696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,203300,865215170,6850,6850,6850,6850,332
|
|
20230821,203200,865215170,6850,6850,6850,6850,0
|
|
20230821,203100,865215170,6850,6850,6850,6850,0
|
|
20230821,203000,865215170,6850,6850,6850,6850,0
|
|
20230821,202900,865215170,6850,6850,6850,6850,0
|
|
20230821,202800,865215170,6850,6850,6850,6850,0
|
|
20230821,202700,865215170,6850,6850,6850,6850,0
|
|
20230821,202600,865215170,6850,6850,6850,6850,0
|
|
20230821,202500,865215170,6850,6850,6850,6850,0
|
|
20230821,202400,865215170,6850,6850,6850,6850,0
|
|
20230821,202300,865215170,6850,6850,6850,6850,0
|
|
20230821,202200,865215170,6850,6850,6850,6850,0
|
|
20230821,202100,865215170,6850,6850,6850,6850,0
|
|
20230821,202000,865215170,6850,6850,6850,6850,0
|
|
20230821,201900,865215170,6850,6850,6850,6850,0
|
|
20230821,201800,865215170,6850,6850,6850,6850,0
|
|
20230821,201700,865215170,6850,6850,6850,6850,0
|
|
20230821,201600,865215170,6850,6850,6850,6850,0
|
|
20230821,201500,865215170,6850,6850,6850,6850,0
|
|
20230821,201400,865215170,6850,6850,6850,6850,0
|
|
20230821,201300,865215170,6850,6850,6850,6850,0
|
|
20230821,201200,865215170,6850,6850,6850,6850,0
|
|
20230821,201100,865215170,6850,6850,6850,6850,0
|
|
20230821,201000,865215170,6850,6850,6850,6850,0
|
|
20230821,200900,865215170,6850,6850,6850,6850,0
|
|
20230821,200800,865215170,6850,6850,6850,6850,0
|
|
20230821,200700,865215170,6850,6850,6850,6850,0
|
|
20230821,200600,865215170,6850,6850,6850,6850,0
|
|
20230821,200500,865215170,6850,6850,6850,6850,0
|
|
20230821,200400,865215170,6850,6850,6850,6850,0
|
|
20230821,200300,865215170,6850,6850,6850,6850,332
|
|
20230821,200200,865215170,6850,6850,6850,6850,0
|
|
20230821,200100,865215170,6850,6850,6850,6850,0
|
|
20230821,200000,865215170,6850,6850,6850,6850,0
|
|
20230821,195900,865215170,6850,6850,6850,6850,0
|
|
20230821,195800,865215170,6850,6850,6850,6850,0
|
|
20230821,195700,865215170,6850,6850,6850,6850,0
|
|
20230821,195600,865215170,6850,6850,6850,6850,0
|
|
20230821,195500,865215170,6850,6850,6850,6850,0
|
|
20230821,195400,865215170,6850,6850,6850,6850,0
|
|
20230821,195300,865215170,6850,6850,6850,6850,0
|
|
20230821,195200,865215170,6850,6850,6850,6850,0
|
|
20230821,195100,865215170,6850,6850,6850,6850,0
|
|
20230821,195000,865215170,6850,6850,6850,6850,0
|
|
20230821,194900,865215170,6850,6850,6850,6850,0
|
|
20230821,194800,865215170,6850,6850,6850,6850,0
|
|
20230821,194700,865215170,6850,6850,6850,6850,0
|
|
20230821,194600,865215170,6850,6850,6850,6850,0
|
|
20230821,194500,865215170,6850,6850,6850,6850,0
|
|
20230821,194400,865215170,6850,6850,6850,6850,0
|
|
20230821,194300,865215170,6850,6850,6850,6850,0
|
|
20230821,194200,865215170,6850,6850,6850,6850,0
|
|
20230821,194100,865215170,6850,6850,6850,6850,0
|
|
20230821,194000,865215170,6850,6850,6850,6850,0
|
|
20230821,193900,865215170,6850,6850,6850,6850,0
