622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,191800,15223863520,16600,16600,16600,16600,0
|
|
20230802,191700,15223863520,16600,16600,16600,16600,0
|
|
20230802,191600,15223863520,16600,16600,16600,16600,0
|
|
20230802,191500,15223863520,16600,16600,16600,16600,0
|
|
20230802,191400,15223863520,16600,16600,16600,16600,0
|
|
20230802,191300,15223863520,16600,16600,16600,16600,0
|
|
20230802,191200,15223863520,16600,16600,16600,16600,0
|
|
20230802,191100,15223863520,16600,16600,16600,16600,0
|
|
20230802,191000,15223863520,16600,16600,16600,16600,0
|
|
20230802,190900,15223863520,16600,16600,16600,16600,0
|
|
20230802,190800,15223863520,16600,16600,16600,16600,0
|
|
20230802,190700,15223863520,16600,16600,16600,16600,0
|
|
20230802,190600,15223863520,16600,16600,16600,16600,0
|
|
20230802,190500,15223863520,16600,16600,16600,16600,0
|
|
20230802,190400,15223863520,16600,16600,16600,16600,0
|
|
20230802,190300,15223863520,16600,16600,16600,16600,0
|
|
20230802,190200,15223863520,16600,16600,16600,16600,0
|
|
20230802,190100,15223863520,16600,16600,16600,16600,0
|
|
20230802,190000,15223863520,16600,16600,16600,16600,0
|
|
20230802,185900,15223863520,16600,16600,16600,16600,0
|
|
20230802,185800,15223863520,16600,16600,16600,16600,0
|
|
20230802,185700,15223863520,16600,16600,16600,16600,0
|
|
20230802,185600,15223863520,16600,16600,16600,16600,0
|
|
20230802,185500,15223863520,16600,16600,16600,16600,0
|
|
20230802,185400,15223863520,16600,16600,16600,16600,0
|
|
20230802,185300,15223863520,16600,16600,16600,16600,0
|
|
20230802,185200,15223863520,16600,16600,16600,16600,0
|
|
20230802,185100,15223863520,16600,16600,16600,16600,0
|
|
20230802,185000,15223863520,16600,16600,16600,16600,0
|
|
20230802,184900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,184800,15223863520,16600,16600,16600,16600,0
|
|
20230802,184700,15223863520,16600,16600,16600,16600,0
|
|
20230802,184600,15223863520,16600,16600,16600,16600,0
|
|
20230802,184500,15223863520,16600,16600,16600,16600,0
|
|
20230802,184400,15223863520,16600,16600,16600,16600,0
|
|
20230802,184300,15223863520,16600,16600,16600,16600,0
|
|
20230802,184200,15223863520,16600,16600,16600,16600,0
|
|
20230802,184100,15223863520,16600,16600,16600,16600,0
|
|
20230802,184000,15223863520,16600,16600,16600,16600,0
|
|
20230802,183900,15223863520,16600,16600,16600,16600,0
|
|
20230802,183800,15223863520,16600,16600,16600,16600,0
|
|
20230802,183700,15223863520,16600,16600,16600,16600,0
|
|
20230802,183600,15223863520,16600,16600,16600,16600,0
|
|
20230802,183500,15223863520,16600,16600,16600,16600,0
|
|
20230802,183400,15223863520,16600,16600,16600,16600,0
|
|
20230802,183300,15223863520,16600,16600,16600,16600,0
|
|
20230802,183200,15223863520,16600,16600,16600,16600,0
|
|
20230802,183100,15223863520,16600,16600,16600,16600,0
|
|
20230802,183000,15223863520,16600,16600,16600,16600,0
|
|
20230802,182900,15223863520,16600,16600,16600,16600,0
|
|
20230802,182800,15223863520,16600,16600,16600,16600,0
|
|
20230802,182700,15223863520,16600,16600,16600,16600,0
|
|
20230802,182600,15223863520,16600,16600,16600,16600,0
|
|
20230802,182500,15223863520,16600,16600,16600,16600,0
|
|
20230802,182400,15223863520,16600,16600,16600,16600,0
|
|
20230802,182300,15223863520,16600,16600,16600,16600,0
|
|
20230802,182200,15223863520,16600,16600,16600,16600,0
|
|
20230802,182100,15223863520,16600,16600,16600,16600,0
|
|
20230802,182000,15223863520,16600,16600,16600,16600,0
|
|
20230802,181900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,181800,15223863520,16600,16600,16600,16600,0
|
|
20230802,181700,15223863520,16600,16600,16600,16600,0
|
|
20230802,181600,15223863520,16600,16600,16600,16600,0
|
|
20230802,181500,15223863520,16600,16600,16600,16600,0
|
|
20230802,181400,15223863520,16600,16600,16600,16600,0
|
|
20230802,181300,15223863520,16600,16600,16600,16600,0
|
|
20230802,181200,15223863520,16600,16600,16600,16600,0
|
|
20230802,181100,15223863520,16600,16600,16600,16600,0
|
|
20230802,181000,15223863520,16600,16600,16600,16600,0
|
|
20230802,180900,15223863520,16600,16600,16600,16600,0
|
|
20230802,180800,15223863520,16600,16600,16600,16600,0
|
|
20230802,180700,15223863520,16600,16600,16600,16600,0
|
|
20230802,180600,15223863520,16600,16600,16600,16600,0
|
|
20230802,180500,15223863520,16600,16600,16600,16600,0
|
|
20230802,180400,15223863520,16600,16600,16600,16600,0
|
|
20230802,180300,15223863520,16600,16600,16600,16600,0
|
|
20230802,180200,15223863520,16600,16600,16600,16600,0
|
|
20230802,180100,15223863520,16600,16600,16600,16600,0
|
|
