900,5659380840,9770,9770,9770,9770,2
|
|
20230927,132800,5659361300,9780,9750,9780,9750,702
|
|
20230927,132700,5652501450,9750,9750,9750,9750,5
|
|
20230927,132600,5652452700,9720,9720,9720,9720,0
|
|
20230927,132500,5652452700,9720,9720,9720,9720,70
|
|
20230927,132400,5651772300,9720,9720,9720,9720,110
|
|
20230927,132300,5650703100,9720,9710,9720,9710,33
|
|
20230927,132200,5650382550,9710,9710,9710,9710,50
|
|
20230927,132100,5649897050,9710,9700,9710,9700,222
|
|
20230927,132000,5647741660,9700,9710,9710,9700,273
|
|
20230927,131900,5645092360,9710,9710,9710,9710,723
|
|
20230927,131800,5638072030,9710,9710,9710,9710,30
|
|
20230927,131700,5637780730,9710,9720,9720,9710,159
|
|
20230927,131600,5636235690,9720,9730,9730,9720,84
|
|
20230927,131500,5635419200,9740,9740,9740,9740,2
|
|
20230927,131400,5635399720,9740,9740,9740,9740,20
|
|
20230927,131300,5635204920,9740,9740,9740,9690,1278
|
|
20230927,131200,5622787980,9730,9750,9750,9730,1168
|
|
20230927,131100,5611408790,9750,9760,9760,9750,244
|
|
20230927,131000,5609029590,9760,9770,9770,9760,981
|
|
20230927,130900,5599451590,9770,9780,9780,9770,155
|
|
20230927,130800,5597936360,9810,9810,9810,9810,0
|
|
20230927,130700,5597936360,9810,9820,9820,9810,437
|
|
20230927,130600,5593649380,9810,9810,9810,9810,18
|
|
20230927,130500,5593472800,9770,9770,9770,9770,0
|
|
20230927,130400,5593472800,9770,9770,9770,9770,0
|
|
20230927,130300,5593472800,9770,9770,9770,9770,377
|
|
20230927,130200,5589789510,9800,9800,9800,9800,3
|
|
20230927,130100,5589760110,9840,9840,9840,9840,0
|
|
20230927,130000,5589760110,9840,9840,9840,9840,1
|
|
20230927,125900,5589750270,9770,9780,9780,9770,221
|
|
20230927,125800,5587589340,9780,9820,9840,9780,48
|
|
20230927,125700,5587117940,9820,9800,9820,9800,79
|
|
20230927,125600,5586343260,9770,9770,9770,9770,34
|
|
20230927,125500,5586011080,9760,9770,9770,9760,100
|
|
20230927,125400,5585034860,9770,9770,9770,9770,2
|
|
20230927,125300,5585015320,9760,9780,9780,9760,232
|
|
20230927,125200,5582748580,9780,9780,9780,9780,40
|
|
20230927,125100,5582357380,9790,9790,9790,9790,0
|
|
20230927,125000,5582357380,9790,9780,9790,9750,1156
|
|
20230927,124900,5571075070,9770,9780,9780,9770,690
|
|
20230927,124800,5564333600,9760,9780,9780,9760,309
|
|
20230927,124700,5561315780,9780,9780,9780,9780,8
|
|
20230927,124600,5561237540,9800,9790,9800,9790,2
|
|
20230927,124500,5561217950,9790,9820,9820,9790,26
|
|
20230927,124400,5560962860,9820,9800,9820,9800,14
|
|
20230927,124300,5560825600,9850,9820,9850,9740,398
|
|
20230927,124200,5556940510,9740,9810,9810,9740,3702
|
|
20230927,124100,5520765520,9810,9850,9850,9810,237
|
|
20230927,124000,5518436550,9860,9870,9870,9830,37
|
|
20230927,123900,5518072410,9870,9870,9870,9870,20
|
|
20230927,123800,5517875010,9860,9860,9860,9860,50
|
|
20230927,123700,5517382010,9830,9830,9840,9830,339
|
|
20230927,123600,5514049380,9880,9880,9880,9880,31
|
|
20230927,123500,5513743100,9860,9860,9860,9860,230
|
|
20230927,123400,5511475300,9880,9830,9880,9800,1145
|
|
20230927,123300,5500167920,9800,9810,9810,9800,53
