593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,184900,21362806060,9920,9920,9920,9920,0
|
|
20230911,184800,21362806060,9920,9920,9920,9920,0
|
|
20230911,184700,21362806060,9920,9920,9920,9920,0
|
|
20230911,184600,21362806060,9920,9920,9920,9920,0
|
|
20230911,184500,21362806060,9920,9920,9920,9920,0
|
|
20230911,184400,21362806060,9920,9920,9920,9920,0
|
|
20230911,184300,21362806060,9920,9920,9920,9920,0
|
|
20230911,184200,21362806060,9920,9920,9920,9920,0
|
|
20230911,184100,21362806060,9920,9920,9920,9920,0
|
|
20230911,184000,21362806060,9920,9920,9920,9920,0
|
|
20230911,183900,21362806060,9920,9920,9920,9920,0
|
|
20230911,183800,21362806060,9920,9920,9920,9920,0
|
|
20230911,183700,21362806060,9920,9920,9920,9920,0
|
|
20230911,183600,21362806060,9920,9920,9920,9920,0
|
|
20230911,183500,21362806060,9920,9920,9920,9920,0
|
|
20230911,183400,21362806060,9920,9920,9920,9920,0
|
|
20230911,183300,21362806060,9920,9920,9920,9920,0
|
|
20230911,183200,21362806060,9920,9920,9920,9920,0
|
|
20230911,183100,21362806060,9920,9920,9920,9920,0
|
|
20230911,183000,21362806060,9920,9920,9920,9920,0
|
|
20230911,182900,21362806060,9920,9920,9920,9920,0
|
|
20230911,182800,21362806060,9920,9920,9920,9920,0
|
|
20230911,182700,21362806060,9920,9920,9920,9920,0
|
|
20230911,182600,21362806060,9920,9920,9920,9920,0
|
|
20230911,182500,21362806060,9920,9920,9920,9920,0
|
|
20230911,182400,21362806060,9920,9920,9920,9920,0
|
|
20230911,182300,21362806060,9920,9920,9920,9920,0
|
|
20230911,182200,21362806060,9920,9920,9920,9920,0
|
|
20230911,182100,21362806060,9920,9920,9920,9920,0
|
|
20230911,182000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,181900,21362806060,9920,9920,9920,9920,0
|
|
20230911,181800,21362806060,9920,9920,9920,9920,0
|
|
20230911,181700,21362806060,9920,9920,9920,9920,0
|
|
20230911,181600,21362806060,9920,9920,9920,9920,0
|
|
20230911,181500,21362806060,9920,9920,9920,9920,0
|
|
20230911,181400,21362806060,9920,9920,9920,9920,0
|
|
20230911,181300,21362806060,9920,9920,9920,9920,0
|
|
20230911,181200,21362806060,9920,9920,9920,9920,0
|
|
20230911,181100,21362806060,9920,9920,9920,9920,0
|
|
20230911,181000,21362806060,9920,9920,9920,9920,0
|
|
20230911,180900,21362806060,9920,9920,9920,9920,0
|
|
20230911,180800,21362806060,9920,9920,9920,9920,0
|
|
20230911,180700,21362806060,9920,9920,9920,9920,0
|
|
20230911,180600,21362806060,9920,9920,9920,9920,0
|
|
20230911,180500,21362806060,9920,9920,9920,9920,0
|
|
20230911,180400,21362806060,9920,9920,9920,9920,0
|
|
20230911,180300,21362806060,9920,9920,9920,9920,0
|
|
20230911,180200,21362806060,9920,9920,9920,9920,0
|
|
20230911,180100,21362806060,9920,9920,9920,9920,0
|
|
20230911,180000,21362806060,9920,9920,9920,9920,0
|
|
20230911,175900,21362806060,9920,9920,9920,9920,0
|
|
20230911,175800,21362806060,9920,9920,9920,9920,0
|
|
20230911,175700,21362806060,9920,9920,9920,9920,0
|
|
20230911,175600,21362806060,9920,9920,9920,9920,0
|
|
20230911,175500,21362806060,9920,9920,9920,9920,0
|
|
20230911,175400,21362806060,9920,9920,9920,9920,0
|
|
20230911,175300,21362806060,9920,9920,9920,9920,0
|
|
20230911,175200,21362806060,9920,9920,9920,9920,0
|
|
20230911,175100,21362806060,9920,9920,9920,9920,0
|
|
20230911,175000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,174900,21362806060,9920,9920,9920,9920,0
|
|
20230911,174800,21362806060,9920,9920,9920,9920,0
|
|
20230911,174700,21362806060,9920,9920,9920,9920,0
|
|
20230911,174600,21362806060,9920,9920,9920,9920,0
|
|
20230911,174500,21362806060,9920,9920,9920,9920,0
|
|
20230911,174400,21362806060,9920,9920,9920,9920,0
|
|
20230911,174300,21362806060,9920,9920,9920,9920,0
|
|
20230911,174200,21362806060,9920,9920,9920,9920,0
|
|
20230911,174100,21362806060,9920,9920,9920,9920,0
|
|
20230911,174000,21362806060,9920,9920,9920,9920,0
|
|
20230911,173900,21362806060,9920,9920,9920,9920,0
|
|
20230911,173800,21362806060,9920,9920,9920,9920,0
|
|
20230911,173700,21362806060,9920,9920,9920,9920,0
|
|
20230911,173600,21362806060,9920,9920,9920,9920,0
|
|
20230911,173500,21362806060,9920,9920,9920,9920,0
|
|