|
|
20230821,193800,865215170,6850,6850,6850,6850,0
|
|
20230821,193700,865215170,6850,6850,6850,6850,0
|
|
20230821,193600,865215170,6850,6850,6850,6850,0
|
|
20230821,193500,865215170,6850,6850,6850,6850,0
|
|
20230821,193400,865215170,6850,6850,6850,6850,0
|
|
20230821,193300,865215170,6850,6850,6850,6850,332
|
|
20230821,193200,865215170,6850,6850,6850,6850,0
|
|
20230821,193100,865215170,6850,6850,6850,6850,0
|
|
20230821,193000,865215170,6850,6850,6850,6850,0
|
|
20230821,192900,865215170,6850,6850,6850,6850,0
|
|
20230821,192800,865215170,6850,6850,6850,6850,0
|
|
20230821,192700,865215170,6850,6850,6850,6850,0
|
|
20230821,192600,865215170,6850,6850,6850,6850,0
|
|
20230821,192500,865215170,6850,6850,6850,6850,0
|
|
20230821,192400,865215170,6850,6850,6850,6850,0
|
|
20230821,192300,865215170,6850,6850,6850,6850,0
|
|
20230821,192200,865215170,6850,6850,6850,6850,0
|
|
20230821,192100,865215170,6850,6850,6850,6850,0
|
|
20230821,192000,865215170,6850,6850,6850,6850,0
|
|
20230821,191900,865215170,6850,6850,6850,6850,0
|
|
20230821,191800,865215170,6850,6850,6850,6850,0
|
|
20230821,191700,865215170,6850,6850,6850,6850,0
|
|
20230821,191600,865215170,6850,6850,6850,6850,0
|
|
20230821,191500,865215170,6850,6850,6850,6850,0
|
|
20230821,191400,865215170,6850,6850,6850,6850,0
|
|
20230821,191300,865215170,6850,6850,6850,6850,0
|
|
20230821,191200,865215170,6850,6850,6850,6850,0
|
|
20230821,191100,865215170,6850,6850,6850,6850,0
|
|
20230821,191000,865215170,6850,6850,6850,6850,0
|
|
20230821,190900,865215170,6850,6850,6850,6850,0
|
|
20230821,190800,865215170,6850,6850,6850,6850,0
|
|
20230821,190700,865215170,6850,6850,6850,6850,0
|
|
20230821,190600,865215170,6850,6850,6850,6850,0
|
|
20230821,190500,865215170,6850,6850,6850,6850,0
|
|
20230821,190400,865215170,6850,6850,6850,6850,0
|
|
20230821,190300,865215170,6850,6850,6850,6850,332
|
|
20230821,190200,865215170,6850,6850,6850,6850,0
|
|
20230821,190100,865215170,6850,6850,6850,6850,0
|
|
20230821,190000,865215170,6850,6850,6850,6850,0
|
|
20230821,185900,865215170,6850,6850,6850,6850,0
|
|
20230821,185800,865215170,6850,6850,6850,6850,0
|
|
20230821,185700,865215170,6850,6850,6850,6850,0
|
|
20230821,185600,865215170,6850,6850,6850,6850,0
|
|
20230821,185500,865215170,6850,6850,6850,6850,0
|
|
20230821,185400,865215170,6850,6850,6850,6850,0
|
|
20230821,185300,865215170,6850,6850,6850,6850,0
|
|
20230821,185200,865215170,6850,6850,6850,6850,0
|
|
20230821,185100,865215170,6850,6850,6850,6850,0
|
|
20230821,185000,865215170,6850,6850,6850,6850,0
|
|
20230821,184900,865215170,6850,6850,6850,6850,0
|
|
20230821,184800,865215170,6850,6850,6850,6850,0
|
|
20230821,184700,865215170,6850,6850,6850,6850,0
|
|
20230821,184600,865215170,6850,6850,6850,6850,0
|
|
20230821,184500,865215170,6850,6850,6850,6850,0
|
|
20230821,184400,865215170,6850,6850,6850,6850,0
|
|
20230821,184300,865215170,6850,6850,6850,6850,0