|
|
20230927,123200,5499648140,9810,9840,9840,9810,634
|
|
20230927,123100,5493425010,9840,9850,9850,9840,137
|
|
20230927,123000,5492076430,9850,9850,9850,9840,201
|
|
20230927,122900,5490097580,9840,9820,9840,9820,172
|
|
20230927,122800,5488405800,9810,9840,9840,9810,7
|
|
20230927,122700,5488337070,9840,9830,9860,9800,1483
|
|
20230927,122600,5473785580,9870,9830,9880,9820,553
|
|
20230927,122500,5468344270,9830,9880,9880,9830,985
|
|
20230927,122400,5458655460,9840,9840,9840,9840,0
|
|
20230927,122300,5458655460,9840,9850,9850,9840,208
|
|
20230927,122200,5456606870,9850,9850,9880,9840,769
|
|
20230927,122100,5449029590,9850,9850,9850,9850,15
|
|
20230927,122000,5448881840,9840,9860,9860,9840,165
|
|
20230927,121900,5447258120,9850,9880,9880,9850,412
|
|
20230927,121800,5443199620,9880,9830,9880,9830,136
|
|
20230927,121700,5441861690,9830,9850,9850,9820,173
|
|
20230927,121600,5440161250,9850,9850,9850,9830,238
|
|
20230927,121500,5437819450,9860,9860,9860,9860,103
|
|
20230927,121400,5436803870,9860,9880,9880,9860,65
|
|
20230927,121300,5436162730,9880,9890,9900,9880,1084
|
|
20230927,121200,5425441980,9890,9850,9900,9840,234
|
|
20230927,121100,5423137080,9840,9830,9840,9800,834
|
|
20230927,121000,5414950030,9850,9920,9920,9820,1140
|
|
20230927,120900,5403715540,9930,9890,9930,9870,482
|
|
20230927,120800,5398947740,9920,9840,9920,9830,924
|
|
20230927,120700,5389841570,9870,9870,9880,9840,731
|
|
20230927,120600,5382632120,9850,9950,9950,9840,1783
|
|
20230927,120500,5365038640,9910,9940,9960,9910,1163
|
|
20230927,120400,5353484900,9890,9890,9890,9890,0
|
|
20230927,120300,5353484900,9890,9890,9890,9890,1568
|
|
20230927,120200,5337977380,9900,9950,9950,9900,2807
|
|
20230927,120100,5310116550,9960,9980,9980,9960,193
|
|
20230927,120000,5308191530,9980,9950,9980,9950,35
|
|
20230927,115900,5307842480,9950,9950,9960,9950,10
|
|
20230927,115800,5307742970,9950,9960,9980,9950,347
|
|
20230927,115700,5304290250,9970,9970,9970,9960,250
|
|
20230927,115600,5301798680,9980,9980,9980,9940,385
|
|
20230927,115500,5297971690,9940,9940,9940,9930,583
|
|
20230927,115400,5292177470,9930,9950,9950,9930,224
|
|
20230927,115300,5289952370,9930,10000,10000,9930,742
|
|
20230927,115200,5282568520,9940,9940,9940,9930,9801
|
|
20230927,115100,5185146650,9930,9930,9940,9910,1019
|
|
20230927,115000,5175030180,9930,9960,9970,9920,1813
|
|
20230927,114900,5157000090,9960,10010,10010,9960,906
|
|
20230927,114800,5147962420,9970,9960,9970,9960,518
|
|
20230927,114700,5142799260,9950,9960,9970,9950,538
|
|
20230927,114600,5137443390,9970,9980,10000,9960,3739
|
|
20230927,114500,5100082080,10000,9970,10020,9960,415
|
|
20230927,114400,5095935340,9990,9980,9990,9950,665
|
|
20230927,114300,5089309310,9990,9940,10040,9940,1503
|
|
20230927,114200,5074304090,9910,10010,10010,9910,4100
|
|
20230927,114100,5033433540,10010,10060,10060,10010,2503
|
|
20230927,114000,5008315860,10050,10060,10070,10050,319
|
|
20230927,113900,5005104730,10080,10060,10080,10060,1342
|
|
20230927,113800,4991581160,10060,10120,10120,10030,1438
