588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184500,13939498160,8090,8090,8090,8090,15650
|
|
20230912,184400,13939498160,8090,8090,8090,8090,0
|
|
20230912,184300,13939498160,8090,8090,8090,8090,0
|
|
20230912,184200,13939498160,8090,8090,8090,8090,0
|
|
20230912,184100,13939498160,8090,8090,8090,8090,0
|
|
20230912,184000,13939498160,8090,8090,8090,8090,0
|
|
20230912,183900,13939498160,8090,8090,8090,8090,0
|
|
20230912,183800,13939498160,8090,8090,8090,8090,0
|
|
20230912,183700,13939498160,8090,8090,8090,8090,0
|
|
20230912,183600,13939498160,8090,8090,8090,8090,0
|
|
20230912,183500,13939498160,8090,8090,8090,8090,0
|
|
20230912,183400,13939498160,8090,8090,8090,8090,0
|
|
20230912,183300,13939498160,8090,8090,8090,8090,0
|
|
20230912,183200,13939498160,8090,8090,8090,8090,0
|
|
20230912,183100,13939498160,8090,8090,8090,8090,0
|
|
20230912,183000,13939498160,8090,8090,8090,8090,0
|
|
20230912,182900,13939498160,8090,8090,8090,8090,0
|
|
20230912,182800,13939498160,8090,8090,8090,8090,0
|
|
20230912,182700,13939498160,8090,8090,8090,8090,0
|
|
20230912,182600,13939498160,8090,8090,8090,8090,0
|
|
20230912,182500,13939498160,8090,8090,8090,8090,0
|
|
20230912,182400,13939498160,8090,8090,8090,8090,0
|
|
20230912,182300,13939498160,8090,8090,8090,8090,0
|
|
20230912,182200,13939498160,8090,8090,8090,8090,0
|
|
20230912,182100,13939498160,8090,8090,8090,8090,0
|
|
20230912,182000,13939498160,8090,8090,8090,8090,0
|
|
20230912,181900,13939498160,8090,8090,8090,8090,0
|
|
20230912,181800,13939498160,8090,8090,8090,8090,0
|
|
20230912,181700,13939498160,8090,8090,8090,8090,0
|
|
20230912,181600,13939498160,8090,8090,8090,8090,0
|
|
20230912,181500,13939498160,8090,8090,8090,8090,15650
|
|
20230912,181400,13939498160,8090,8090,8090,8090,0
|
|
20230912,181300,13939498160,8090,8090,8090,8090,0
|
|
20230912,181200,13939498160,8090,8090,8090,8090,0
|
|
20230912,181100,13939498160,8090,8090,8090,8090,0
|
|
20230912,181000,13939498160,8090,8090,8090,8090,0
|
|
20230912,180900,13939498160,8090,8090,8090,8090,0
|
|
20230912,180800,13939498160,8090,8090,8090,8090,0
|
|
20230912,180700,13939498160,8090,8090,8090,8090,0
|
|
20230912,180600,13939498160,8090,8090,8090,8090,0
|
|
20230912,180500,13939498160,8090,8090,8090,8090,0
|
|
20230912,180400,13939498160,8090,8090,8090,8090,0
|
|
20230912,180300,13939498160,8090,8090,8090,8090,0
|
|
20230912,180200,13939498160,8090,8090,8090,8090,0
|
|
20230912,180100,13939498160,8090,8090,8090,8090,0
|
|
20230912,180000,13939498160,8090,8090,8090,8090,0
|
|
20230912,175900,13939498160,8090,8090,8090,8090,0
|
|
20230912,175800,13939498160,8090,8090,8090,8090,0
|
|
20230912,175700,13939498160,8090,8090,8090,8090,0
|
|
20230912,175600,13939498160,8090,8090,8090,8090,0
|
|
20230912,175500,13939498160,8090,8090,8090,8090,0
|
|
20230912,175400,13939498160,8090,8090,8090,8090,0
|
|
20230912,175300,13939498160,8090,8090,8090,8090,0
|
|
20230912,175200,13939498160,8090,8090,8090,8090,0
|
|
20230912,175100,13939498160,8090,8090,8090,8090,0
|
|
20230912,175000,13939498160,8090,8090,8090,8090,0
|
|
20230912,174900,13939498160,8090,8090,8090,8090,0
|
|
20230912,174800,13939498160,8090,8090,8090,8090,0
|
|
20230912,174700,13939498160,8090,8090,8090,8090,0
|
|
20230912,174600,13939498160,8090,8090,8090,8090,0
|
|
20230912,174500,13939498160,8090,8090,8090,8090,15650
|
|
20230912,174400,13939498160,8090,8090,8090,8090,0
|
|
20230912,174300,13939498160,8090,8090,8090,8090,0
|
|
20230912,174200,13939498160,8090,8090,8090,8090,0
|
|
20230912,174100,13939498160,8090,8090,8090,8090,0
|
|
20230912,174000,13939498160,8090,8090,8090,8090,0
|
|
20230912,173900,13939498160,8090,8090,8090,8090,0
|
|
20230912,173800,13939498160,8090,8090,8090,8090,0
|
|
20230912,173700,13939498160,8090,8090,8090,8090,0
|
|
20230912,173600,13939498160,8090,8090,8090,8090,0
|
|
20230912,173500,13939498160,8090,8090,8090,8090,0
|
|
20230912,173400,13939498160,8090,8090,8090,8090,0
|
|
20230912,173300,13939498160,8090,8090,8090,8090,0
|
|
20230912,173200,13939498160,8090,8090,8090,8090,0
|
|