20230911,173400,21362806060,9920,9920,9920,9920,0
|
|
20230911,173300,21362806060,9920,9920,9920,9920,0
|
|
20230911,173200,21362806060,9920,9920,9920,9920,0
|
|
20230911,173100,21362806060,9920,9920,9920,9920,0
|
|
20230911,173000,21362806060,9920,9920,9920,9920,0
|
|
20230911,172900,21362806060,9920,9920,9920,9920,0
|
|
20230911,172800,21362806060,9920,9920,9920,9920,0
|
|
20230911,172700,21362806060,9920,9920,9920,9920,0
|
|
20230911,172600,21362806060,9920,9920,9920,9920,0
|
|
20230911,172500,21362806060,9920,9920,9920,9920,0
|
|
20230911,172400,21362806060,9920,9920,9920,9920,0
|
|
20230911,172300,21362806060,9920,9920,9920,9920,0
|
|
20230911,172200,21362806060,9920,9920,9920,9920,0
|
|
20230911,172100,21362806060,9920,9920,9920,9920,0
|
|
20230911,172000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,171900,21362806060,9920,9920,9920,9920,0
|
|
20230911,171800,21362806060,9920,9920,9920,9920,0
|
|
20230911,171700,21362806060,9920,9920,9920,9920,0
|
|
20230911,171600,21362806060,9920,9920,9920,9920,0
|
|
20230911,171500,21362806060,9920,9920,9920,9920,0
|
|
20230911,171400,21362806060,9920,9920,9920,9920,0
|
|
20230911,171300,21362806060,9920,9920,9920,9920,0
|
|
20230911,171200,21362806060,9920,9920,9920,9920,0
|
|
20230911,171100,21362806060,9920,9920,9920,9920,0
|
|
20230911,171000,21362806060,9920,9920,9920,9920,0
|
|
20230911,170900,21362806060,9920,9920,9920,9920,0
|
|
20230911,170800,21362806060,9920,9920,9920,9920,0
|
|
20230911,170700,21362806060,9920,9920,9920,9920,0
|
|
20230911,170600,21362806060,9920,9920,9920,9920,0
|
|
20230911,170500,21362806060,9920,9920,9920,9920,0
|
|
20230911,170400,21362806060,9920,9920,9920,9920,0
|
|
20230911,170300,21362806060,9920,9920,9920,9920,0
|
|
20230911,170200,21362806060,9920,9920,9920,9920,0
|
|
20230911,170100,21362806060,9920,9920,9920,9920,0
|
|
20230911,170000,21362806060,9920,9920,9920,9920,0
|
|
20230911,165900,21362806060,9920,9920,9920,9920,0
|
|
20230911,165800,21362806060,9920,9920,9920,9920,0
|
|
20230911,165700,21362806060,9920,9920,9920,9920,0
|
|
20230911,165600,21362806060,9920,9920,9920,9920,0
|
|
20230911,165500,21362806060,9920,9920,9920,9920,0
|
|
20230911,165400,21362806060,9920,9920,9920,9920,0
|
|
20230911,165300,21362806060,9920,9920,9920,9920,0
|
|
20230911,165200,21362806060,9920,9920,9920,9920,0
|
|
20230911,165100,21362806060,9920,9920,9920,9920,0
|
|
20230911,165000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,164900,21362806060,9920,9920,9920,9920,0
|
|
20230911,164800,21362806060,9920,9920,9920,9920,0
|
|
20230911,164700,21362806060,9920,9920,9920,9920,0
|
|
20230911,164600,21362806060,9920,9920,9920,9920,0
|
|
20230911,164500,21362806060,9920,9920,9920,9920,0
|
|
20230911,164400,21362806060,9920,9920,9920,9920,0
|
|
20230911,164300,21362806060,9920,9920,9920,9920,0
|
|
20230911,164200,21362806060,9920,9920,9920,9920,0
|
|
20230911,164100,21362806060,9920,9920,9920,9920,0
|
|
20230911,164000,21362806060,9920,9920,9920,9920,0
|
|
20230911,163900,21362806060,9920,9920,9920,9920,0
|
|
20230911,163800,21362806060,9920,9920,9920,9920,0
|
|
20230911,163700,21362806060,9920,9920,9920,9920,0
|
|
20230911,163600,21362806060,9920,9920,9920,9920,0
|
|
20230911,163500,21362806060,9920,9920,9920,9920,0
|
|
20230911,163400,21362806060,9920,9920,9920,9920,0
|
|
20230911,163300,21362806060,9920,9920,9920,9920,0
|
|
20230911,163200,21362806060,9920,9920,9920,9920,0
|
|
20230911,163100,21362806060,9920,9920,9920,9920,0
|
|
20230911,163000,21362806060,9920,9920,9920,9920,0
|
|
20230911,162900,21362806060,9920,9920,9920,9920,0
|
|
20230911,162800,21362806060,9920,9920,9920,9920,0
|
|
20230911,162700,21362806060,9920,9920,9920,9920,0
|
|
20230911,162600,21362806060,9920,9920,9920,9920,0
|
|
20230911,162500,21362806060,9920,9920,9920,9920,0
|
|
20230911,162400,21362806060,9920,9920,9920,9920,0
|
|
20230911,162300,21362806060,9920,9920,9920,9920,0
|
|
20230911,162200,21362806060,9920,9920,9920,9920,0
|
|
20230911,162100,21362806060,9920,9920,9920,9920,0
|
|
20230911,162000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,161900,21362806060,9920,9920,9920,9920,0
|
|