20230802,180000,15223863520,16600,16600,16600,16600,0
|
|
20230802,175900,15223863520,16600,16600,16600,16600,0
|
|
20230802,175800,15223863520,16600,16600,16600,16600,0
|
|
20230802,175700,15223863520,16600,16600,16600,16600,0
|
|
20230802,175600,15223863520,16600,16600,16600,16600,0
|
|
20230802,175500,15223863520,16600,16600,16600,16600,0
|
|
20230802,175400,15223863520,16600,16600,16600,16600,0
|
|
20230802,175300,15223863520,16600,16600,16600,16600,0
|
|
20230802,175200,15223863520,16600,16600,16600,16600,0
|
|
20230802,175100,15223863520,16600,16600,16600,16600,0
|
|
20230802,175000,15223863520,16600,16600,16600,16600,0
|
|
20230802,174900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,174800,15223863520,16600,16600,16600,16600,0
|
|
20230802,174700,15223863520,16600,16600,16600,16600,0
|
|
20230802,174600,15223863520,16600,16600,16600,16600,0
|
|
20230802,174500,15223863520,16600,16600,16600,16600,0
|
|
20230802,174400,15223863520,16600,16600,16600,16600,0
|
|
20230802,174300,15223863520,16600,16600,16600,16600,0
|
|
20230802,174200,15223863520,16600,16600,16600,16600,0
|
|
20230802,174100,15223863520,16600,16600,16600,16600,0
|
|
20230802,174000,15223863520,16600,16600,16600,16600,0
|
|
20230802,173900,15223863520,16600,16600,16600,16600,0
|
|
20230802,173800,15223863520,16600,16600,16600,16600,0
|
|
20230802,173700,15223863520,16600,16600,16600,16600,0
|
|
20230802,173600,15223863520,16600,16600,16600,16600,0
|
|
20230802,173500,15223863520,16600,16600,16600,16600,0
|
|
20230802,173400,15223863520,16600,16600,16600,16600,0
|
|
20230802,173300,15223863520,16600,16600,16600,16600,0
|
|
20230802,173200,15223863520,16600,16600,16600,16600,0
|
|
20230802,173100,15223863520,16600,16600,16600,16600,0
|
|
20230802,173000,15223863520,16600,16600,16600,16600,0
|
|
20230802,172900,15223863520,16600,16600,16600,16600,0
|
|
20230802,172800,15223863520,16600,16600,16600,16600,0
|
|
20230802,172700,15223863520,16600,16600,16600,16600,0
|
|
20230802,172600,15223863520,16600,16600,16600,16600,0
|
|
20230802,172500,15223863520,16600,16600,16600,16600,0
|
|
20230802,172400,15223863520,16600,16600,16600,16600,0
|
|
20230802,172300,15223863520,16600,16600,16600,16600,0
|
|
20230802,172200,15223863520,16600,16600,16600,16600,0
|
|
20230802,172100,15223863520,16600,16600,16600,16600,0
|
|
20230802,172000,15223863520,16600,16600,16600,16600,0
|
|
20230802,171900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,171800,15223863520,16600,16600,16600,16600,0
|
|
20230802,171700,15223863520,16600,16600,16600,16600,0
|
|
20230802,171600,15223863520,16600,16600,16600,16600,0
|
|
20230802,171500,15223863520,16600,16600,16600,16600,0
|
|
20230802,171400,15223863520,16600,16600,16600,16600,0
|
|
20230802,171300,15223863520,16600,16600,16600,16600,0
|
|
20230802,171200,15223863520,16600,16600,16600,16600,0
|
|
20230802,171100,15223863520,16600,16600,16600,16600,0
|
|
20230802,171000,15223863520,16600,16600,16600,16600,0
|
|
20230802,170900,15223863520,16600,16600,16600,16600,0
|
|
20230802,170800,15223863520,16600,16600,16600,16600,0
|
|
20230802,170700,15223863520,16600,16600,16600,16600,0
|
|
20230802,170600,15223863520,16600,16600,16600,16600,0
|
|
20230802,170500,15223863520,16600,16600,16600,16600,0
|
|
20230802,170400,15223863520,16600,16600,16600,16600,0
|
|
20230802,170300,15223863520,16600,16600,16600,16600,0
|
|
20230802,170200,15223863520,16600,16600,16600,16600,0
|
|
20230802,170100,15223863520,16600,16600,16600,16600,0
|
|
20230802,170000,15223863520,16600,16600,16600,16600,0
|
|
20230802,165900,15223863520,16600,16600,16600,16600,0
|
|
20230802,165800,15223863520,16600,16600,16600,16600,0
|
|
20230802,165700,15223863520,16600,16600,16600,16600,0
|
|
20230802,165600,15223863520,16600,16600,16600,16600,0
|
|
20230802,165500,15223863520,16600,16600,16600,16600,0
|
|
20230802,165400,15223863520,16600,16600,16600,16600,0
|
|
20230802,165300,15223863520,16600,16600,16600,16600,0
|
|
20230802,165200,15223863520,16600,16600,16600,16600,0
|
|
20230802,165100,15223863520,16600,16600,16600,16600,0
|
|
20230802,165000,15223863520,16600,16600,16600,16600,0
|
|
20230802,164900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,164800,15223863520,16600,16600,16600,16600,0
|
|
20230802,164700,15223863520,16600,16600,16600,16600,0
|
|
20230802,164600,15223863520,16600,16600,16600,16600,0
|
|
20230802,164500,15223863520,16600,16600,16600,16600,0
|
|
20230802,164400,15223863520,16600,16600,16600,16600,0
|
|
20230802,164300,15223863520,16600,16600,16600,16600,0
|
|
20230802,164200,15223863520,16600,16600,16600,16600,0
|
|
20230802,164100,15223863520,16600,16600,16600,16600,0