20230912,173100,13939498160,8090,8090,8090,8090,0
|
|
20230912,173000,13939498160,8090,8090,8090,8090,0
|
|
20230912,172900,13939498160,8090,8090,8090,8090,0
|
|
20230912,172800,13939498160,8090,8090,8090,8090,0
|
|
20230912,172700,13939498160,8090,8090,8090,8090,0
|
|
20230912,172600,13939498160,8090,8090,8090,8090,0
|
|
20230912,172500,13939498160,8090,8090,8090,8090,0
|
|
20230912,172400,13939498160,8090,8090,8090,8090,0
|
|
20230912,172300,13939498160,8090,8090,8090,8090,0
|
|
20230912,172200,13939498160,8090,8090,8090,8090,0
|
|
20230912,172100,13939498160,8090,8090,8090,8090,0
|
|
20230912,172000,13939498160,8090,8090,8090,8090,0
|
|
20230912,171900,13939498160,8090,8090,8090,8090,0
|
|
20230912,171800,13939498160,8090,8090,8090,8090,0
|
|
20230912,171700,13939498160,8090,8090,8090,8090,0
|
|
20230912,171600,13939498160,8090,8090,8090,8090,0
|
|
20230912,171500,13939498160,8090,8090,8090,8090,15650
|
|
20230912,171400,13939498160,8090,8090,8090,8090,0
|
|
20230912,171300,13939498160,8090,8090,8090,8090,0
|
|
20230912,171200,13939498160,8090,8090,8090,8090,0
|
|
20230912,171100,13939498160,8090,8090,8090,8090,0
|
|
20230912,171000,13939498160,8090,8090,8090,8090,0
|
|
20230912,170900,13939498160,8090,8090,8090,8090,0
|
|
20230912,170800,13939498160,8090,8090,8090,8090,0
|
|
20230912,170700,13939498160,8090,8090,8090,8090,0
|
|
20230912,170600,13939498160,8090,8090,8090,8090,0
|
|
20230912,170500,13939498160,8090,8090,8090,8090,0
|
|
20230912,170400,13939498160,8090,8090,8090,8090,0
|
|
20230912,170300,13939498160,8090,8090,8090,8090,0
|
|
20230912,170200,13939498160,8090,8090,8090,8090,0
|
|
20230912,170100,13939498160,8090,8090,8090,8090,0
|
|
20230912,170000,13939498160,8090,8090,8090,8090,0
|
|
20230912,165900,13939498160,8090,8090,8090,8090,0
|
|
20230912,165800,13939498160,8090,8090,8090,8090,0
|
|
20230912,165700,13939498160,8090,8090,8090,8090,0
|
|
20230912,165600,13939498160,8090,8090,8090,8090,0
|
|
20230912,165500,13939498160,8090,8090,8090,8090,0
|
|
20230912,165400,13939498160,8090,8090,8090,8090,0
|
|
20230912,165300,13939498160,8090,8090,8090,8090,0
|
|
20230912,165200,13939498160,8090,8090,8090,8090,0
|
|
20230912,165100,13939498160,8090,8090,8090,8090,0
|
|
20230912,165000,13939498160,8090,8090,8090,8090,0
|
|
20230912,164900,13939498160,8090,8090,8090,8090,0
|
|
20230912,164800,13939498160,8090,8090,8090,8090,0
|
|
20230912,164700,13939498160,8090,8090,8090,8090,0
|
|
20230912,164600,13939498160,8090,8090,8090,8090,0
|
|
20230912,164500,13939498160,8090,8090,8090,8090,15650
|
|
20230912,164400,13939498160,8090,8090,8090,8090,0
|
|
20230912,164300,13939498160,8090,8090,8090,8090,0
|
|
20230912,164200,13939498160,8090,8090,8090,8090,0
|
|
20230912,164100,13939498160,8090,8090,8090,8090,0
|
|
20230912,164000,13939498160,8090,8090,8090,8090,0
|
|
20230912,163900,13939498160,8090,8090,8090,8090,0
|
|
20230912,163800,13939498160,8090,8090,8090,8090,0
|
|
20230912,163700,13939498160,8090,8090,8090,8090,0
|
|
20230912,163600,13939498160,8090,8090,8090,8090,0
|
|
20230912,163500,13939498160,8090,8090,8090,8090,0
|
|
20230912,163400,13939498160,8090,8090,8090,8090,0
|
|
20230912,163300,13939498160,8090,8090,8090,8090,0
|
|
20230912,163200,13939498160,8090,8090,8090,8090,0
|
|
20230912,163100,13939498160,8090,8090,8090,8090,0
|
|
20230912,163000,13939498160,8090,8090,8090,8090,0
|
|
20230912,162900,13939498160,8090,8090,8090,8090,0
|
|
20230912,162800,13939498160,8090,8090,8090,8090,0
|
|
20230912,162700,13939498160,8090,8090,8090,8090,0
|
|
20230912,162600,13939498160,8090,8090,8090,8090,0
|
|
20230912,162500,13939498160,8090,8090,8090,8090,0
|
|
20230912,162400,13939498160,8090,8090,8090,8090,0
|
|
20230912,162300,13939498160,8090,8090,8090,8090,0
|
|
20230912,162200,13939498160,8090,8090,8090,8090,0
|
|
20230912,162100,13939498160,8090,8090,8090,8090,0
|
|
20230912,162000,13939498160,8090,8090,8090,8090,0
|
|
20230912,161900,13939498160,8090,8090,8090,8090,0
|
|
20230912,161800,13939498160,8090,8090,8090,8090,0
|
|
20230912,161700,13939498160,8090,8090,8090,8090,0
|
|
20230912,161600,13939498160,8090,8090,8090,8090,0