|
|
20230927,113700,4977115070,10120,10150,10210,10120,396
|
|
20230927,113600,4973092620,10220,10130,10220,10130,333
|
|
20230927,113500,4969719230,10130,10150,10150,10120,1272
|
|
20230927,113400,4956818520,10230,10230,10230,10230,115
|
|
20230927,113300,4955642070,10230,10110,10230,10110,1738
|
|
20230927,113200,4938022740,10110,10250,10250,10110,3544
|
|
20230927,113100,4901896150,10250,10260,10270,10240,1234
|
|
20230927,113000,4889236850,10260,10270,10270,10230,1556
|
|
20230927,112900,4873272230,10270,10330,10340,10270,1360
|
|
20230927,112800,4859255400,10330,10320,10350,10320,402
|
|
20230927,112700,4855102020,10320,10380,10380,10320,1295
|
|
20230927,112600,4841711380,10380,10380,10390,10380,210
|
|
20230927,112500,4839529810,10380,10400,10430,10380,2786
|
|
20230927,112400,4810568370,10390,10390,10400,10390,594
|
|
20230927,112300,4804393390,10390,10430,10430,10390,4526
|
|
20230927,112200,4757320620,10450,10460,10460,10430,243
|
|
20230927,112100,4754779990,10460,10430,10460,10420,604
|
|
20230927,112000,4748470990,10460,10450,10460,10430,876
|
|
20230927,111900,4739327600,10450,10450,10480,10430,750
|
|
20230927,111800,4731490980,10450,10520,10520,10440,442
|
|
20230927,111700,4726871980,10530,10440,10530,10440,340
|
|
20230927,111600,4723311950,10450,10450,10530,10430,791
|
|
20230927,111500,4715047050,10450,10450,10460,10440,395
|
|
20230927,111400,4710919260,10450,10430,10450,10410,553
|
|
20230927,111300,4705152350,10430,10480,10480,10430,1199
|
|
20230927,111200,4692619160,10480,10530,10530,10480,704
|
|
20230927,111100,4685214520,10540,10550,10620,10540,471
|
|
20230927,111000,4680247770,10630,10580,10640,10550,323
|
|
20230927,110900,4676826480,10640,10570,10660,10550,776
|
|
20230927,110800,4668636450,10580,10610,10700,10580,942
|
|
20230927,110700,4658623690,10580,10560,10600,10550,907
|
|
20230927,110600,4649035300,10590,10560,10590,10560,43
|
|
20230927,110500,4648581190,10560,10630,10640,10560,242
|
|
20230927,110400,4646020890,10630,10570,10650,10520,962
|
|
20230927,110300,4635804910,10570,10540,10570,10520,374
|
|
20230927,110200,4631858250,10540,10420,10540,10400,800
|
|
20230927,110100,4623476330,10400,10400,10440,10400,1178
|
|
20230927,110000,4611214550,10400,10450,10450,10400,2386
|
|
20230927,105900,4586380720,10410,10480,10520,10410,5040
|
|
20230927,105800,4533541040,10490,10550,10570,10490,2379
|
|
20230927,105700,4508532500,10540,10620,10630,10530,946
|
|
20230927,105600,4498539750,10590,10590,10620,10560,865
|
|
20230927,105500,4489375380,10590,10530,10610,10530,211
|
|
20230927,105400,4487148700,10530,10610,10610,10530,2682
|
|
20230927,105300,4458769250,10610,10600,10680,10600,829
|
|
20230927,105200,4449950330,10600,10530,10640,10530,914
|
|
20230927,105100,4440271130,10520,10590,10590,10510,938
|
|
20230927,105000,4430381410,10560,10560,10600,10530,1837
|
|
20230927,104900,4410974180,10570,10580,10580,10410,6177
|
|
20230927,104800,4346070630,10600,10570,10660,10570,644
|
|
20230927,104700,4339221260,10550,10580,10590,10550,1240
|
|