20230911,161800,21362806060,9920,9920,9920,9920,0
|
|
20230911,161700,21362806060,9920,9920,9920,9920,0
|
|
20230911,161600,21362806060,9920,9920,9920,9920,0
|
|
20230911,161500,21362806060,9920,9920,9920,9920,0
|
|
20230911,161400,21362806060,9920,9920,9920,9920,0
|
|
20230911,161300,21362806060,9920,9920,9920,9920,0
|
|
20230911,161200,21362806060,9920,9920,9920,9920,0
|
|
20230911,161100,21362806060,9920,9920,9920,9920,0
|
|
20230911,161000,21362806060,9920,9920,9920,9920,0
|
|
20230911,160900,21362806060,9920,9920,9920,9920,0
|
|
20230911,160800,21362806060,9920,9920,9920,9920,0
|
|
20230911,160700,21362806060,9920,9920,9920,9920,0
|
|
20230911,160600,21362806060,9920,9920,9920,9920,0
|
|
20230911,160500,21362806060,9920,9920,9920,9920,0
|
|
20230911,160400,21362806060,9920,9920,9920,9920,0
|
|
20230911,160300,21362806060,9920,9920,9920,9920,0
|
|
20230911,160200,21362806060,9920,9920,9920,9920,0
|
|
20230911,160100,21362806060,9920,9920,9920,9920,0
|
|
20230911,160000,21362806060,9920,9920,9920,9920,0
|
|
20230911,155900,21362806060,9920,9920,9920,9920,0
|
|
20230911,155800,21362806060,9920,9920,9920,9920,0
|
|
20230911,155700,21362806060,9920,9920,9920,9920,0
|
|
20230911,155600,21362806060,9920,9920,9920,9920,0
|
|
20230911,155500,21362806060,9920,9920,9920,9920,0
|
|
20230911,155400,21362806060,9920,9920,9920,9920,0
|
|
20230911,155300,21362806060,9920,9920,9920,9920,0
|
|
20230911,155200,21362806060,9920,9920,9920,9920,0
|
|
20230911,155100,21362806060,9920,9920,9920,9920,0
|
|
20230911,155000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,154900,21362806060,9920,9920,9920,9920,0
|
|
20230911,154800,21362806060,9920,9920,9920,9920,0
|
|
20230911,154700,21362806060,9920,9920,9920,9920,0
|
|
20230911,154600,21362806060,9920,9920,9920,9920,0
|
|
20230911,154500,21362806060,9920,9920,9920,9920,0
|
|
20230911,154400,21362806060,9920,9920,9920,9920,0
|
|
20230911,154300,21362806060,9920,9920,9920,9920,0
|
|
20230911,154200,21362806060,9920,9920,9920,9920,0
|
|
20230911,154100,21362806060,9920,9920,9920,9920,0
|
|
20230911,154000,21362806060,9920,9920,9920,9920,0
|
|
20230911,153900,21362806060,9920,9920,9920,9920,0
|
|
20230911,153800,21362806060,9920,9920,9920,9920,0
|
|
20230911,153700,21362806060,9920,9920,9920,9920,0
|
|
20230911,153600,21362806060,9920,9920,9920,9920,0
|
|
20230911,153500,21362806060,9920,9920,9920,9920,0
|
|
20230911,153400,21362806060,9920,9920,9920,9920,0
|
|
20230911,153300,21362806060,9920,9920,9920,9920,0
|
|
20230911,153200,21362806060,9920,9920,9920,9920,0
|
|
20230911,153100,21362806060,9920,9920,9920,9920,0
|
|
20230911,153000,21362806060,9920,9920,9920,9920,19866
|
|
20230911,152900,21165735340,9760,9760,9760,9760,0
|
|
20230911,152800,21165735340,9760,9760,9760,9760,0
|
|
20230911,152700,21165735340,9760,9760,9760,9760,0
|
|
20230911,152600,21165735340,9760,9760,9760,9760,0
|
|
20230911,152500,21165735340,9760,9760,9760,9760,0
|
|
20230911,152400,21165735340,9760,9760,9760,9760,0
|
|
20230911,152300,21165735340,9760,9760,9760,9760,0
|
|
20230911,152200,21165735340,9760,9760,9760,9760,0
|
|
20230911,152100,21165735340,9760,9760,9760,9760,0
|
|
20230911,152000,21165735340,9760,9760,9760,9760,0
|
|
20230911,151900,21165735340,9760,9730,9770,9730,3887
|
|
20230911,151800,21127858430,9730,9720,9740,9720,4745
|
|
20230911,151700,21081675600,9710,9710,9730,9710,650
|
|
20230911,151600,21075359760,9700,9710,9750,9700,2630
|
|
20230911,151500,21049811680,9710,9740,9750,9700,2247
|
|
20230911,151400,21027958520,9740,9740,9770,9740,645
|
|
20230911,151300,21021673150,9740,9740,9770,9740,765
|
|
20230911,151200,21014212310,9740,9750,9790,9740,1075
|
|
20230911,151100,21003723720,9790,9780,9830,9720,1181
|
|
20230911,151000,20992159380,9790,9740,9840,9720,1180
|
|
20230911,150900,20980662790,9740,9750,9880,9730,1524
|
|
20230911,150800,20965750590,9750,9710,9900,9690,1892
|
|
20230911,150700,20947220630,9710,9750,9750,9700,924
|
|
20230911,150600,20938235160,9660,9700,9970,9630,7132
|
|
20230911,150500,20868334460,9620,9610,9720,9600,1314
|
|
20230911,150400,20855681790,9640,9590,9680,9590,1138
|
|
20230911,150300,20844737140,9600,9630,9630,9590,4774