|
|
20230912,161500,13939498160,8090,8090,8090,8090,15650
|
|
20230912,161400,13939498160,8090,8090,8090,8090,0
|
|
20230912,161300,13939498160,8090,8090,8090,8090,0
|
|
20230912,161200,13939498160,8090,8090,8090,8090,0
|
|
20230912,161100,13939498160,8090,8090,8090,8090,0
|
|
20230912,161000,13939498160,8090,8090,8090,8090,0
|
|
20230912,160900,13939498160,8090,8090,8090,8090,0
|
|
20230912,160800,13939498160,8090,8090,8090,8090,0
|
|
20230912,160700,13939498160,8090,8090,8090,8090,0
|
|
20230912,160600,13939498160,8090,8090,8090,8090,0
|
|
20230912,160500,13939498160,8090,8090,8090,8090,0
|
|
20230912,160400,13939498160,8090,8090,8090,8090,0
|
|
20230912,160300,13939498160,8090,8090,8090,8090,0
|
|
20230912,160200,13939498160,8090,8090,8090,8090,0
|
|
20230912,160100,13939498160,8090,8090,8090,8090,0
|
|
20230912,160000,13939498160,8090,8090,8090,8090,0
|
|
20230912,155900,13939498160,8090,8090,8090,8090,0
|
|
20230912,155800,13939498160,8090,8090,8090,8090,0
|
|
20230912,155700,13939498160,8090,8090,8090,8090,0
|
|
20230912,155600,13939498160,8090,8090,8090,8090,0
|
|
20230912,155500,13939498160,8090,8090,8090,8090,0
|
|
20230912,155400,13939498160,8090,8090,8090,8090,0
|
|
20230912,155300,13939498160,8090,8090,8090,8090,0
|
|
20230912,155200,13939498160,8090,8090,8090,8090,0
|
|
20230912,155100,13939498160,8090,8090,8090,8090,0
|
|
20230912,155000,13939498160,8090,8090,8090,8090,0
|
|
20230912,154900,13939498160,8090,8090,8090,8090,0
|
|
20230912,154800,13939498160,8090,8090,8090,8090,0
|
|
20230912,154700,13939498160,8090,8090,8090,8090,0
|
|
20230912,154600,13939498160,8090,8090,8090,8090,0
|
|
20230912,154500,13939498160,8090,8090,8090,8090,15650
|
|
20230912,154400,13939498160,8090,8090,8090,8090,0
|
|
20230912,154300,13939498160,8090,8090,8090,8090,0
|
|
20230912,154200,13939498160,8090,8090,8090,8090,0
|
|
20230912,154100,13939498160,8090,8090,8090,8090,0
|
|
20230912,154000,13939498160,8090,8090,8090,8090,0
|
|
20230912,153900,13939498160,8090,8090,8090,8090,0
|
|
20230912,153800,13939498160,8090,8090,8090,8090,0
|
|
20230912,153700,13939498160,8090,8090,8090,8090,0
|
|
20230912,153600,13939498160,8090,8090,8090,8090,0
|
|
20230912,153500,13939498160,8090,8090,8090,8090,0
|
|
20230912,153400,13939498160,8090,8090,8090,8090,0
|
|
20230912,153300,13939498160,8090,8090,8090,8090,0
|
|
20230912,153200,13939498160,8090,8090,8090,8090,0
|
|
20230912,153100,13939498160,8090,8090,8090,8090,0
|
|
20230912,153000,13939498160,8090,8090,8090,8090,15650
|
|
20230912,152900,13812889660,8080,8080,8080,8080,0
|
|
20230912,152800,13812889660,8080,8080,8080,8080,0
|
|
20230912,152700,13812889660,8080,8080,8080,8080,0
|
|
20230912,152600,13812889660,8080,8080,8080,8080,0
|
|
20230912,152500,13812889660,8080,8080,8080,8080,0
|
|
20230912,152400,13812889660,8080,8080,8080,8080,0
|
|
20230912,152300,13812889660,8080,8080,8080,8080,0
|
|
20230912,152200,13812889660,8080,8080,8080,8080,0
|
|
20230912,152100,13812889660,8080,8080,8080,8080,0
|
|
20230912,152000,13812889660,8080,8080,8080,8080,0
|
|
20230912,151900,13812889660,8080,8050,8080,8040,6581
|
|
20230912,151800,13759855710,8050,8040,8050,8040,4764
|
|
20230912,151700,13721530280,8040,8050,8050,8040,621
|
|
20230912,151600,13716532050,8050,8040,8050,8040,4223
|
|
20230912,151500,13682541620,8050,8050,8060,8050,2231
|
|
20230912,151400,13664580940,8050,8050,8060,8050,1981
|
|
20230912,151300,13648632480,8050,8050,8060,8050,985
|
|
20230912,151200,13640703220,8050,8050,8050,8040,681
|
|
20230912,151100,13635222120,8050,8060,8060,8050,2631
|
|
20230912,151000,13614035400,8060,8050,8060,8050,813
|
|
20230912,150900,13607490740,8060,8050,8060,8050,2342
|
|
20230912,150800,13588637470,8050,8040,8050,8040,494
|
|
20230912,150700,13584665510,8040,8050,8050,8040,515
|
|
20230912,150600,13580523420,8040,8050,8050,8040,1962
|
|
20230912,150500,13564732720,8050,8070,8070,8050,1323
|
|
20230912,150400,13554070250,8070,8060,8070,8060,1897
|
|
20230912,150300,13538777940,8060,8070,8080,8060,2061
|
|
20230912,150200,13522146980,8080,8070,8080,8070,1958
|
|