20230927,104600,4326115140,10580,10680,10680,10570,2317
|
|
20230927,104500,4301561610,10590,10620,10740,10590,5989
|
|
20230927,104400,4237835940,10610,10720,10720,10500,7394
|
|
20230927,104300,4159412860,10720,10810,10810,10720,1245
|
|
20230927,104200,4146031200,10810,10780,10900,10760,1352
|
|
20230927,104100,4131427440,10780,10930,10930,10780,2010
|
|
20230927,104000,4109684670,10940,10900,10940,10790,3497
|
|
20230927,103900,4071623290,10900,10860,10900,10810,960
|
|
20230927,103800,4061194420,10810,10820,10880,10810,1454
|
|
20230927,103700,4045454040,10830,10870,10870,10820,2543
|
|
20230927,103600,4017855650,10890,10900,10900,10850,609
|
|
20230927,103500,4011235240,10870,10890,10940,10810,2542
|
|
20230927,103400,3983646280,10890,10900,10960,10880,2549
|
|
20230927,103300,3955853740,10900,10980,10980,10900,510
|
|
20230927,103200,3950279860,10980,11000,11050,10830,3879
|
|
20230927,103100,3907625820,11010,10900,11010,10900,3529
|
|
20230927,103000,3868917230,10940,10940,11070,10900,6694
|
|
20230927,102900,3795420790,10930,10800,10930,10690,3473
|
|
20230927,102800,3757947790,10800,10870,10940,10800,5432
|
|
20230927,102700,3698971360,10870,10920,10950,10860,5862
|
|
20230927,102600,3635089300,10920,11040,11070,10920,4379
|
|
20230927,102500,3586891610,11020,11110,11120,11020,7118
|
|
20230927,102400,3508074000,11090,10980,11180,10910,8588
|
|
20230927,102300,3413014330,10920,10930,11170,10860,11313
|
|
20230927,102200,3288668460,10900,11310,11310,10860,14141
|
|
20230927,102100,3132159980,11310,11300,11400,11270,19156
|
|
20230927,102000,2914792270,11300,11270,11330,11180,27697
|
|
20230927,101900,2602852270,11280,11290,11400,11200,32455
|
|
20230927,101800,2235051060,11290,11020,11350,11000,34960
|
|
20230927,101700,1843367620,11020,10930,11220,10650,40224
|
|
20230927,101600,1399131450,10930,10980,10980,10930,7670
|
|
20230927,101500,1314934700,10980,10980,10980,10980,0
|
|
20230927,101400,1314934700,10980,10510,10980,10510,20861
|
|
20230927,101300,1090625020,10520,10480,10560,10460,4458
|
|
20230927,101200,1043764660,10480,10400,10480,10400,7767
|
|
20230927,101100,962564670,10410,10390,10410,10350,531
|
|
20230927,101000,957051750,10400,10400,10400,10360,1861
|
|
20230927,100900,937712950,10400,10300,10400,10300,2354
|
|
20230927,100800,913346430,10300,10260,10300,10260,498
|
|
20230927,100700,908220520,10250,10270,10310,10240,374
|
|
20230927,100600,904368360,10230,10240,10240,10230,106
|
|
20230927,100500,903282980,10210,10240,10240,10210,228
|
|
20230927,100400,900953390,10240,10290,10290,10240,1003
|
|
20230927,100300,890666370,10290,10280,10290,10280,1302
|
|
20230927,100200,877278130,10310,10330,10330,10230,601
|
|
20230927,100100,871085290,10330,10180,10330,10180,3762
|
|
20230927,100000,832379490,10180,10240,10240,10180,165
|
|
20230927,095900,830697210,10270,10160,10270,10160,2816
|
|
20230927,095800,801825650,10230,10240,10240,10150,1155
|
|
20230927,095700,790029550,10240,10160,10240,10160,1206
|
|
20230927,095600,777725070,10140,10130,10160,10130,85
|
|