|
|
20230911,150200,20798891030,9630,9620,9640,9610,1815
|
|
20230911,150100,20781413740,9620,9670,9670,9600,2899
|
|
20230911,150000,20753534420,9640,9640,9640,9630,1096
|
|
20230911,145900,20742976530,9640,9640,9640,9640,79
|
|
20230911,145800,20742214970,9620,9620,9640,9620,930
|
|
20230911,145700,20733266150,9620,9660,9660,9620,1616
|
|
20230911,145600,20717689440,9660,9630,9680,9630,823
|
|
20230911,145500,20709753820,9680,9610,9680,9600,1521
|
|
20230911,145400,20695125650,9610,9630,9650,9590,6074
|
|
20230911,145300,20636768860,9630,9700,9700,9630,5890
|
|
20230911,145200,20579725790,9700,9710,9710,9700,1579
|
|
20230911,145100,20564409150,9700,9710,9710,9700,1394
|
|
20230911,145000,20550886750,9710,9700,9710,9700,374
|
|
20230911,144900,20547255710,9700,9710,9730,9700,1120
|
|
20230911,144800,20536387140,9730,9720,9730,9700,2006
|
|
20230911,144700,20516878430,9730,9700,9740,9660,3059
|
|
20230911,144600,20487269440,9670,9640,9720,9640,2725
|
|
20230911,144500,20460950180,9630,9790,9790,9630,8381
|
|
20230911,144400,20379480040,9780,9770,9790,9760,1481
|
|
20230911,144300,20364998110,9770,9670,9790,9660,5086
|
|
20230911,144200,20315589240,9650,9850,9890,9600,21840
|
|
20230911,144100,20102599210,9840,9920,9950,9840,4517
|
|
20230911,144000,20057984020,9920,9980,9980,9920,7885
|
|
20230911,143900,19979401240,9980,9970,9990,9970,30005
|
|
20230911,143800,19679800350,9970,9960,9980,9950,10597
|
|
20230911,143700,19574164820,9960,9930,9970,9920,13581
|
|
20230911,143600,19439033570,9930,9940,9940,9910,4321
|
|
20230911,143500,19396106510,9940,9900,9940,9890,6485
|
|
20230911,143400,19331783890,9900,9860,9900,9850,4076
|
|
20230911,143300,19291496140,9850,9870,9870,9850,1807
|
|
20230911,143200,19273674670,9870,9880,9880,9840,560
|
|
20230911,143100,19268145840,9870,9880,9880,9840,2711
|
|
20230911,143000,19241389660,9870,9820,9880,9820,3588
|
|
20230911,142900,19205985660,9840,9820,9840,9810,2425
|
|
20230911,142800,19182136550,9820,9780,9820,9780,5647
|
|
20230911,142700,19126840250,9770,9770,9780,9770,515
|
|
20230911,142600,19121806580,9780,9790,9790,9730,2941
|
|
20230911,142500,19093088420,9760,9740,9810,9740,967
|
|
20230911,142400,19083632460,9740,9810,9810,9710,2879
|
|
20230911,142300,19055633540,9830,9850,9850,9720,8122
|
|
20230911,142200,18976094090,9850,9880,9900,9850,6988
|
|
20230911,142100,18907226750,9880,9920,9930,9790,11850
|
|
20230911,142000,18790124680,9940,9950,9950,9910,7372
|
|
20230911,141900,18716922880,9950,9950,9950,9910,13695
|
|
20230911,141800,18580866790,9950,9800,9950,9790,13008
|
|
20230911,141700,18452212120,9790,9810,9810,9790,1926
|
|
20230911,141600,18433331520,9810,9800,9810,9790,1270
|
|
20230911,141500,18420882330,9800,9790,9820,9790,1883
|
|
20230911,141400,18402418640,9800,9820,9830,9800,5828
|
|
20230911,141300,18345214540,9820,9810,9830,9800,4244
|
|
20230911,141200,18303540590,9800,9780,9820,9780,8378
|
|
20230911,141100,18221405360,9780,9760,9790,9760,3606
|
|
20230911,141000,18186160390,9760,9750,9760,9730,7105
|
|
20230911,140900,18116902520,9760,9710,9760,9710,10724
|
|
20230911,140800,18012484570,9710,9680,9710,9680,287
|
|
20230911,140700,18009701240,9680,9690,9710,9670,594
|
|
20230911,140600,18003947670,9690,9710,9710,9690,977
|
|
20230911,140500,17994466370,9700,9690,9700,9690,1172
|
|
20230911,140400,17983100080,9680,9640,9680,9640,313
|
|
20230911,140300,17980076840,9640,9650,9650,9620,753
|
|
20230911,140200,17972813100,9620,9650,9650,9620,613
|
|
20230911,140100,17966900960,9650,9630,9650,9630,341
|
|
20230911,140000,17963615930,9630,9640,9640,9630,1090
|
|
20230911,135900,17953119200,9630,9630,9630,9630,448
|
|
20230911,135800,17948804960,9640,9650,9660,9640,940
|
|
20230911,135700,17939740160,9650,9680,9690,9650,52
|
|
20230911,135600,17939236700,9700,9650,9700,9650,12
|
|
20230911,135500,17939120350,9700,9670,9700,9650,2665
|
|
20230911,135400,17913343130,9670,9670,9680,9670,579
|
|
20230911,135300,17907742670,9670,9680,9690,9670,357
|
|
20230911,135200,17904287010,9680,9680,9680,9680,45
|
|
20230911,135100,17903851410,9690,9690,9690,9690,24
|
|