20230912,150100,13506343230,8080,8080,8080,8070,1668
|
|
20230912,150000,13492867470,8080,8070,8090,8070,2056
|
|
20230912,145900,13476258950,8080,8080,8080,8070,1465
|
|
20230912,145800,13464425060,8080,8080,8090,8080,5163
|
|
20230912,145700,13422700180,8080,8070,8080,8070,889
|
|
20230912,145600,13415518900,8070,8070,8080,8070,466
|
|
20230912,145500,13411757480,8070,8080,8080,8070,1614
|
|
20230912,145400,13398718600,8080,8110,8110,8070,5957
|
|
20230912,145300,13350527030,8100,8120,8120,8100,2849
|
|
20230912,145200,13327422730,8120,8120,8120,8100,1443
|
|
20230912,145100,13315712860,8120,8110,8120,8100,5261
|
|
20230912,145000,13273032720,8110,8090,8110,8090,9648
|
|
20230912,144900,13194854220,8100,8090,8100,8090,1242
|
|
20230912,144800,13184795610,8090,8070,8100,8060,8441
|
|
20230912,144700,13116536160,8070,8040,8070,8040,3041
|
|
20230912,144600,13092043290,8040,8040,8050,8040,1169
|
|
20230912,144500,13082644520,8040,8040,8040,8030,831
|
|
20230912,144400,13075968280,8040,8030,8040,8030,898
|
|
20230912,144300,13068753270,8040,8030,8040,8030,71
|
|
20230912,144200,13068182940,8040,8030,8040,8030,1645
|
|
20230912,144100,13054963000,8030,8050,8060,8030,990
|
|
20230912,144000,13046998860,8060,8070,8070,8060,493
|
|
20230912,143900,13043024670,8070,8060,8070,8050,638
|
|
20230912,143800,13037886490,8060,8060,8070,8060,291
|
|
20230912,143700,13035540680,8070,8070,8070,8060,3754
|
|
20230912,143600,13005247170,8080,8080,8080,8080,2472
|
|
20230912,143500,12985273410,8090,8090,8090,8080,1195
|
|
20230912,143400,12975609230,8090,8090,8090,8080,3080
|
|
20230912,143300,12950692040,8090,8080,8090,8080,2902
|
|
20230912,143200,12927238580,8080,8070,8080,8070,2775
|
|
20230912,143100,12904831720,8070,8060,8070,8060,899
|
|
20230912,143000,12897585100,8060,8050,8060,8050,515
|
|
20230912,142900,12893437570,8050,8040,8070,8030,3263
|
|
20230912,142800,12867142490,8030,8050,8050,8030,2503
|
|
20230912,142700,12847018060,8050,8070,8070,8040,1133
|
|
20230912,142600,12837884730,8060,8010,8070,8010,9884
|
|
20230912,142500,12758384240,8010,8010,8020,8010,445
|
|
20230912,142400,12754819090,8010,8010,8020,8010,660
|
|
20230912,142300,12749532480,8010,8010,8010,8010,1024
|
|
20230912,142200,12741330240,8020,8020,8020,8020,1619
|
|
20230912,142100,12728345860,8020,8020,8020,8020,331
|
|
20230912,142000,12725691240,8020,8020,8020,8020,751
|
|
20230912,141900,12719668220,8030,8020,8030,8020,45
|
|
20230912,141800,12719307310,8010,8020,8020,8010,290
|
|
20230912,141700,12716981830,8020,8020,8020,8020,213
|
|
20230912,141600,12715273570,8030,8000,8030,8000,585
|
|
20230912,141500,12710589850,8010,8000,8010,7990,2598
|
|
20230912,141400,12689802730,8000,8010,8010,8000,974
|
|
20230912,141300,12682006420,8000,8010,8010,8000,1099
|
|
20230912,141200,12673208430,8010,8010,8010,8000,321
|
|
20230912,141100,12670638000,8010,8030,8030,8010,581
|
|
20230912,141000,12665982750,8030,8030,8030,8020,717
|
|
20230912,140900,12660225580,8020,8030,8030,8020,530
|
|
20230912,140800,12655974680,8010,8010,8030,8010,465
|
|
20230912,140700,12652248750,8010,8030,8030,8010,505
|
|
20230912,140600,12648201250,8020,8020,8020,8020,858
|
|
20230912,140500,12641320090,8020,8030,8030,8010,293
|
|
20230912,140400,12638969830,8010,8010,8010,8010,60
|
|
20230912,140300,12638489230,8010,8020,8020,8010,201
|
|
20230912,140200,12636877220,8030,8020,8030,8020,896
|
|
20230912,140100,12629683290,8030,8020,8030,8020,1291
|
|
20230912,140000,12619328850,8020,8010,8020,8010,2436
|
|
20230912,135900,12599815210,8010,8000,8010,7990,4950
|
|
20230912,135800,12560214030,7990,8030,8030,7990,3323
|
|
20230912,135700,12533615380,8030,8050,8050,8000,5543
|
|
20230912,135600,12489196740,8050,8060,8060,8040,2609
|
|
20230912,135500,12468203560,8050,8040,8050,8040,3099
|
|
20230912,135400,12443262810,8040,8050,8050,8040,319
|
|
20230912,135300,12440696730,8050,8040,8050,8040,3452
|
|
20230912,135200,12412910770,8040,8020,8050,8010,5486
|
|
20230912,135100,12368833540,8020,8020,8030,8020,1009
|
|
20230912,135000,12360741030,8020,7980,8020,7980,2480
|
|