|
|
20230802,164000,15223863520,16600,16600,16600,16600,0
|
|
20230802,163900,15223863520,16600,16600,16600,16600,0
|
|
20230802,163800,15223863520,16600,16600,16600,16600,0
|
|
20230802,163700,15223863520,16600,16600,16600,16600,0
|
|
20230802,163600,15223863520,16600,16600,16600,16600,0
|
|
20230802,163500,15223863520,16600,16600,16600,16600,0
|
|
20230802,163400,15223863520,16600,16600,16600,16600,0
|
|
20230802,163300,15223863520,16600,16600,16600,16600,0
|
|
20230802,163200,15223863520,16600,16600,16600,16600,0
|
|
20230802,163100,15223863520,16600,16600,16600,16600,0
|
|
20230802,163000,15223863520,16600,16600,16600,16600,0
|
|
20230802,162900,15223863520,16600,16600,16600,16600,0
|
|
20230802,162800,15223863520,16600,16600,16600,16600,0
|
|
20230802,162700,15223863520,16600,16600,16600,16600,0
|
|
20230802,162600,15223863520,16600,16600,16600,16600,0
|
|
20230802,162500,15223863520,16600,16600,16600,16600,0
|
|
20230802,162400,15223863520,16600,16600,16600,16600,0
|
|
20230802,162300,15223863520,16600,16600,16600,16600,0
|
|
20230802,162200,15223863520,16600,16600,16600,16600,0
|
|
20230802,162100,15223863520,16600,16600,16600,16600,0
|
|
20230802,162000,15223863520,16600,16600,16600,16600,0
|
|
20230802,161900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,161800,15223863520,16600,16600,16600,16600,0
|
|
20230802,161700,15223863520,16600,16600,16600,16600,0
|
|
20230802,161600,15223863520,16600,16600,16600,16600,0
|
|
20230802,161500,15223863520,16600,16600,16600,16600,0
|
|
20230802,161400,15223863520,16600,16600,16600,16600,0
|
|
20230802,161300,15223863520,16600,16600,16600,16600,0
|
|
20230802,161200,15223863520,16600,16600,16600,16600,0
|
|
20230802,161100,15223863520,16600,16600,16600,16600,0
|
|
20230802,161000,15223863520,16600,16600,16600,16600,0
|
|
20230802,160900,15223863520,16600,16600,16600,16600,0
|
|
20230802,160800,15223863520,16600,16600,16600,16600,0
|
|
20230802,160700,15223863520,16600,16600,16600,16600,0
|
|
20230802,160600,15223863520,16600,16600,16600,16600,0
|
|
20230802,160500,15223863520,16600,16600,16600,16600,0
|
|
20230802,160400,15223863520,16600,16600,16600,16600,0
|
|
20230802,160300,15223863520,16600,16600,16600,16600,0
|
|
20230802,160200,15223863520,16600,16600,16600,16600,0
|
|
20230802,160100,15223863520,16600,16600,16600,16600,0
|
|
20230802,160000,15223863520,16600,16600,16600,16600,0
|
|
20230802,155900,15223863520,16600,16600,16600,16600,0
|
|
20230802,155800,15223863520,16600,16600,16600,16600,0
|
|
20230802,155700,15223863520,16600,16600,16600,16600,0
|
|
20230802,155600,15223863520,16600,16600,16600,16600,0
|
|
20230802,155500,15223863520,16600,16600,16600,16600,0
|
|
20230802,155400,15223863520,16600,16600,16600,16600,0
|
|
20230802,155300,15223863520,16600,16600,16600,16600,0
|
|
20230802,155200,15223863520,16600,16600,16600,16600,0
|
|
20230802,155100,15223863520,16600,16600,16600,16600,0
|
|
20230802,155000,15223863520,16600,16600,16600,16600,0
|
|
20230802,154900,15223863520,16600,16600,16600,16600,12337
|
|
20230802,154800,15223863520,16600,16600,16600,16600,0
|
|
20230802,154700,15223863520,16600,16600,16600,16600,0
|
|
20230802,154600,15223863520,16600,16600,16600,16600,0
|
|
20230802,154500,15223863520,16600,16600,16600,16600,0
|
|
20230802,154400,15223863520,16600,16600,16600,16600,0
|
|
20230802,154300,15223863520,16600,16600,16600,16600,0
|
|
20230802,154200,15223863520,16600,16600,16600,16600,0
|
|
20230802,154100,15223863520,16600,16600,16600,16600,0
|
|
20230802,154000,15223863520,16600,16600,16600,16600,0
|
|
20230802,153900,15223863520,16600,16600,16600,16600,0
|
|
20230802,153800,15223863520,16600,16600,16600,16600,0
|
|
20230802,153700,15223863520,16600,16600,16600,16600,0
|
|
20230802,153600,15223863520,16600,16600,16600,16600,0
|
|
20230802,153500,15223863520,16600,16600,16600,16600,0
|
|
20230802,153400,15223863520,16600,16600,16600,16600,0
|
|
20230802,153300,15223863520,16600,16600,16600,16600,0
|
|
20230802,153200,15223863520,16600,16600,16600,16600,0
|
|
20230802,153100,15223863520,16600,16600,16600,16600,0
|
|
20230802,153000,15223863520,16600,16600,16600,16600,12337
|
|
20230802,152900,15019069320,16580,16580,16580,16580,0
|
|
20230802,152800,15019069320,16580,16580,16580,16580,0
|
|
20230802,152700,15019069320,16580,16580,16580,16580,0
|
|
20230802,152600,15019069320,16580,16580,16580,16580,0
|
|
20230802,152500,15019069320,16580,16580,16580,16580,0
|
|
20230802,152400,15019069320,16580,16580,16580,16580,0
|
|
20230802,152300,15019069320,16580,16580,16580,16580,0
|
|
20230802,152200,15019069320,16580,16580,16580,16580,0