20230927,095500,776863140,10090,10100,10100,10090,50
|
|
20230927,095400,776358250,10090,10100,10130,10090,612
|
|
20230927,095300,770180800,10090,10110,10190,10080,476
|
|
20230927,095200,765374410,10190,10210,10220,10110,1276
|
|
20230927,095100,752439080,10230,10150,10230,10150,1792
|
|
20230927,095000,734165980,10140,10100,10190,10060,2012
|
|
20230927,094900,713752280,10100,10130,10150,10050,1904
|
|
20230927,094800,694485890,10130,10130,10180,10130,584
|
|
20230927,094700,688556450,10130,10050,10130,10050,819
|
|
20230927,094600,680291090,10050,10100,10100,10050,417
|
|
20230927,094500,676087990,10100,10080,10100,10080,530
|
|
20230927,094400,670739980,10050,10050,10050,10040,394
|
|
20230927,094300,666782410,10070,10070,10080,10070,209
|
|
20230927,094200,664676600,10040,10050,10090,10030,922
|
|
20230927,094100,655409290,10050,9980,10050,9970,1534
|
|
20230927,094000,640071310,9990,9980,9990,9950,680
|
|
20230927,093900,633285240,9970,9950,9990,9950,242
|
|
20230927,093800,630876150,9950,9920,9950,9920,1740
|
|
20230927,093700,613571060,9940,9910,9940,9910,104
|
|
20230927,093600,612538740,9940,9940,9940,9940,0
|
|
20230927,093500,612538740,9940,9920,9940,9920,14
|
|
20230927,093400,612399610,9920,9900,9920,9800,3374
|
|
20230927,093300,578997880,9850,9920,9920,9800,1092
|
|
20230927,093200,568242940,9880,9810,9940,9800,1618
|
|
20230927,093100,552206290,9910,9800,9940,9800,1031
|
|
20230927,093000,541995750,9790,9790,9790,9750,156
|
|
20230927,092900,540471590,9790,9750,9790,9750,76
|
|
20230927,092800,539727630,9750,9750,9750,9750,345
|
|
20230927,092700,536363880,9740,9690,9740,9690,1225
|
|
20230927,092600,524458470,9690,9700,9730,9690,552
|
|
20230927,092500,519108210,9700,9670,9700,9660,1089
|
|
20230927,092400,508585430,9680,9670,9680,9600,580
|
|
20230927,092300,502978490,9670,9660,9670,9640,342
|
|
20230927,092200,499675560,9650,9630,9650,9630,176
|
|
20230927,092100,497979180,9630,9630,9630,9630,6
|
|
20230927,092000,497921400,9600,9580,9660,9580,479
|
|
20230927,091900,493317110,9560,9560,9560,9560,202
|
|
20230927,091800,491385990,9560,9610,9610,9560,1404
|
|
20230927,091700,477947980,9620,9620,9620,9600,982
|
|
20230927,091600,468507850,9620,9650,9650,9620,569
|
|
20230927,091500,463032210,9620,9650,9650,9610,1543
|
|
20230927,091400,448152670,9650,9660,9660,9650,1030
|
|
20230927,091300,438207320,9660,9720,9720,9660,951
|
|
20230927,091200,429014250,9680,9720,9720,9680,3930
|
|
20230927,091100,390911610,9720,9770,9800,9720,239
|
|
20230927,091000,388580470,9710,9790,9800,9710,1231
|
|
20230927,090900,376540940,9800,9790,9800,9700,1005
|
|
20230927,090800,366749730,9790,9930,9930,9620,1991
|
|
20230927,090700,347206900,9930,9920,10050,9920,4271
|
|
20230927,090600,304504350,9920,9940,9980,9820,5418
|
|
20230927,090500,250688310,9930,10030,10190,9920,5442
|
|
20230927,090400,196231750,9990,9990,10000,9990,1433
|
|
20230927,090300,181915890,9520,9520,9520,9520,0
|
|
20230927,090200,181915890,9520,10300,10300,9520,17775
|
|
20230927,090100,0,9210,9210,9210,9210,0
|
|
20230927,090000,0,9210,9210,9210,9210,0
|