20230911,135000,17903618850,9700,9700,9700,9700,1
|
|
20230911,134900,17903609150,9680,9680,9680,9680,331
|
|
20230911,134800,17900405070,9680,9680,9680,9680,914
|
|
20230911,134700,17891557550,9680,9690,9700,9680,434
|
|
20230911,134600,17887352110,9690,9700,9700,9690,531
|
|
20230911,134500,17882202090,9700,9700,9710,9700,1329
|
|
20230911,134400,17869299260,9700,9650,9710,9650,4069
|
|
20230911,134300,17829894230,9650,9640,9650,9640,29
|
|
20230911,134200,17829614490,9640,9650,9650,9640,1582
|
|
20230911,134100,17814353990,9650,9650,9660,9650,70
|
|
20230911,134000,17813678300,9650,9640,9660,9640,849
|
|
20230911,133900,17805483160,9640,9630,9640,9630,386
|
|
20230911,133800,17801765190,9630,9630,9630,9630,60
|
|
20230911,133700,17801187390,9630,9600,9640,9600,3229
|
|
20230911,133600,17770166730,9600,9590,9600,9590,105
|
|
20230911,133500,17769158780,9600,9590,9600,9590,1076
|
|
20230911,133400,17758834090,9590,9590,9590,9590,114
|
|
20230911,133300,17757740830,9590,9570,9590,9570,961
|
|
20230911,133200,17748540440,9570,9550,9570,9550,308
|
|
20230911,133100,17745597720,9550,9540,9550,9530,515
|
|
20230911,133000,17740685480,9540,9540,9550,9540,2199
|
|
20230911,132900,17719705920,9540,9530,9540,9530,2674
|
|
20230911,132800,17694200330,9530,9530,9540,9530,1502
|
|
20230911,132700,17679875230,9530,9530,9540,9530,633
|
|
20230911,132600,17673842680,9530,9560,9560,9530,5504
|
|
20230911,132500,17621295630,9560,9580,9580,9560,1379
|
|
20230911,132400,17608102200,9570,9570,9580,9560,292
|
|
20230911,132300,17605308020,9570,9570,9580,9570,226
|
|
20230911,132200,17603145110,9570,9580,9580,9570,560
|
|
20230911,132100,17597783810,9580,9570,9580,9570,227
|
|
20230911,132000,17595610560,9570,9590,9590,9570,819
|
|
20230911,131900,17587767380,9600,9610,9610,9600,354
|
|
20230911,131800,17584368920,9610,9610,9610,9610,31
|
|
20230911,131700,17584071010,9610,9610,9610,9610,172
|
|
20230911,131600,17582418090,9620,9610,9620,9610,36
|
|
20230911,131500,17582072100,9610,9630,9630,9600,9
|
|
20230911,131400,17581985660,9630,9600,9630,9600,276
|
|
20230911,131300,17579336030,9600,9570,9630,9570,1281
|
|
20230911,131200,17567050110,9570,9550,9580,9550,1481
|
|
20230911,131100,17552882080,9550,9580,9580,9550,2398
|
|
20230911,131000,17529946540,9570,9600,9600,9570,391
|
|
20230911,130900,17526200180,9580,9590,9590,9580,289
|
|
20230911,130800,17523429370,9610,9580,9610,9580,7
|
|
20230911,130700,17523362280,9580,9580,9620,9580,106
|
|
20230911,130600,17522346440,9580,9600,9600,9580,1951
|
|
20230911,130500,17503649770,9640,9640,9650,9640,361
|
|
20230911,130400,17500169500,9640,9590,9640,9590,174
|
|
20230911,130300,17498495840,9590,9590,9590,9590,463
|
|
20230911,130200,17494055670,9590,9610,9610,9590,1776
|
|
20230911,130100,17477020830,9590,9650,9650,9590,1080
|
|
20230911,130000,17466646020,9650,9610,9650,9610,477
|
|
20230911,125900,17462062010,9610,9640,9640,9600,1934
|
|
20230911,125800,17443451490,9640,9650,9650,9640,454
|
|
20230911,125700,17439070790,9650,9690,9700,9650,2390
|
|
20230911,125600,17415948110,9690,9690,9690,9690,651
|
|
20230911,125500,17409639920,9690,9690,9710,9690,557
|
|
20230911,125400,17404239310,9690,9730,9730,9690,1060
|
|
20230911,125300,17393954640,9710,9710,9730,9710,497
|
|
20230911,125200,17389122710,9710,9740,9740,9710,1529
|
|
20230911,125100,17374242670,9740,9740,9740,9740,979
|
|
20230911,125000,17364707210,9740,9720,9740,9710,3973
|
|
20230911,124900,17326037220,9720,9710,9720,9710,2075
|
|
20230911,124800,17305877030,9710,9700,9710,9700,252
|
|
20230911,124700,17303432440,9700,9680,9700,9680,47
|
|
20230911,124600,17302976980,9700,9700,9710,9680,1772
|
|
20230911,124500,17285788420,9690,9680,9690,9680,340
|
|
20230911,124400,17282494330,9690,9650,9690,9630,298
|
|
20230911,124300,17279618570,9650,9680,9680,9630,3453
|
|
20230911,124200,17246290680,9700,9700,9710,9700,715
|
|
20230911,124100,17239354150,9700,9680,9700,9680,931
|
|
20230911,124000,17230330590,9690,9690,9690,9690,107
|
|
20230911,123900,17229293760,9690,9680,9690,9680,469
|
|
20230911,123800,17224750300,9690,9690,9690,9680,842
|
|
20230911,123700,17216596370,9690,9690,9690,9680,273