20230912,134900,12340902370,7980,7980,7980,7980,475
|
|
20230912,134800,12337111870,7980,7990,7990,7980,585
|
|
20230912,134700,12332439320,7990,7990,7990,7990,464
|
|
20230912,134600,12328731960,7990,7980,7990,7980,418
|
|
20230912,134500,12325393690,7980,8000,8000,7970,2949
|
|
20230912,134400,12301840400,8000,8010,8010,8000,395
|
|
20230912,134300,12298678670,8010,8020,8020,8000,464
|
|
20230912,134200,12294962340,8020,8020,8030,8020,915
|
|
20230912,134100,12287622800,8020,8030,8030,8020,96
|
|
20230912,134000,12286852380,8020,8030,8030,8020,505
|
|
20230912,133900,12282798370,8030,8040,8040,8030,620
|
|
20230912,133800,12277818550,8030,8040,8040,8030,1192
|
|
20230912,133700,12268234880,8030,8030,8030,8030,179
|
|
20230912,133600,12266797510,8030,8030,8030,8020,1128
|
|
20230912,133500,12257741310,8030,8030,8040,8020,4179
|
|
20230912,133400,12224184550,8030,8030,8030,8030,262
|
|
20230912,133300,12222080690,8030,8030,8030,8020,701
|
|
20230912,133200,12216457230,8030,8010,8030,8010,445
|
|
20230912,133100,12212887820,8010,7990,8010,7990,2806
|
|
20230912,133000,12190430260,7990,7980,7990,7980,1735
|
|
20230912,132900,12176573570,7980,7990,7990,7980,1013
|
|
20230912,132800,12168487750,7990,7980,7990,7980,1612
|
|
20230912,132700,12155623980,7970,7980,7980,7970,774
|
|
20230912,132600,12149455180,7970,7980,7980,7970,3392
|
|
20230912,132500,12122389570,7970,7970,7990,7960,10526
|
|
20230912,132400,12038591460,7970,7990,7990,7970,4385
|
|
20230912,132300,12003576120,8000,8000,8000,7990,1414
|
|
20230912,132200,11992265440,8010,8000,8010,8000,1836
|
|
20230912,132100,11977577380,8000,8000,8000,8000,571
|
|
20230912,132000,11973009380,8000,8000,8000,8000,218
|
|
20230912,131900,11971265380,8000,8000,8010,8000,409
|
|
20230912,131800,11967992930,8000,8010,8010,8000,1411
|
|
20230912,131700,11956703730,8000,8000,8000,8000,479
|
|
20230912,131600,11952871730,8000,8010,8020,8000,1334
|
|
20230912,131500,11942186110,8020,8010,8020,8010,159
|
|
20230912,131400,11940912360,8010,8010,8020,8010,2275
|
|
20230912,131300,11922680640,8000,8020,8020,8000,1357
|
|
20230912,131200,11911818140,8020,8010,8020,8010,392
|
|
20230912,131100,11908676580,8010,8000,8010,8000,1379
|
|
20230912,131000,11897631250,8000,8000,8000,8000,2029
|
|
20230912,130900,11881399250,8000,8000,8000,8000,290
|
|
20230912,130800,11879079250,8000,8000,8000,8000,93
|
|
20230912,130700,11878335250,8000,8000,8010,7990,1637
|
|
20230912,130600,11865240480,8000,8010,8010,8000,846
|
|
20230912,130500,11858472280,8010,8000,8010,8000,171
|
|
20230912,130400,11857103880,8010,7990,8010,7990,333
|
|
20230912,130300,11854440460,8010,8000,8010,8000,590
|
|
20230912,130200,11849719960,8000,8010,8010,8000,1163
|
|
20230912,130100,11840405620,8020,8060,8060,8020,10810
|
|
20230912,130000,11753391840,8060,8060,8070,8060,732
|
|
20230912,125900,11747491860,8070,8070,8070,8060,189
|
|
20230912,125800,11745967500,8070,8070,8070,8060,1266
|
|
20230912,125700,11735753220,8060,8060,8070,8060,1072
|
|
20230912,125600,11727111620,8060,8050,8070,8050,6500
|
|
20230912,125500,11674730460,8050,8050,8050,8040,818
|
|
20230912,125400,11668150370,8050,8040,8060,8040,1218
|
|
20230912,125300,11658351500,8030,8050,8050,8030,243
|
|
20230912,125200,11656395370,8050,8030,8050,8030,4934
|
|
20230912,125100,11616715390,8030,8010,8030,8010,1198
|
|
20230912,125000,11607113900,8000,8000,8010,8000,240
|
|
20230912,124900,11605191920,8000,8000,8010,8000,114
|
|
20230912,124800,11604279360,8010,8010,8020,8010,845
|
|
20230912,124700,11597507270,8010,8020,8020,8010,721
|
|
20230912,124600,11591727710,8020,8010,8030,8010,1189
|
|
20230912,124500,11582193430,8010,8010,8020,8010,645
|
|
20230912,124400,11577026970,8010,7970,8010,7970,4694
|
|
20230912,124300,11539581360,7970,7980,7990,7970,1344
|
|
20230912,124200,11528866390,7980,7990,7990,7980,512
|
|
20230912,124100,11524778010,7990,7980,7990,7980,2227
|
|
20230912,124000,11507006310,7980,7980,7980,7980,164
|
|
20230912,123900,11505697590,7980,7980,7980,7980,136
|
|
20230912,123800,11504612310,7990,7990,8000,7980,1143
|
|