|
|
20230821,184200,865215170,6850,6850,6850,6850,0
|
|
20230821,184100,865215170,6850,6850,6850,6850,0
|
|
20230821,184000,865215170,6850,6850,6850,6850,0
|
|
20230821,183900,865215170,6850,6850,6850,6850,0
|
|
20230821,183800,865215170,6850,6850,6850,6850,0
|
|
20230821,183700,865215170,6850,6850,6850,6850,0
|
|
20230821,183600,865215170,6850,6850,6850,6850,0
|
|
20230821,183500,865215170,6850,6850,6850,6850,0
|
|
20230821,183400,865215170,6850,6850,6850,6850,0
|
|
20230821,183300,865215170,6850,6850,6850,6850,332
|
|
20230821,183200,865215170,6850,6850,6850,6850,0
|
|
20230821,183100,865215170,6850,6850,6850,6850,0
|
|
20230821,183000,865215170,6850,6850,6850,6850,0
|
|
20230821,182900,865215170,6850,6850,6850,6850,0
|
|
20230821,182800,865215170,6850,6850,6850,6850,0
|
|
20230821,182700,865215170,6850,6850,6850,6850,0
|
|
20230821,182600,865215170,6850,6850,6850,6850,0
|
|
20230821,182500,865215170,6850,6850,6850,6850,0
|
|
20230821,182400,865215170,6850,6850,6850,6850,0
|
|
20230821,182300,865215170,6850,6850,6850,6850,0
|
|
20230821,182200,865215170,6850,6850,6850,6850,0
|
|
20230821,182100,865215170,6850,6850,6850,6850,0
|
|
20230821,182000,865215170,6850,6850,6850,6850,0
|
|
20230821,181900,865215170,6850,6850,6850,6850,0
|
|
20230821,181800,865215170,6850,6850,6850,6850,0
|
|
20230821,181700,865215170,6850,6850,6850,6850,0
|
|
20230821,181600,865215170,6850,6850,6850,6850,0
|
|
20230821,181500,865215170,6850,6850,6850,6850,0
|
|
20230821,181400,865215170,6850,6850,6850,6850,0
|
|
20230821,181300,865215170,6850,6850,6850,6850,0
|
|
20230821,181200,865215170,6850,6850,6850,6850,0
|
|
20230821,181100,865215170,6850,6850,6850,6850,0
|
|
20230821,181000,865215170,6850,6850,6850,6850,0
|
|
20230821,180900,865215170,6850,6850,6850,6850,0
|
|
20230821,180800,865215170,6850,6850,6850,6850,0
|
|
20230821,180700,865215170,6850,6850,6850,6850,0
|
|
20230821,180600,865215170,6850,6850,6850,6850,0
|
|
20230821,180500,865215170,6850,6850,6850,6850,0
|
|
20230821,180400,865215170,6850,6850,6850,6850,0
|
|
20230821,180300,865215170,6850,6850,6850,6850,332
|
|
20230821,180200,865215170,6850,6850,6850,6850,0
|
|
20230821,180100,865215170,6850,6850,6850,6850,0
|
|
20230821,180000,865215170,6850,6850,6850,6850,0
|
|
20230821,175900,865215170,6850,6850,6850,6850,0
|
|
20230821,175800,865215170,6850,6850,6850,6850,0
|
|
20230821,175700,865215170,6850,6850,6850,6850,0
|
|
20230821,175600,865215170,6850,6850,6850,6850,0
|
|
20230821,175500,865215170,6850,6850,6850,6850,0
|
|
20230821,175400,865215170,6850,6850,6850,6850,0
|
|
20230821,175300,865215170,6850,6850,6850,6850,0
|
|
20230821,175200,865215170,6850,6850,6850,6850,0
|
|
20230821,175100,865215170,6850,6850,6850,6850,0
|
|
20230821,175000,865215170,6850,6850,6850,6850,0
|
|
20230821,174900,865215170,6850,6850,6850,6850,0
|
|
20230821,174800,865215170,6850,6850,6850,6850,0
|
|