|
|
20230802,152100,15019069320,16580,16580,16580,16580,0
|
|
20230802,152000,15019069320,16580,16580,16580,16580,0
|
|
20230802,151900,15019069320,16580,16570,16590,16550,1755
|
|
20230802,151800,14989975610,16570,16580,16580,16520,1303
|
|
20230802,151700,14968401690,16580,16500,16590,16500,859
|
|
20230802,151600,14954188970,16590,16550,16590,16500,9610
|
|
20230802,151500,14795477150,16550,16640,16640,16550,1872
|
|
20230802,151400,14764420650,16600,16670,16670,16600,3330
|
|
20230802,151300,14709014030,16670,16680,16680,16670,3709
|
|
20230802,151200,14647165920,16680,16670,16680,16670,442
|
|
20230802,151100,14639794720,16680,16670,16680,16670,955
|
|
20230802,151000,14623866160,16680,16680,16680,16670,211
|
|
20230802,150900,14620348170,16670,16680,16680,16670,89
|
|
20230802,150800,14618863930,16680,16680,16680,16670,725
|
|
20230802,150700,14606774320,16680,16680,16680,16670,2603
|
|
20230802,150600,14563358670,16680,16700,16700,16680,1268
|
|
20230802,150500,14542195400,16700,16700,16700,16690,1592
|
|
20230802,150400,14515613580,16700,16700,16710,16700,450
|
|
20230802,150300,14508095050,16700,16710,16710,16700,567
|
|
20230802,150200,14498622910,16710,16720,16720,16710,1244
|
|
20230802,150100,14477829160,16720,16730,16800,16710,673
|
|
20230802,150000,14466571360,16720,16720,16750,16710,2546
|
|
20230802,145900,14423982930,16720,16800,16800,16720,3000
|
|
20230802,145800,14373795450,16820,16720,16820,16720,792
|
|
20230802,145700,14360517050,16710,16750,16790,16710,1107
|
|
20230802,145600,14341988040,16790,16800,16800,16750,1774
|
|
20230802,145500,14312197010,16800,16790,16800,16750,3685
|
|
20230802,145400,14250300730,16800,16760,16810,16730,2923
|
|
20230802,145300,14201332920,16830,16840,16840,16760,777
|
|
20230802,145200,14188292280,16840,16790,16840,16790,1333
|
|
20230802,145100,14165851310,16790,16820,16840,16790,846
|
|
20230802,145000,14151610280,16780,16790,16790,16780,189
|
|
20230802,144900,14148437870,16780,16770,16780,16770,332
|
|
20230802,144800,14142869910,16770,16770,16770,16760,519
|
|
20230802,144700,14134167290,16770,16820,16820,16770,507
|
|
20230802,144600,14125660200,16820,16800,16830,16790,564
|
|
20230802,144500,14116186910,16790,16820,16830,16790,295
|
|
20230802,144400,14111230860,16820,16770,16820,16770,148
|
|
20230802,144300,14108746920,16770,16780,16790,16760,1074
|
|
20230802,144200,14090741540,16790,16820,16820,16790,1149
|
|
20230802,144100,14071440170,16830,16870,16870,16820,964
|
|
20230802,144000,14055202710,16870,16890,16900,16870,3579
|
|
20230802,143900,13994773800,16900,16920,16930,16890,1459
|
|
20230802,143800,13970101430,16920,16880,16930,16880,3288
|
|
20230802,143700,13914529230,16880,16880,16890,16870,1076
|
|
20230802,143600,13896362710,16870,16860,16880,16860,766
|
|
20230802,143500,13883445830,16870,16860,16870,16860,64
|
|
20230802,143400,13882366780,16860,16890,16890,16860,401
|
|
20230802,143300,13875598790,16880,16850,16880,16850,867
|
|
20230802,143200,13860976670,16840,16840,16840,16840,136
|
|
20230802,143100,13858686430,16860,16840,16860,16830,1207
|
|
20230802,143000,13838369160,16840,16850,16850,16840,321
|
|
20230802,142900,13832961100,16850,16860,16860,16850,449
|
|
20230802,142800,13825394500,16870,16840,16870,16840,2374
|
|
20230802,142700,13785369120,16840,16840,16840,16830,1103
|
|
20230802,142600,13766795900,16820,16800,16820,16790,674
|
|
20230802,142500,13755471220,16770,16760,16800,16760,2086
|
|
20230802,142400,13720477980,16770,16780,16780,16750,1691
|
|
20230802,142300,13692127900,16780,16780,16780,16770,166
|
|
20230802,142200,13689343050,16780,16780,16780,16780,623
|
|
20230802,142100,13678889110,16800,16800,16800,16800,383
|
|
20230802,142000,13672454710,16800,16780,16800,16780,179
|
|
20230802,141900,13669449520,16780,16800,16800,16780,286
|
|
20230802,141800,13664646140,16800,16800,16810,16770,907
|
|
20230802,141700,13649413300,16820,16760,16830,16760,470
|
|
20230802,141600,13641522650,16770,16760,16780,16750,118
|
|
20230802,141500,13639544840,16850,16760,16850,16760,718
|
|
20230802,141400,13627449340,16750,16760,16760,16740,72
|
|
20230802,141300,13626242780,16740,16740,16840,16740,667
|
|
20230802,141200,13615057340,16740,16720,16740,16700,387
|
|
20230802,141100,13608590490,16700,16720,16760,16690,195
|
|
20230802,141000,13605326790,16710,16730,16730,16680,890
|
|
20230802,140900,13590457690,16730,16760,16760,16730,509
|
|
20230802,140800,13581932910,16760,16760,16760,16750,213
|
|
20230802,140700,13578363870,16760,16760,16760,16750,828
|
|
20230802,140600,13564486790,16760,16750,16780,16750,379
|
|