20230912,123700,11495480550,7990,7990,8000,7990,693
|
|
20230912,123600,11489942950,8000,7990,8000,7990,154
|
|
20230912,123500,11488712480,8000,8000,8000,7990,830
|
|
20230912,123400,11482072900,8020,7990,8020,7990,3353
|
|
20230912,123300,11455235920,7990,7990,8000,7990,217
|
|
20230912,123200,11453501570,7990,7970,7990,7970,1635
|
|
20230912,123100,11440459800,7960,7960,7960,7960,91
|
|
20230912,123000,11439735440,7970,7960,7970,7960,370
|
|
20230912,122900,11436789460,7980,7940,7980,7940,2120
|
|
20230912,122800,11419937240,7940,7960,7960,7940,5852
|
|
20230912,122700,11373415570,7960,7970,7980,7960,1569
|
|
20230912,122600,11360920260,7970,7970,7980,7970,128
|
|
20230912,122500,11359900090,7970,7960,7970,7960,1788
|
|
20230912,122400,11345653840,7960,7970,7970,7960,1568
|
|
20230912,122300,11333172290,7970,7990,8000,7960,2086
|
|
20230912,122200,11316543840,7990,7970,7990,7970,527
|
|
20230912,122100,11312339080,7970,7970,7970,7970,1334
|
|
20230912,122000,11301707100,7980,7960,7980,7960,3614
|
|
20230912,121900,11272911200,7950,7960,7970,7950,1432
|
|
20230912,121800,11261513440,7960,7960,7970,7950,5481
|
|
20230912,121700,11217907150,7970,7960,7970,7960,245
|
|
20230912,121600,11215956430,7960,7960,7970,7950,2044
|
|
20230912,121500,11199685310,7960,7960,7970,7960,3022
|
|
20230912,121400,11175630180,7960,7960,7960,7960,3718
|
|
20230912,121300,11146034900,7960,7960,7970,7960,585
|
|
20230912,121200,11141377320,7960,7970,7970,7960,3226
|
|
20230912,121100,11115668270,7970,8000,8000,7970,8571
|
|
20230912,121000,11047249140,8000,7990,8000,7990,565
|
|
20230912,120900,11042734490,7990,7990,8000,7990,234
|
|
20230912,120800,11040864770,7990,7990,7990,7990,249
|
|
20230912,120700,11038875260,8000,8000,8000,7990,741
|
|
20230912,120600,11032947310,7990,7990,8000,7990,548
|
|
20230912,120500,11028563790,7990,7990,7990,7990,398
|
|
20230912,120400,11025383770,8000,7990,8000,7990,352
|
|
20230912,120300,11022570690,8000,7990,8000,7990,128
|
|
20230912,120200,11021547430,7990,8000,8000,7990,1190
|
|
20230912,120100,11012029780,8000,8000,8020,8000,852
|
|
20230912,120000,11005209860,8010,8020,8020,8010,251
|
|
20230912,115900,11003197940,8020,8010,8020,8010,1176
|
|
20230912,115800,10993777110,8010,8000,8010,8000,1071
|
|
20230912,115700,10985199270,8000,8010,8030,8000,2391
|
|
20230912,115600,10966046130,8020,8000,8020,8000,2106
|
|
20230912,115500,10949170790,8000,8000,8000,8000,510
|
|
20230912,115400,10945090790,8000,8000,8010,8000,307
|
|
20230912,115300,10942632020,8010,8000,8010,8000,65
|
|
20230912,115200,10942112000,8010,8000,8010,8000,340
|
|
20230912,115100,10939389080,8010,8000,8010,8000,473
|
|
20230912,115000,10935602520,8010,7990,8010,7990,854
|
|
20230912,114900,10928771300,7990,7990,8000,7990,127
|
|
20230912,114800,10927756560,7990,7990,8000,7980,1706
|
|
20230912,114700,10914126400,8000,8000,8000,7990,221
|
|
20230912,114600,10912360300,7990,7980,8000,7980,244
|
|
20230912,114500,10910411430,7990,7980,7990,7980,668
|
|
20230912,114400,10905075940,7980,7980,7980,7980,669
|
|
20230912,114300,10899737320,7980,7980,7980,7980,48
|
|
20230912,114200,10899354280,7980,7980,7980,7980,346
|
|
20230912,114100,10896593200,7990,7990,7990,7980,153
|
|
20230912,114000,10895372190,7990,7990,7990,7980,3565
|
|
20230912,113900,10866920250,7990,7980,7990,7980,148
|
|
20230912,113800,10865738610,7990,7990,7990,7980,856
|
|
20230912,113700,10858903170,7990,7980,7990,7980,1603
|
|
20230912,113600,10846096290,7990,8000,8000,7990,890
|
|
20230912,113500,10838983190,8010,7980,8020,7970,9722
|
|
20230912,113400,10761367530,7980,7980,7980,7980,1673
|
|
20230912,113300,10748016990,7980,7990,7990,7980,378
|
|
20230912,113200,10744996930,8000,8000,8000,8000,99
|
|
20230912,113100,10744204930,8000,7990,8000,7990,614
|
|
20230912,113000,10739298820,7980,7980,7980,7980,230
|
|
20230912,112900,10737463420,7980,7990,7990,7980,130
|
|
20230912,112800,10736425720,7980,7980,7980,7980,136
|
|
20230912,112700,10735340440,7990,7980,7990,7980,36
|
|
20230912,112600,10735053150,7990,7980,7990,7980,287
|
|
20230912,112500,10732760930,7980,7980,7980,7980,674