20230821,174700,865215170,6850,6850,6850,6850,0
|
|
20230821,174600,865215170,6850,6850,6850,6850,0
|
|
20230821,174500,865215170,6850,6850,6850,6850,0
|
|
20230821,174400,865215170,6850,6850,6850,6850,0
|
|
20230821,174300,865215170,6850,6850,6850,6850,0
|
|
20230821,174200,865215170,6850,6850,6850,6850,0
|
|
20230821,174100,865215170,6850,6850,6850,6850,0
|
|
20230821,174000,865215170,6850,6850,6850,6850,0
|
|
20230821,173900,865215170,6850,6850,6850,6850,0
|
|
20230821,173800,865215170,6850,6850,6850,6850,0
|
|
20230821,173700,865215170,6850,6850,6850,6850,0
|
|
20230821,173600,865215170,6850,6850,6850,6850,0
|
|
20230821,173500,865215170,6850,6850,6850,6850,0
|
|
20230821,173400,865215170,6850,6850,6850,6850,0
|
|
20230821,173300,865215170,6850,6850,6850,6850,332
|
|
20230821,173200,865215170,6850,6850,6850,6850,0
|
|
20230821,173100,865215170,6850,6850,6850,6850,0
|
|
20230821,173000,865215170,6850,6850,6850,6850,0
|
|
20230821,172900,865215170,6850,6850,6850,6850,0
|
|
20230821,172800,865215170,6850,6850,6850,6850,0
|
|
20230821,172700,865215170,6850,6850,6850,6850,0
|
|
20230821,172600,865215170,6850,6850,6850,6850,0
|
|
20230821,172500,865215170,6850,6850,6850,6850,0
|
|
20230821,172400,865215170,6850,6850,6850,6850,0
|
|
20230821,172300,865215170,6850,6850,6850,6850,0
|
|
20230821,172200,865215170,6850,6850,6850,6850,0
|
|
20230821,172100,865215170,6850,6850,6850,6850,0
|
|
20230821,172000,865215170,6850,6850,6850,6850,0
|
|
20230821,171900,865215170,6850,6850,6850,6850,0
|
|
20230821,171800,865215170,6850,6850,6850,6850,0
|
|
20230821,171700,865215170,6850,6850,6850,6850,0
|
|
20230821,171600,865215170,6850,6850,6850,6850,0
|
|
20230821,171500,865215170,6850,6850,6850,6850,0
|
|
20230821,171400,865215170,6850,6850,6850,6850,0
|
|
20230821,171300,865215170,6850,6850,6850,6850,0
|
|
20230821,171200,865215170,6850,6850,6850,6850,0
|
|
20230821,171100,865215170,6850,6850,6850,6850,0
|
|
20230821,171000,865215170,6850,6850,6850,6850,0
|
|
20230821,170900,865215170,6850,6850,6850,6850,0
|
|
20230821,170800,865215170,6850,6850,6850,6850,0
|
|
20230821,170700,865215170,6850,6850,6850,6850,0
|
|
20230821,170600,865215170,6850,6850,6850,6850,0
|
|
20230821,170500,865215170,6850,6850,6850,6850,0
|
|
20230821,170400,865215170,6850,6850,6850,6850,0
|
|
20230821,170300,865215170,6850,6850,6850,6850,332
|
|
20230821,170200,865215170,6850,6850,6850,6850,0
|
|
20230821,170100,865215170,6850,6850,6850,6850,0
|
|
20230821,170000,865215170,6850,6850,6850,6850,0
|
|
20230821,165900,865215170,6850,6850,6850,6850,0
|
|
20230821,165800,865215170,6850,6850,6850,6850,0
|
|
20230821,165700,865215170,6850,6850,6850,6850,0
|
|
20230821,165600,865215170,6850,6850,6850,6850,0
|
|
20230821,165500,865215170,6850,6850,6850,6850,0
|
|
20230821,165400,865215170,6850,6850,6850,6850,0
|
|
20230821,165300,865215170,6850,6850,6850,6850,0
|
|
20230821,165200,865215170,6850,6850,6850,6850,0
|
|