20230802,140500,13558135030,16750,16790,16790,16750,35
|
|
20230802,140400,13557547900,16790,16760,16790,16750,502
|
|
20230802,140300,13549136000,16760,16730,16760,16730,576
|
|
20230802,140200,13539489160,16750,16810,16810,16740,1785
|
|
20230802,140100,13509536100,16840,16840,16850,16820,2038
|
|
20230802,140000,13475240160,16840,16850,16860,16830,1562
|
|
20230802,135900,13448940190,16860,16840,16860,16830,2709
|
|
20230802,135800,13403327830,16840,16770,16840,16760,2413
|
|
20230802,135700,13362798720,16770,16760,16790,16760,2267
|
|
20230802,135600,13324772220,16760,16670,16760,16670,526
|
|
20230802,135500,13315969650,16670,16680,16680,16670,442
|
|
20230802,135400,13308598390,16690,16730,16730,16670,209
|
|
20230802,135300,13305108070,16730,16600,16740,16600,1236
|
|
20230802,135200,13284504800,16590,16600,16630,16550,336
|
|
20230802,135100,13278925140,16600,16570,16600,16500,3449
|
|
20230802,135000,13221927070,16570,16600,16600,16570,337
|
|
20230802,134900,13216335240,16610,16630,16630,16610,571
|
|
20230802,134800,13206844180,16630,16630,16640,16630,381
|
|
20230802,134700,13200508100,16650,16630,16650,16630,566
|
|
20230802,134600,13191095480,16620,16630,16670,16610,1641
|
|
20230802,134500,13163782720,16630,16510,16630,16500,4205
|
|
20230802,134400,13094243960,16510,16500,16540,16500,2485
|
|
20230802,134300,13053225810,16500,16500,16500,16500,461
|
|
20230802,134200,13045619310,16500,16540,16550,16500,164
|
|
20230802,134100,13042907830,16500,16490,16540,16490,669
|
|
20230802,134000,13031870830,16480,16490,16490,16470,31
|
|
20230802,133900,13031359770,16490,16500,16500,16480,1361
|
|
20230802,133800,13008919880,16530,16530,16530,16510,1045
|
|
20230802,133700,12991650550,16530,16510,16530,16510,532
|
|
20230802,133600,12982861630,16510,16560,16560,16510,879
|
|
20230802,133500,12968319080,16550,16540,16580,16540,622
|
|
20230802,133400,12958015730,16540,16530,16540,16510,301
|
|
20230802,133300,12953037570,16540,16530,16550,16500,1133
|
|
20230802,133200,12934327650,16530,16490,16530,16440,960
|
|
20230802,133100,12918483570,16440,16450,16500,16440,735
|
|
20230802,133000,12906388160,16450,16420,16530,16420,703
|
|
20230802,132900,12894819240,16410,16450,16460,16400,3366
|
|
20230802,132800,12839534250,16460,16560,16570,16460,12690
|
|
20230802,132700,12630084260,16560,16570,16570,16560,559
|
|
20230802,132600,12620823950,16570,16570,16580,16560,692
|
|
20230802,132500,12609359060,16570,16580,16600,16570,1155
|
|
20230802,132400,12590218050,16580,16560,16590,16560,869
|
|
20230802,132300,12575811160,16560,16560,16580,16560,532
|
|
20230802,132200,12566995120,16580,16580,16580,16550,647
|
|
20230802,132100,12556277390,16560,16520,16570,16520,800
|
|
20230802,132000,12543049550,16510,16520,16600,16510,2480
|
|
20230802,131900,12502030800,16530,16620,16620,16510,5118
|
|
20230802,131800,12417415850,16620,16580,16630,16560,1868
|
|
20230802,131700,12386440520,16580,16620,16620,16580,3675
|
|
20230802,131600,12325425290,16630,16670,16670,16620,1114
|
|
20230802,131500,12306888070,16660,16740,16740,16660,129
|
|
20230802,131400,12304737100,16650,16650,16750,16620,450
|
|
20230802,131300,12297240090,16620,16640,16680,16610,1345
|
|
20230802,131200,12274889570,16630,16740,16740,16620,7538
|
|
20230802,131100,12149019240,16740,16760,16760,16740,759
|
|
20230802,131000,12136304740,16770,16770,16770,16770,279
|
|
20230802,130900,12131625910,16750,16760,16760,16750,1245
|
|
20230802,130800,12110763280,16770,16770,16790,16770,656
|
|
20230802,130700,12099752160,16780,16780,16780,16780,170
|
|
20230802,130600,12096899560,16790,16750,16790,16750,561
|
|
20230802,130500,12087495780,16750,16780,16780,16750,1636
|
|
20230802,130400,12060083390,16780,16780,16780,16780,263
|
|
20230802,130300,12055670250,16790,16800,16810,16790,1269
|
|
20230802,130200,12034355740,16800,16820,16820,16800,167
|
|
20230802,130100,12031548380,16820,16810,16820,16810,470
|
|
20230802,130000,12023647650,16790,16820,16820,16770,1140
|
|
20230802,125900,12004528370,16770,16740,16800,16730,1080
|
|
20230802,125800,11986424290,16750,16820,16820,16750,6502
|
|
20230802,125700,11877256810,16840,16840,16850,16830,1950
|
|
20230802,125600,11844431620,16840,16850,16870,16840,413
|
|
20230802,125500,11837474210,16840,16840,16840,16840,10
|
|
20230802,125400,11837305810,16830,16880,16880,16830,180
|
|
20230802,125300,11834271900,16880,16840,16880,16830,519
|
|
20230802,125200,11825518650,16830,16830,16830,16830,1784
|
|
20230802,125100,11795493930,16830,16830,16830,16830,5
|
|
20230802,125000,11795409780,16830,16840,16880,16830,853
|
|