|
|
20230911,123600,17213951450,9690,9690,9690,9690,952
|
|
20230911,123500,17204726570,9690,9670,9690,9670,365
|
|
20230911,123400,17201193170,9670,9670,9680,9670,339
|
|
20230911,123300,17197915030,9680,9650,9680,9650,201
|
|
20230911,123200,17195971760,9680,9670,9690,9650,257
|
|
20230911,123100,17193486540,9670,9710,9710,9670,2410
|
|
20230911,123000,17170117780,9700,9700,9710,9690,2105
|
|
20230911,122900,17149698950,9700,9690,9700,9690,437
|
|
20230911,122800,17145462730,9690,9680,9690,9680,3329
|
|
20230911,122700,17113210960,9670,9660,9680,9660,496
|
|
20230911,122600,17108416590,9650,9650,9660,9650,536
|
|
20230911,122500,17103241540,9650,9630,9650,9630,348
|
|
20230911,122400,17099883950,9630,9640,9640,9630,31
|
|
20230911,122300,17099585130,9620,9630,9630,9610,534
|
|
20230911,122200,17094447150,9620,9610,9620,9610,729
|
|
20230911,122100,17087439170,9600,9610,9610,9600,2058
|
|
20230911,122000,17067680360,9600,9600,9600,9590,730
|
|
20230911,121900,17060672790,9600,9560,9600,9560,577
|
|
20230911,121800,17055138310,9590,9590,9590,9540,1502
|
|
20230911,121700,17040766060,9590,9580,9590,9580,403
|
|
20230911,121600,17036902340,9590,9590,9590,9580,139
|
|
20230911,121500,17035569870,9580,9570,9590,9550,651
|
|
20230911,121400,17029339380,9570,9580,9580,9570,709
|
|
20230911,121300,17022551750,9580,9570,9580,9570,214
|
|
20230911,121200,17020503650,9570,9580,9580,9570,364
|
|
20230911,121100,17017017540,9580,9570,9580,9570,298
|
|
20230911,121000,17014165660,9560,9540,9570,9540,175
|
|
20230911,120900,17012491850,9560,9560,9560,9530,2265
|
|
20230911,120800,16990885450,9560,9560,9570,9560,542
|
|
20230911,120700,16985703920,9540,9550,9560,9540,50
|
|
20230911,120600,16985226370,9540,9530,9540,9530,1030
|
|
20230911,120500,16975407960,9530,9570,9570,9530,2273
|
|
20230911,120400,16953722020,9570,9560,9570,9550,401
|
|
20230911,120300,16949888500,9570,9570,9580,9570,655
|
|
20230911,120200,16943619650,9570,9580,9580,9570,1132
|
|
20230911,120100,16932782090,9580,9570,9600,9570,200
|
|
20230911,120000,16930866170,9570,9590,9600,9570,625
|
|
20230911,115900,16924870080,9570,9580,9590,9570,807
|
|
20230911,115800,16917144180,9590,9600,9600,9580,734
|
|
20230911,115700,16910106000,9600,9610,9610,9590,516
|
|
20230911,115600,16905150820,9610,9600,9610,9600,24
|
|
20230911,115500,16904920220,9600,9600,9600,9600,983
|
|
20230911,115400,16895483420,9600,9610,9610,9600,1203
|
|
20230911,115300,16883934400,9600,9610,9610,9600,222
|
|
20230911,115200,16881802510,9600,9610,9660,9600,998
|
|
20230911,115100,16872218090,9600,9660,9660,9600,6316
|
|
20230911,115000,16811398690,9670,9710,9710,9670,1035
|
|
20230911,114900,16801371970,9700,9700,9700,9700,69
|
|
20230911,114800,16800702670,9700,9670,9700,9660,1165
|
|
20230911,114700,16789426890,9680,9700,9710,9670,2238
|
|
20230911,114600,16767764870,9700,9710,9720,9700,2015
|
|
20230911,114500,16748212610,9710,9720,9720,9710,943
|
|
20230911,114400,16739053450,9720,9720,9730,9710,440
|
|
20230911,114300,16734774370,9710,9720,9740,9710,142
|
|
20230911,114200,16733394160,9740,9750,9750,9730,383
|
|
20230911,114100,16729662570,9750,9740,9750,9730,1711
|
|
20230911,114000,16712993060,9730,9720,9740,9700,858
|
|
20230911,113900,16704647420,9720,9690,9720,9690,158
|
|
20230911,113800,16703111790,9720,9690,9720,9680,139
|
|
20230911,113700,16701764050,9690,9670,9690,9660,936
|
|
20230911,113600,16692706220,9670,9690,9690,9660,860
|
|
20230911,113500,16684391590,9690,9690,9700,9680,247
|
|
20230911,113400,16681999480,9690,9710,9710,9670,2230
|
|
20230911,113300,16660383410,9720,9730,9730,9710,491
|
|
20230911,113200,16655613410,9720,9730,9730,9720,213
|
|
20230911,113100,16653543020,9730,9730,9730,9710,250
|
|
20230911,113000,16651110700,9720,9730,9740,9720,683
|
|
20230911,112900,16644465060,9730,9700,9750,9700,3410
|
|
20230911,112800,16611247910,9750,9740,9750,9690,3130
|
|
20230911,112700,16580795470,9750,9720,9770,9720,6518
|
|
20230911,112600,16517210360,9720,9690,9740,9670,2096
|
|
20230911,112500,16496857930,9670,9630,9700,9630,16107
|
|
20230911,112400,16341483060,9630,9620,9630,9620,430
|
|