20230821,165100,865215170,6850,6850,6850,6850,0
|
|
20230821,165000,865215170,6850,6850,6850,6850,0
|
|
20230821,164900,865215170,6850,6850,6850,6850,0
|
|
20230821,164800,865215170,6850,6850,6850,6850,0
|
|
20230821,164700,865215170,6850,6850,6850,6850,0
|
|
20230821,164600,865215170,6850,6850,6850,6850,0
|
|
20230821,164500,865215170,6850,6850,6850,6850,0
|
|
20230821,164400,865215170,6850,6850,6850,6850,0
|
|
20230821,164300,865215170,6850,6850,6850,6850,0
|
|
20230821,164200,865215170,6850,6850,6850,6850,0
|
|
20230821,164100,865215170,6850,6850,6850,6850,0
|
|
20230821,164000,865215170,6850,6850,6850,6850,0
|
|
20230821,163900,865215170,6850,6850,6850,6850,0
|
|
20230821,163800,865215170,6850,6850,6850,6850,0
|
|
20230821,163700,865215170,6850,6850,6850,6850,0
|
|
20230821,163600,865215170,6850,6850,6850,6850,0
|
|
20230821,163500,865215170,6850,6850,6850,6850,0
|
|
20230821,163400,865215170,6850,6850,6850,6850,0
|
|
20230821,163300,865215170,6850,6850,6850,6850,332
|
|
20230821,163200,865215170,6850,6850,6850,6850,0
|
|
20230821,163100,865215170,6850,6850,6850,6850,0
|
|
20230821,163000,865215170,6850,6850,6850,6850,0
|
|
20230821,162900,865215170,6850,6850,6850,6850,0
|
|
20230821,162800,865215170,6850,6850,6850,6850,0
|
|
20230821,162700,865215170,6850,6850,6850,6850,0
|
|
20230821,162600,865215170,6850,6850,6850,6850,0
|
|
20230821,162500,865215170,6850,6850,6850,6850,0
|
|
20230821,162400,865215170,6850,6850,6850,6850,0
|
|
20230821,162300,865215170,6850,6850,6850,6850,0
|
|
20230821,162200,865215170,6850,6850,6850,6850,0
|
|
20230821,162100,865215170,6850,6850,6850,6850,0
|
|
20230821,162000,865215170,6850,6850,6850,6850,0
|
|
20230821,161900,865215170,6850,6850,6850,6850,0
|
|
20230821,161800,865215170,6850,6850,6850,6850,0
|
|
20230821,161700,865215170,6850,6850,6850,6850,0
|
|
20230821,161600,865215170,6850,6850,6850,6850,0
|
|
20230821,161500,865215170,6850,6850,6850,6850,0
|
|
20230821,161400,865215170,6850,6850,6850,6850,0
|
|
20230821,161300,865215170,6850,6850,6850,6850,0
|
|
20230821,161200,865215170,6850,6850,6850,6850,0
|
|
20230821,161100,865215170,6850,6850,6850,6850,0
|
|
20230821,161000,865215170,6850,6850,6850,6850,0
|
|
20230821,160900,865215170,6850,6850,6850,6850,0
|
|
20230821,160800,865215170,6850,6850,6850,6850,0
|
|
20230821,160700,865215170,6850,6850,6850,6850,0
|
|
20230821,160600,865215170,6850,6850,6850,6850,0
|
|
20230821,160500,865215170,6850,6850,6850,6850,0
|
|
20230821,160400,865215170,6850,6850,6850,6850,0
|
|
20230821,160300,865215170,6850,6850,6850,6850,332
|
|
20230821,160200,865215170,6850,6850,6850,6850,0
|
|
20230821,160100,865215170,6850,6850,6850,6850,0
|
|
20230821,160000,865215170,6850,6850,6850,6850,0
|
|
20230821,155900,865215170,6850,6850,6850,6850,0
|
|
20230821,155800,865215170,6850,6850,6850,6850,0
|
|
20230821,155700,865215170,6850,6850,6850,6850,0
|
|
20230821,155600,865215170,6850,6850,6850,6850,0
|