20230802,124900,11781040870,16840,16840,16840,16830,86
|
|
20230802,124800,11779593330,16830,16840,16850,16830,589
|
|
20230802,124700,11769675920,16830,16930,16930,16830,1876
|
|
20230802,124600,11738018770,16900,16910,16910,16900,238
|
|
20230802,124500,11733994270,16910,16920,16920,16900,1188
|
|
20230802,124400,11713911930,16910,16910,16910,16910,670
|
|
20230802,124300,11702582230,16910,16930,16930,16910,519
|
|
20230802,124200,11693801800,16930,16960,16960,16930,1378
|
|
20230802,124100,11670454880,16970,16990,16990,16970,588
|
|
20230802,124000,11660474480,16990,17000,17000,16970,1461
|
|
20230802,123900,11635651470,17030,17010,17030,16960,1290
|
|
20230802,123800,11613710040,17010,16950,17020,16930,1083
|
|
20230802,123700,11595353440,16950,16930,16950,16910,977
|
|
20230802,123600,11578813590,16930,16970,16980,16930,1341
|
|
20230802,123500,11556077270,16970,17050,17050,16970,2110
|
|
20230802,123400,11520213480,17030,17060,17080,17030,1884
|
|
20230802,123300,11488080600,17060,17040,17060,17040,2037
|
|
20230802,123200,11453354940,17040,17100,17110,17040,2239
|
|
20230802,123100,11415148890,17100,17040,17100,17020,2391
|
|
20230802,123000,11374354970,17030,16980,17040,16980,803
|
|
20230802,122900,11360690070,16980,17070,17100,16980,1794
|
|
20230802,122800,11330074600,17080,16970,17090,16970,3758
|
|
20230802,122700,11266072670,16970,16930,16990,16930,2088
|
|
20230802,122600,11230662640,16930,16860,16930,16850,885
|
|
20230802,122500,11215734200,16860,16860,16860,16860,57
|
|
20230802,122400,11214773180,16860,16870,16870,16850,1291
|
|
20230802,122300,11193006640,16870,16900,16900,16870,1110
|
|
20230802,122200,11174257530,16900,16890,16900,16890,650
|
|
20230802,122100,11163274400,16900,16930,16930,16900,2988
|
|
20230802,122000,11112749220,16940,16960,16960,16930,431
|
|
20230802,121900,11105447590,16960,17020,17020,16960,1401
|
|
20230802,121800,11081643290,17020,16950,17030,16950,2779
|
|
20230802,121700,11034416310,16950,16960,16980,16950,2243
|
|
20230802,121600,10996370040,16970,16930,16970,16910,3413
|
|
20230802,121500,10938530420,16930,16890,16950,16890,3145
|
|
20230802,121400,10885308210,16870,16870,16890,16840,695
|
|
20230802,121300,10873582310,16870,16770,16870,16770,1295
|
|
20230802,121200,10851765550,16840,16790,16840,16750,1424
|
|
20230802,121100,10827865220,16800,16780,16800,16760,761
|
|
20230802,121000,10815101080,16770,16790,16800,16770,97
|
|
20230802,120900,10813471680,16800,16810,16850,16770,733
|
|
20230802,120800,10801168560,16810,16830,16870,16800,1286
|
|
20230802,120700,10779549280,16870,16850,16870,16810,242
|
|
20230802,120600,10775478420,16820,16820,16820,16810,315
|
|
20230802,120500,10770181500,16830,16850,16860,16830,1130
|
|
20230802,120400,10751157200,16860,16860,16860,16840,320
|
|
20230802,120300,10745764570,16860,16850,16860,16850,42
|
|
20230802,120200,10745056550,16860,16830,16870,16830,1354
|
|
20230802,120100,10722241600,16820,16820,16820,16820,51
|
|
20230802,120000,10721383780,16820,16850,16850,16820,511
|
|
20230802,115900,10712784310,16850,16830,16850,16830,146
|
|
20230802,115800,10710326150,16830,16830,16840,16830,414
|
|
20230802,115700,10703358490,16830,16850,16850,16830,136
|
|
20230802,115600,10701068490,16850,16810,16850,16810,257
|
|
20230802,115500,10696744710,16810,16860,16870,16810,710
|
|
20230802,115400,10684782270,16870,16910,16910,16870,1674
|
|
20230802,115300,10656477940,16910,16750,16910,16750,2857
|
|
20230802,115200,10608361270,16730,16730,16750,16720,684
|
|
20230802,115100,10596916370,16730,16720,16750,16720,1609
|
|
20230802,115000,10569982970,16720,16760,16760,16720,1770
|
|
20230802,114900,10540362370,16750,16770,16800,16750,160
|
|
20230802,114800,10537679930,16770,16790,16800,16770,721
|
|
20230802,114700,10525571030,16800,16770,16800,16760,176
|
|
20230802,114600,10522619310,16750,16820,16820,16750,2097
|
|
20230802,114500,10487475140,16800,16820,16820,16800,156
|
|
20230802,114400,10484854120,16800,16780,16820,16780,335
|
|
20230802,114300,10479225940,16770,16820,16820,16770,4080
|
|
20230802,114200,10410753570,16820,16850,16850,16820,1028
|
|
20230802,114100,10393440530,16870,16860,16870,16850,708
|
|
20230802,114000,10381506000,16860,16860,16860,16850,480
|
|
20230802,113900,10373415510,16850,16800,16850,16800,731
|
|
20230802,113800,10361123850,16790,16820,16820,16790,195
|
|
20230802,113700,10357847890,16820,16810,16820,16780,230
|
|
20230802,113600,10353982260,16780,16790,16810,16780,154
|
|
20230802,113500,10351395960,16790,16800,16820,16780,362
|
|
20230802,113400,10345317440,16780,16850,16850,16780,398
|
|