|
|
20230912,112400,10727382410,7970,7980,7980,7970,1684
|
|
20230912,112300,10713956830,7980,7990,7990,7980,850
|
|
20230912,112200,10707168580,7990,8000,8000,7990,2553
|
|
20230912,112100,10686755910,8000,8000,8000,8000,2354
|
|
20230912,112000,10667923910,8010,8010,8020,8000,2370
|
|
20230912,111900,10648939970,8010,8010,8010,8010,302
|
|
20230912,111800,10646520950,8010,8020,8020,8010,1430
|
|
20230912,111700,10635054970,8030,8030,8030,8020,355
|
|
20230912,111600,10632207610,8030,8050,8050,8030,3022
|
|
20230912,111500,10607917240,8050,8050,8050,8040,185
|
|
20230912,111400,10606428380,8050,8050,8050,8040,696
|
|
20230912,111300,10600829720,8050,8040,8050,8040,388
|
|
20230912,111200,10597708090,8040,8040,8040,8040,1288
|
|
20230912,111100,10587352570,8040,8040,8050,8040,1244
|
|
20230912,111000,10577349450,8040,8060,8060,8040,218
|
|
20230912,110900,10575596010,8060,8060,8060,8040,9132
|
|
20230912,110800,10502026600,8060,8070,8070,8050,1791
|
|
20230912,110700,10487593140,8070,8070,8070,8070,1610
|
|
20230912,110600,10474600440,8070,8080,8080,8060,685
|
|
20230912,110500,10469072680,8070,8070,8070,8070,744
|
|
20230912,110400,10463068600,8070,8050,8070,8050,2056
|
|
20230912,110300,10446492910,8070,8080,8080,8050,3186
|
|
20230912,110200,10420798940,8080,8070,8080,8070,1673
|
|
20230912,110100,10407295200,8080,8070,8080,8070,1676
|
|
20230912,110000,10393763830,8070,8040,8080,8040,8960
|
|
20230912,105900,10321548710,8050,8050,8050,8030,1163
|
|
20230912,105800,10312197840,8050,8040,8060,8040,2808
|
|
20230912,105700,10289571530,8040,8040,8060,8040,4302
|
|
20230912,105600,10254925080,8040,8020,8050,8010,3646
|
|
20230912,105500,10225657470,8020,8020,8020,8020,407
|
|
20230912,105400,10222393330,8020,8000,8020,8000,2779
|
|
20230912,105300,10200130970,8010,7980,8010,7980,3386
|
|
20230912,105200,10173057000,7970,7990,7990,7970,2291
|
|
20230912,105100,10154778410,8000,8010,8010,8000,1733
|
|
20230912,105000,10140901210,8010,7980,8010,7980,1811
|
|
20230912,104900,10126408180,7990,7970,7990,7970,2346
|
|
20230912,104800,10107670540,7980,7990,7990,7970,4108
|
|
20230912,104700,10074877950,7990,8000,8010,7990,804
|
|
20230912,104600,10068446910,8000,8000,8010,8000,916
|
|
20230912,104500,10061118700,8000,7990,8000,7990,518
|
|
20230912,104400,10056979370,7990,8010,8010,7990,584
|
|
20230912,104300,10052308490,8010,8020,8020,8000,3167
|
|
20230912,104200,10026927310,8030,8020,8030,8020,3744
|
|
20230912,104100,9996873090,8030,8040,8060,8020,7609
|
|
20230912,104000,9935666530,8050,8010,8050,8010,4213
|
|
20230912,103900,9901853710,8010,8010,8010,8010,181
|
|
20230912,103800,9900403900,8010,7970,8010,7950,9596
|
|
20230912,103700,9823918550,7970,7970,7980,7970,568
|
|
20230912,103600,9819390560,7980,7980,7990,7960,3636
|
|
20230912,103500,9790423810,7980,8000,8000,7980,769
|
|
20230912,103400,9784280630,8000,7970,8000,7970,5878
|
|
20230912,103300,9737352760,7980,7990,7990,7970,663
|
|
20230912,103200,9732058490,7980,7970,7980,7960,3883
|
|
20230912,103100,9701128320,7980,7990,7990,7970,878
|
|
20230912,103000,9694122940,7990,7980,7990,7960,2576
|
|
20230912,102900,9673577740,7960,7980,7980,7960,978
|
|
20230912,102800,9665783600,7970,8000,8000,7970,908
|
|
20230912,102700,9658531610,8000,7960,8000,7960,5095
|
|
20230912,102600,9617866990,7970,7970,7970,7960,933
|
|
20230912,102500,9610431340,7970,7960,7980,7960,3302
|
|
20230912,102400,9584108160,7980,7970,7980,7950,9706
|
|
20230912,102300,9506838110,7980,8010,8010,7970,13192
|
|
20230912,102200,9401326960,8000,8020,8030,8000,5899
|
|
20230912,102100,9354086970,8020,8030,8040,8010,3223
|
|
20230912,102000,9328221910,8040,8040,8040,8030,921
|
|
20230912,101900,9320825100,8040,8020,8040,8020,1507
|
|
20230912,101800,9308721770,8020,8010,8030,8010,5025
|
|
20230912,101700,9268456230,8010,8020,8030,8010,3402
|
|
20230912,101600,9241186250,8010,8030,8040,8010,2846
|
|
20230912,101500,9218335560,8030,8050,8050,8030,3378
|
|
20230912,101400,9191170160,8060,8080,8080,8060,1297
|
|
20230912,101300,9180701740,8080,8070,8080,8060,1123
|
|