|
20230821,155500,865215170,6850,6850,6850,6850,0
|
|
20230821,155400,865215170,6850,6850,6850,6850,0
|
|
20230821,155300,865215170,6850,6850,6850,6850,0
|
|
20230821,155200,865215170,6850,6850,6850,6850,0
|
|
20230821,155100,865215170,6850,6850,6850,6850,0
|
|
20230821,155000,865215170,6850,6850,6850,6850,0
|
|
20230821,154900,865215170,6850,6850,6850,6850,0
|
|
20230821,154800,865215170,6850,6850,6850,6850,0
|
|
20230821,154700,865215170,6850,6850,6850,6850,0
|
|
20230821,154600,865215170,6850,6850,6850,6850,0
|
|
20230821,154500,865215170,6850,6850,6850,6850,0
|
|
20230821,154400,865215170,6850,6850,6850,6850,0
|
|
20230821,154300,865215170,6850,6850,6850,6850,0
|
|
20230821,154200,865215170,6850,6850,6850,6850,0
|
|
20230821,154100,865215170,6850,6850,6850,6850,0
|
|
20230821,154000,865215170,6850,6850,6850,6850,0
|
|
20230821,153900,865215170,6850,6850,6850,6850,0
|
|
20230821,153800,865215170,6850,6850,6850,6850,0
|
|
20230821,153700,865215170,6850,6850,6850,6850,0
|
|
20230821,153600,865215170,6850,6850,6850,6850,0
|
|
20230821,153500,865215170,6850,6850,6850,6850,0
|
|
20230821,153400,865215170,6850,6850,6850,6850,0
|
|
20230821,153300,865215170,6850,6850,6850,6850,332
|
|
20230821,153200,865215170,6850,6850,6850,6850,0
|
|
20230821,153100,865215170,6850,6850,6850,6850,0
|
|
20230821,153000,865215170,6850,6850,6850,6850,332
|
|
20230821,152900,862940970,6870,6870,6870,6870,0
|
|
20230821,152800,862940970,6870,6870,6870,6870,0
|
|
20230821,152700,862940970,6870,6870,6870,6870,0
|
|
20230821,152600,862940970,6870,6870,6870,6870,0
|
|
20230821,152500,862940970,6870,6870,6870,6870,0
|
|
20230821,152400,862940970,6870,6870,6870,6870,0
|
|
20230821,152300,862940970,6870,6870,6870,6870,0
|
|
20230821,152200,862940970,6870,6870,6870,6870,0
|
|
20230821,152100,862940970,6870,6870,6870,6870,0
|
|
20230821,152000,862940970,6870,6870,6870,6870,0
|
|
20230821,151900,862940970,6870,6790,6870,6790,41
|
|
20230821,151800,862662160,6790,6810,6810,6790,132
|
|
20230821,151700,861765850,6810,6810,6890,6790,1465
|
|
20230821,151600,851726670,6810,6790,6810,6780,419
|
|
20230821,151500,848885190,6820,6810,6820,6800,43
|
|
20230821,151400,848592140,6780,6780,6820,6780,153
|
|
20230821,151300,847554760,6780,6770,6780,6770,106
|
|
20230821,151200,846837120,6780,6820,6820,6780,38
|
|
20230821,151100,846578120,6820,6820,6820,6820,1
|
|
20230821,151000,846571300,6830,6770,6830,6770,166
|
|
20230821,150900,845437800,6800,6770,6800,6770,5
|
|
20230821,150800,845403920,6800,6790,6800,6790,36
|
|
20230821,150700,845159170,6800,6770,6800,6770,115
|
|
20230821,150600,844380590,6770,6770,6770,6770,2
|
|
20230821,150500,844367050,6770,6770,6770,6770,0
|
|
20230821,150400,844367050,6770,6770,6770,6760,74
|
|
20230821,150300,843866470,6770,6770,6770,6770,314
|
|
20230821,150200,841740690,6770,6770,6770,6770,22
|
|
20230821,150100,841591750,6770,6770,6770,6770,70
|
|