20230802,113300,10338635230,16820,16850,16870,16810,1106
|
|
20230802,113200,10320001810,16850,16800,16850,16800,438
|
|
20230802,113100,10312633220,16790,16760,16790,16760,1167
|
|
20230802,113000,10293045780,16740,16800,16800,16740,1933
|
|
20230802,112900,10260613750,16800,16850,16870,16800,1277
|
|
20230802,112800,10239114420,16850,16860,16870,16850,696
|
|
20230802,112700,10227383730,16860,16860,16880,16860,345
|
|
20230802,112600,10221565200,16860,16900,16900,16850,1289
|
|
20230802,112500,10199815270,16890,16900,16900,16890,67
|
|
20230802,112400,10198683100,16880,16880,16880,16870,92
|
|
20230802,112300,10197130200,16880,16920,16920,16880,1240
|
|
20230802,112200,10176174610,16910,16920,16930,16910,1463
|
|
20230802,112100,10151416290,16930,16930,16930,16910,499
|
|
20230802,112000,10142969410,16930,16880,16930,16870,1657
|
|
20230802,111900,10114954190,16870,16880,16890,16870,816
|
|
20230802,111800,10101178880,16880,16900,16900,16880,415
|
|
20230802,111700,10094172280,16900,16870,16900,16870,668
|
|
20230802,111600,10082891050,16870,16880,16910,16870,335
|
|
20230802,111500,10077237700,16880,16900,16930,16870,737
|
|
20230802,111400,10064795750,16930,16800,16940,16800,950
|
|
20230802,111300,10048773690,16800,16750,16800,16740,1351
|
|
20230802,111200,10026106840,16740,16820,16820,16740,3296
|
|
20230802,111100,9970839220,16810,16850,16850,16810,1018
|
|
20230802,111000,9953703780,16840,16850,16880,16840,362
|
|
20230802,110900,9947604410,16850,16880,16920,16850,1005
|
|
20230802,110800,9930648530,16870,16890,16890,16850,1676
|
|
20230802,110700,9902377030,16890,16920,16930,16890,1191
|
|
20230802,110600,9882243330,16900,16930,16930,16900,396
|
|
20230802,110500,9875546250,16930,16920,16960,16910,614
|
|
20230802,110400,9865157450,16920,16940,16940,16910,1566
|
|
20230802,110300,9838670500,16940,16900,16940,16900,386
|
|
20230802,110200,9832136230,16910,16920,16930,16910,828
|
|
20230802,110100,9818129430,16920,16900,16920,16900,930
|
|
20230802,110000,9802404960,16910,16880,16910,16870,1377
|
|
20230802,105900,9779160010,16910,16910,16920,16860,4205
|
|
20230802,105800,9708130470,16910,17030,17040,16900,8913
|
|
20230802,105700,9556728800,17040,17140,17140,16970,3359
|
|
20230802,105600,9499462030,17150,16950,17150,16940,5989
|
|
20230802,105500,9397188780,16950,16900,16950,16900,1064
|
|
20230802,105400,9379171520,16900,16910,16940,16900,2910
|
|
20230802,105300,9329962020,16920,16880,16930,16880,909
|
|
20230802,105200,9314590430,16880,16890,16900,16880,716
|
|
20230802,105100,9302499880,16890,16920,16940,16880,1044
|
|
20230802,105000,9284850140,16910,16950,16950,16900,1278
|
|
20230802,104900,9263240470,16950,16940,16950,16930,1519
|
|
20230802,104800,9237501870,16930,16910,16930,16900,1010
|
|
20230802,104700,9220421790,16930,16860,16930,16860,1584
|
|
20230802,104600,9193642980,16860,16840,16920,16820,2520
|
|
20230802,104500,9151192380,16830,16950,17010,16830,4462
|
|
20230802,104400,9075542070,17020,17100,17170,16900,8048
|
|
20230802,104300,8938029420,17100,16780,17110,16780,11167
|
|
20230802,104200,8748707770,16760,16720,16760,16690,1231
|
|
20230802,104100,8728113520,16720,16720,16730,16720,33
|
|
20230802,104000,8727561550,16730,16680,16730,16680,1046
|
|
20230802,103900,8710085860,16700,16650,16700,16650,646
|
|
20230802,103800,8699328590,16640,16640,16680,16640,60
|
|
20230802,103700,8698330030,16630,16660,16660,16630,1203
|
|
20230802,103600,8678294860,16660,16700,16700,16660,1779
|
|
20230802,103500,8648624000,16700,16720,16720,16700,606
|
|
20230802,103400,8638499000,16710,16720,16720,16710,1568
|
|
20230802,103300,8612289490,16700,16730,16730,16700,1241
|
|
20230802,103200,8591540220,16720,16700,16720,16670,4204
|
|
20230802,103100,8521335890,16700,16700,16710,16670,594
|
|
20230802,103000,8511414760,16670,16600,16700,16590,2866
|
|
20230802,102900,8463735300,16600,16580,16600,16580,848
|
|
20230802,102800,8449668610,16580,16610,16620,16580,3204
|
|
20230802,102700,8396495890,16620,16610,16620,16610,1236
|
|
20230802,102600,8375960390,16610,16690,16690,16610,1617
|
|
20230802,102500,8349063330,16690,16660,16690,16640,193
|
|
20230802,102400,8345849680,16650,16650,16700,16650,541
|
|
20230802,102300,8336841980,16640,16650,16710,16640,1516
|
|
20230802,102200,8311598340,16650,16640,16700,16630,2237
|
|
20230802,102100,8274359860,16640,16650,16700,16640,1046
|
|
20230802,102000,8256952070,16640,16680,16710,16640,4225
|
|
20230802,101900,8186551510,16720,16730,16730,16690,3726
|
|
20230802,101800,8124313410,16710,16730,16730,16710,2793
|
|
20230802,101700,8077614550,16730,16730,16760,16710,2021
|
|