20230912,101200,9171640190,8070,8070,8070,8050,3487
|
|
20230912,101100,9143539490,8070,8060,8070,8050,3211
|
|
20230912,101000,9117660740,8050,8030,8060,8010,2690
|
|
20230912,100900,9096025880,8040,8030,8040,8010,9428
|
|
20230912,100800,9020463520,8050,8040,8070,8020,5370
|
|
20230912,100700,8977320670,8030,8070,8070,8020,6207
|
|
20230912,100600,8927437570,8070,8100,8100,8060,2386
|
|
20230912,100500,8908152090,8100,8100,8120,8090,1103
|
|
20230912,100400,8899215080,8100,8090,8130,8090,3445
|
|
20230912,100300,8871288490,8070,8110,8120,8050,8723
|
|
20230912,100200,8800911130,8120,8150,8150,8110,1212
|
|
20230912,100100,8791060300,8140,8150,8150,8140,1862
|
|
20230912,100000,8775889800,8150,8110,8160,8110,5631
|
|
20230912,095900,8730168410,8110,8110,8130,8090,3389
|
|
20230912,095800,8702710670,8090,8180,8180,8090,13480
|
|
20230912,095700,8593131020,8170,8160,8180,8150,3914
|
|
20230912,095600,8561153080,8160,8190,8190,8140,3571
|
|
20230912,095500,8531993140,8190,8140,8190,8130,25202
|
|
20230912,095400,8326730900,8130,8120,8140,8110,5452
|
|
20230912,095300,8282435340,8110,8090,8120,8080,11429
|
|
20230912,095200,8189868280,8090,8080,8100,8070,9172
|
|
20230912,095100,8115705510,8090,8120,8140,8080,12493
|
|
20230912,095000,8014463580,8130,8140,8150,8120,4675
|
|
20230912,094900,7976446180,8140,8170,8180,8140,4317
|
|
20230912,094800,7941276660,8170,8160,8180,8140,13366
|
|
20230912,094700,7832248380,8160,8160,8170,8160,6945
|
|
20230912,094600,7775561950,8170,8180,8190,8170,4267
|
|
20230912,094500,7740680560,8180,8190,8200,8160,5132
|
|
20230912,094400,7698732480,8170,8180,8200,8140,20574
|
|
20230912,094300,7530694660,8180,8220,8230,8170,11884
|
|
20230912,094200,7433285240,8240,8280,8290,8230,10846
|
|
20230912,094100,7343605840,8290,8330,8340,8290,23056
|
|
20230912,094000,7151820330,8320,8230,8330,8230,39254
|
|
20230912,093900,6826406720,8240,8210,8240,8210,4297
|
|
20230912,093800,6791067860,8210,8200,8230,8190,13913
|
|
20230912,093700,6676818960,8200,8180,8220,8160,10101
|
|
20230912,093600,6593984880,8180,8190,8230,8160,16745
|
|
20230912,093500,6456771910,8200,8170,8200,8100,33582
|
|
20230912,093400,6182520410,8160,8240,8250,8160,40812
|
|
20230912,093300,5847265790,8230,8230,8290,8190,35151
|
|
20230912,093200,5557533500,8230,8360,8360,8180,139497
|
|
20230912,093100,4397808290,8380,8380,8380,8380,0
|
|
20230912,093000,4397808290,8380,8380,8380,8380,0
|
|
20230912,092900,4397808290,8380,8250,8380,8220,60332
|
|
20230912,092800,3896174090,8250,8160,8320,8160,107623
|
|
20230912,092700,3009258110,8160,8110,8180,8100,37326
|
|
20230912,092600,2705231990,8110,8160,8190,8100,25242
|
|
20230912,092500,2499433350,8160,8060,8160,8050,31375
|
|
20230912,092400,2244654860,8060,8120,8140,8010,40741
|
|
20230912,092300,1915307180,8120,8070,8160,8060,49741
|
|
20230912,092200,1512112190,8060,8000,8070,7990,38064
|
|
20230912,092100,1206568750,7980,7950,8000,7950,18246
|
|
20230912,092000,1060867640,7960,7880,7960,7880,23255
|
|
20230912,091900,876738690,7880,7860,7880,7850,12317
|
|
20230912,091800,779882020,7860,7840,7870,7840,8851
|
|
20230912,091700,710379150,7840,7830,7840,7830,3669
|
|
20230912,091600,681634400,7830,7800,7870,7800,14170
|
|
20230912,091500,570685450,7800,7770,7810,7770,3464
|
|
20230912,091400,543669480,7790,7790,7800,7760,11813
|
|
20230912,091300,451670080,7790,7790,7800,7790,4757
|
|
20230912,091200,414605550,7790,7750,7800,7750,13942
|
|
20230912,091100,306283020,7750,7750,7750,7740,3719
|
|
20230912,091000,277472730,7740,7710,7740,7710,1114
|
|
20230912,090900,268867810,7710,7760,7760,7710,3879
|
|
20230912,090800,238852330,7750,7720,7760,7720,6491
|
|
20230912,090700,188590420,7720,7700,7720,7700,1689
|
|
20230912,090600,175566680,7690,7680,7690,7670,2976
|
|
20230912,090500,152712060,7680,7670,7680,7650,1671
|
|
20230912,090400,139893190,7670,7670,7680,7650,946
|
|
20230912,090300,132636940,7640,7640,7680,7630,2815
|
|
20230912,090200,111117310,7630,7680,7690,7620,2894
|
|
20230912,090100,88948210,7710,7710,7720,7710,5095
|
|
20230912,090000,49653690,7710,7620,7710,7620,6503
|