20230911,112300,16337344410,9620,9630,9630,9610,406
|
|
20230911,112200,16333440880,9630,9640,9640,9610,1255
|
|
20230911,112100,16321358190,9630,9630,9630,9620,512
|
|
20230911,112000,16316427640,9630,9630,9640,9630,519
|
|
20230911,111900,16311429490,9630,9620,9640,9620,357
|
|
20230911,111800,16307992390,9630,9620,9630,9610,170
|
|
20230911,111700,16306357200,9610,9620,9620,9610,194
|
|
20230911,111600,16304491060,9620,9610,9620,9610,446
|
|
20230911,111500,16300203470,9610,9630,9630,9610,761
|
|
20230911,111400,16292889900,9630,9610,9630,9610,287
|
|
20230911,111300,16290130510,9610,9600,9620,9600,1475
|
|
20230911,111200,16275957100,9600,9620,9620,9600,444
|
|
20230911,111100,16271690470,9630,9620,9630,9610,1172
|
|
20230911,111000,16260414380,9630,9630,9630,9620,661
|
|
20230911,110900,16254050210,9630,9650,9650,9630,1100
|
|
20230911,110800,16243438670,9650,9650,9650,9610,492
|
|
20230911,110700,16238691110,9650,9640,9660,9610,996
|
|
20230911,110600,16229089760,9640,9630,9650,9630,737
|
|
20230911,110500,16221982810,9650,9640,9650,9620,853
|
|
20230911,110400,16213756010,9630,9640,9640,9610,826
|
|
20230911,110300,16205804710,9640,9620,9650,9620,678
|
|
20230911,110200,16199273430,9610,9640,9640,9610,1169
|
|
20230911,110100,16188021310,9640,9620,9640,9610,385
|
|
20230911,110000,16184317790,9610,9610,9610,9600,3269
|
|
20230911,105900,16152928130,9610,9620,9620,9610,1887
|
|
20230911,105800,16134793910,9620,9620,9630,9620,1871
|
|
20230911,105700,16116786640,9620,9620,9630,9620,683
|
|
20230911,105600,16110215460,9610,9620,9630,9610,1967
|
|
20230911,105500,16091309890,9610,9610,9630,9610,2300
|
|
20230911,105400,16069174200,9610,9640,9640,9610,936
|
|
20230911,105300,16060175470,9630,9610,9640,9600,1213
|
|
20230911,105200,16048506310,9650,9620,9670,9600,2498
|
|
20230911,105100,16024439810,9630,9580,9630,9580,733
|
|
20230911,105000,16017403470,9580,9560,9580,9540,3001
|
|
20230911,104900,15988738090,9560,9600,9600,9560,863
|
|
20230911,104800,15980465620,9600,9610,9620,9600,1173
|
|
20230911,104700,15969194100,9610,9630,9640,9600,2776
|
|
20230911,104600,15942493500,9640,9590,9670,9580,12062
|
|
20230911,104500,15826412780,9590,9540,9590,9530,3615
|
|
20230911,104400,15791859690,9540,9500,9540,9500,965
|
|
20230911,104300,15782657640,9530,9500,9530,9490,2677
|
|
20230911,104200,15757204090,9500,9470,9500,9470,2064
|
|
20230911,104100,15737631450,9470,9490,9490,9470,1635
|
|
20230911,104000,15722131790,9480,9490,9490,9480,2406
|
|
20230911,103900,15699320840,9490,9470,9490,9470,159
|
|
20230911,103800,15697812370,9480,9480,9480,9460,906
|
|
20230911,103700,15689231680,9480,9490,9490,9460,1646
|
|
20230911,103600,15673653280,9490,9510,9510,9460,2566
|
|
20230911,103500,15649338120,9510,9510,9530,9480,3888
|
|
20230911,103400,15612413600,9510,9520,9520,9500,1297
|
|
20230911,103300,15600085940,9510,9520,9530,9510,1687
|
|
20230911,103200,15584028570,9520,9530,9530,9520,1355
|
|
20230911,103100,15571127170,9520,9510,9530,9510,6727
|
|
20230911,103000,15507142520,9510,9490,9510,9470,2059
|
|
20230911,102900,15487591330,9490,9420,9490,9420,2274
|
|
20230911,102800,15466110720,9410,9450,9480,9400,1839
|
|
20230911,102700,15448769780,9490,9420,9500,9390,10315
|
|
20230911,102600,15351604170,9420,9470,9470,9420,16616
|
|
20230911,102500,15194945600,9460,9490,9500,9460,4599
|
|
20230911,102400,15151338620,9490,9530,9550,9490,8640
|
|
20230911,102300,15069183440,9510,9530,9550,9510,5209
|
|
20230911,102200,15019567530,9540,9600,9600,9540,4506
|
|
20230911,102100,14976490060,9600,9640,9640,9520,12474
|
|
20230911,102000,14857037330,9640,9640,9650,9630,2628
|
|
20230911,101900,14831708290,9640,9660,9670,9630,2921
|
|
20230911,101800,14803536490,9660,9680,9690,9630,8415
|
|
20230911,101700,14722326050,9690,9710,9720,9690,2114
|
|
20230911,101600,14701820420,9720,9710,9720,9710,1327
|
|
20230911,101500,14688935210,9710,9740,9740,9710,3531
|
|
20230911,101400,14654570800,9740,9760,9760,9730,4377
|
|
20230911,101300,14611898890,9750,9760,9780,9750,3565
|
|
20230911,101200,14577131410,9760,9780,9780,9760,1109
|
|
20230911,101100,14566302160,9780,9790,9790,9780,2063
|