20230802,101600,8043800350,16730,16730,16740,16730,396
|
|
20230802,101500,8037175260,16730,16750,16750,16720,1091
|
|
20230802,101400,8018921800,16750,16720,16750,16710,1642
|
|
20230802,101300,7991469350,16730,16720,16740,16720,767
|
|
20230802,101200,7978644720,16720,16720,16750,16710,288
|
|
20230802,101100,7973829970,16750,16750,16780,16710,1860
|
|
20230802,101000,7942709950,16760,16780,16780,16750,373
|
|
20230802,100900,7936454730,16780,16750,16780,16750,30
|
|
20230802,100800,7935951890,16780,16750,16780,16740,411
|
|
20230802,100700,7929070910,16740,16750,16760,16730,1443
|
|
20230802,100600,7904903500,16760,16750,16770,16750,468
|
|
20230802,100500,7897059800,16730,16760,16760,16730,2405
|
|
20230802,100400,7856778030,16760,16790,16800,16760,782
|
|
20230802,100300,7843661090,16800,16830,16840,16800,1517
|
|
20230802,100200,7818175420,16810,16830,16830,16810,922
|
|
20230802,100100,7802668590,16830,16820,16830,16820,338
|
|
20230802,100000,7796980550,16830,16800,16830,16800,1768
|
|
20230802,095900,7767254390,16760,16770,16800,16750,781
|
|
20230802,095800,7754163950,16760,16760,16800,16760,1028
|
|
20230802,095700,7736927610,16750,16780,16780,16740,1425
|
|
20230802,095600,7713044190,16780,16740,16800,16740,1662
|
|
20230802,095500,7685194140,16740,16750,16760,16720,1498
|
|
20230802,095400,7660127550,16760,16770,16790,16760,624
|
|
20230802,095300,7649663970,16760,16780,16800,16750,968
|
|
20230802,095200,7633428030,16750,16770,16770,16750,1235
|
|
20230802,095100,7612732190,16780,16740,16810,16740,2081
|
|
20230802,095000,7577806010,16740,16700,16750,16690,1614
|
|
20230802,094900,7550845280,16700,16700,16700,16690,2434
|
|
20230802,094800,7510215240,16690,16710,16710,16690,2096
|
|
20230802,094700,7475210300,16710,16780,16780,16710,633
|
|
20230802,094600,7464619210,16780,16740,16780,16690,1077
|
|
20230802,094500,7446572170,16750,16710,16760,16650,4576
|
|
20230802,094400,7370197320,16710,16670,16710,16630,3485
|
|
20230802,094300,7312162250,16680,16770,16770,16670,1198
|
|
20230802,094200,7292152840,16770,16660,16780,16650,2986
|
|
20230802,094100,7242288360,16660,16670,16700,16600,6306
|
|
20230802,094000,7137302610,16670,16730,16730,16650,4311
|
|
20230802,093900,7065365900,16720,16780,16780,16720,2733
|
|
20230802,093800,7019596520,16780,16800,16800,16770,1594
|
|
20230802,093700,6992846950,16800,16820,16820,16770,1124
|
|
20230802,093600,6973976760,16770,16760,16830,16760,1568
|
|
20230802,093500,6947650720,16750,16710,16770,16700,2115
|
|
20230802,093400,6912288990,16700,16720,16740,16690,6475
|
|
20230802,093300,6804139150,16750,16740,16770,16710,3560
|
|
20230802,093200,6744576600,16740,16790,16790,16720,3993
|
|
20230802,093100,6677689360,16790,16830,16850,16790,3676
|
|
20230802,093000,6615887170,16840,16870,16970,16840,1627
|
|
20230802,092900,6588405360,16900,16990,16990,16880,2392
|
|
20230802,092800,6547881520,16990,16900,16990,16880,3418
|
|
20230802,092700,6490009450,16890,16880,16890,16780,1557
|
|
20230802,092600,6463744630,16880,16870,16900,16760,3160
|
|
20230802,092500,6410622430,16770,16780,16890,16760,5747
|
|
20230802,092400,6314183080,16790,16810,16810,16780,4258
|
|
20230802,092300,6242705540,16800,16860,16860,16800,2306
|
|
20230802,092200,6203881850,16880,16910,16930,16830,2779
|
|
20230802,092100,6156987110,16940,16960,16960,16870,2156
|
|
20230802,092000,6120516290,16960,16870,17000,16870,4609
|
|
20230802,091900,6042233060,16870,16720,16880,16720,6016
|
|
20230802,091800,5941317550,16730,16790,16840,16720,13407
|
|
20230802,091700,5716470040,16800,16960,16980,16790,9800
|
|
20230802,091600,5551034840,16970,17060,17080,16900,7303
|
|
20230802,091500,5427118530,17060,17260,17270,17060,7647
|
|
20230802,091400,5295832540,17270,17190,17280,17160,13882
|
|
20230802,091300,5056485680,17190,17060,17190,17060,8829
|
|
20230802,091200,4905276470,17070,16920,17100,16920,6923
|
|
20230802,091100,4787425470,16920,16850,16930,16800,5564
|
|
20230802,091000,4693549060,16850,16830,16930,16710,8917
|
|
20230802,090900,4543291070,16690,17030,17030,16650,15758
|
|
20230802,090800,4277336250,17030,17110,17150,17030,10815
|
|
20230802,090700,4092661570,17130,17210,17250,17070,17269
|
|
20230802,090600,3796120770,17230,16740,17230,16710,13779
|
|
20230802,090500,3562356170,16730,16830,16880,16730,20359
|
|
20230802,090400,3220742280,16830,16940,17100,16800,42811
|
|
20230802,090300,2494563930,16880,16950,17100,16420,75175
|
|
20230802,090200,1229482270,15500,15500,15500,15500,0
|
|
20230802,090100,1229482270,15500,15500,15500,15500,0
|
|
20230802,090000,1229482270,15500,17190,17190,15500,68682
|