|
20230911,101000,14546109390,9790,9750,9790,9750,6131
|
|
20230911,100900,14486097020,9750,9810,9820,9750,11084
|
|
20230911,100800,14377489730,9820,9840,9840,9810,1911
|
|
20230911,100700,14358710160,9840,9820,9860,9810,2812
|
|
20230911,100600,14331044990,9820,9780,9820,9780,17763
|
|
20230911,100500,14156951160,9770,9750,9800,9750,12976
|
|
20230911,100400,14030033860,9760,9740,9770,9730,8455
|
|
20230911,100300,13947595670,9740,9700,9740,9700,4454
|
|
20230911,100200,13904289570,9700,9700,9710,9690,1522
|
|
20230911,100100,13889515130,9700,9690,9730,9690,3591
|
|
20230911,100000,13854641790,9690,9670,9690,9670,1768
|
|
20230911,095900,13837521440,9670,9670,9670,9660,2729
|
|
20230911,095800,13811132120,9670,9680,9680,9650,4782
|
|
20230911,095700,13764931160,9680,9660,9710,9650,6816
|
|
20230911,095600,13698998470,9660,9680,9690,9650,7988
|
|
20230911,095500,13621819040,9690,9710,9730,9680,11300
|
|
20230911,095400,13512219910,9710,9720,9730,9710,1403
|
|
20230911,095300,13498589520,9710,9730,9740,9710,3081
|
|
20230911,095200,13468623700,9730,9730,9780,9730,3079
|
|
20230911,095100,13438630300,9720,9730,9750,9720,2303
|
|
20230911,095000,13416231420,9730,9750,9770,9720,3768
|
|
20230911,094900,13379530610,9770,9770,9780,9730,2532
|
|
20230911,094800,13354824280,9780,9780,9780,9760,577
|
|
20230911,094700,13349182850,9780,9780,9790,9780,797
|
|
20230911,094600,13341385320,9780,9750,9790,9730,2932
|
|
20230911,094500,13312796690,9750,9800,9830,9750,7051
|
|
20230911,094400,13243685140,9810,9740,9810,9730,3704
|
|
20230911,094300,13207454800,9730,9700,9740,9690,4155
|
|
20230911,094200,13167130870,9680,9740,9760,9670,6745
|
|
20230911,094100,13101569680,9740,9760,9830,9730,11556
|
|
20230911,094000,12988450210,9760,9730,9760,9690,3636
|
|
20230911,093900,12953059490,9750,9720,9760,9650,12747
|
|
20230911,093800,12829476510,9720,9700,9780,9690,11501
|
|
20230911,093700,12717595400,9700,9720,9720,9660,8076
|
|
20230911,093600,12639248070,9720,9720,9730,9620,23282
|
|
20230911,093500,12413694170,9720,9860,9870,9720,18264
|
|
20230911,093400,12234973040,9860,9920,9920,9850,15918
|
|
20230911,093300,12077600930,9920,9950,9960,9920,8108
|
|
20230911,093200,11997054250,9970,9980,9980,9940,4664
|
|
20230911,093100,11950595570,9980,9990,10000,9970,5262
|
|
20230911,093000,11898047580,9990,9960,9990,9960,1874
|
|
20230911,092900,11879351630,9970,9930,9970,9920,1153
|
|
20230911,092800,11867892720,9930,9950,9970,9920,8450
|
|
20230911,092700,11783872060,9950,9970,10000,9950,9435
|
|
20230911,092600,11689769140,9970,10030,10050,9970,22766
|
|
20230911,092500,11461467510,10040,9950,10040,9920,11138
|
|
20230911,092400,11350239780,9950,9920,9960,9900,3854
|
|
20230911,092300,11312008810,9920,10000,10000,9850,16787
|
|
20230911,092200,11145112090,10000,10060,10070,9990,7673
|
|
20230911,092100,11068358650,10060,9860,10060,9860,27933
|
|
20230911,092000,10789592330,9850,9900,9910,9730,23718
|
|
20230911,091900,10556244960,9910,9960,9990,9910,13301
|
|
20230911,091800,10423973610,9970,9960,10030,9950,13495
|
|
20230911,091700,10289347980,9960,10120,10120,9960,26807
|
|
20230911,091600,10020309490,10120,9730,10120,9720,35698
|
|
20230911,091500,9665811460,9750,9990,10000,9720,34632
|
|
20230911,091400,9323774190,9990,9910,10030,9860,30590
|
|
20230911,091300,9018938710,9910,10140,10190,9860,57771
|
|
20230911,091200,8438017370,10140,10150,10250,10140,21825
|
|
20230911,091100,8215730540,10160,10200,10230,10120,20869
|
|
20230911,091000,8003723870,10200,10260,10270,10170,35558
|
|
20230911,090900,7640574410,10250,10150,10380,10140,52394
|
|
20230911,090800,7102852950,10170,10230,10250,10140,22453
|
|
20230911,090700,6874219350,10230,10260,10290,10100,49276
|
|
20230911,090600,6371931530,10270,10290,10400,10250,77546
|
|
20230911,090500,5573143260,10290,10110,10570,10090,161099
|
|
20230911,090400,3911614000,10150,10150,10400,10050,172681
|
|
20230911,090300,2150829750,10000,10000,10000,10000,0
|
|
20230911,090200,2150829750,10000,10000,10000,10000,0
|
|
20230911,090100,2150829750,10000,9920,10000,9760,91160
|
|
20230911,090000,1246778640,9920,9100,9940,9060,130325
|