20230821,150000,841117850,6800,6800,6800,6800,2
|
|
20230821,145900,841104250,6810,6830,6830,6810,93
|
|
20230821,145800,840469090,6830,6830,6830,6830,9
|
|
20230821,145700,840407620,6830,6830,6830,6830,23
|
|
20230821,145600,840250530,6830,6830,6830,6830,16
|
|
20230821,145500,840141250,6830,6830,6830,6830,2
|
|
20230821,145400,840127590,6850,6770,6850,6760,577
|
|
20230821,145300,836211620,6770,6770,6770,6770,0
|
|
20230821,145200,836211620,6770,6770,6770,6770,28
|
|
20230821,145100,836022060,6760,6760,6760,6760,0
|
|
20230821,145000,836022060,6760,6760,6760,6760,134
|
|
20230821,144900,835116220,6760,6730,6760,6730,13
|
|
20230821,144800,835028370,6720,6710,6720,6710,311
|
|
20230821,144700,832938740,6720,6710,6720,6710,330
|
|
20230821,144600,830723440,6720,6750,6750,6720,715
|
|
20230821,144500,825912470,6750,6740,6750,6730,319
|
|
20230821,144400,823764010,6760,6760,6760,6760,4
|
|
20230821,144300,823736970,6760,6760,6760,6760,12
|
|
20230821,144200,823655850,6760,6760,6760,6760,10
|
|
20230821,144100,823588250,6780,6740,6780,6730,301
|
|
20230821,144000,821552690,6730,6740,6750,6730,52
|
|
20230821,143900,821202500,6740,6740,6740,6740,242
|
|
20230821,143800,819571420,6750,6750,6750,6750,3
|
|
20230821,143700,819551170,6760,6760,6760,6760,52
|
|
20230821,143600,819199650,6770,6760,6770,6760,152
|
|
20230821,143500,818170780,6760,6730,6760,6730,532
|
|
20230821,143400,814586980,6740,6740,6740,6740,307
|
|
20230821,143300,812517800,6740,6740,6740,6740,50
|
|
20230821,143200,812180800,6750,6750,6750,6740,379
|
|
20230821,143100,809622930,6760,6760,6760,6760,110
|
|
20230821,143000,808879330,6760,6760,6760,6750,999
|
|
20230821,142900,802131960,6760,6770,6770,6760,1056
|
|
20230821,142800,794988490,6770,6770,6770,6770,512
|
|
20230821,142700,791522250,6770,6780,6780,6770,87
|
|
20230821,142600,790932400,6780,6780,6780,6780,15
|
|
20230821,142500,790830700,6780,6780,6780,6780,1
|
|
20230821,142400,790823920,6770,6770,6780,6770,959
|
|
20230821,142300,784331480,6750,6770,6770,6750,932
|
|
20230821,142200,778038980,6770,6770,6770,6770,17
|
|
20230821,142100,777923890,6780,6800,6800,6760,1136
|
|
20230821,142000,770222470,6780,6800,6800,6780,113
|
|
20230821,141900,769456090,6810,6810,6810,6810,1
|
|
20230821,141800,769449280,6820,6820,6820,6820,0
|
|
20230821,141700,769449280,6820,6820,6820,6820,0
|
|
20230821,141600,769449280,6820,6780,6820,6780,5
|
|
20230821,141500,769415340,6750,6750,6750,6750,155
|
|
20230821,141400,768369090,6750,6790,6790,6750,1321
|
|
20230821,141300,759434570,6800,6800,6810,6800,750
|
|
20230821,141200,754334470,6810,6830,6830,6810,564
|
|
20230821,141100,750491540,6830,6840,6840,6830,260
|
|
20230821,141000,748715640,6850,6850,6850,6840,19
|
|
20230821,140900,748585520,6830,6850,6850,6830,60
|
|
20230821,140800,748174720,6850,6820,6850,6820,61
|
|
20230821,140700,747758170,6820,6830,6830,6820,50
|
|
20230821,140600,747417030,6850,6850,6850,6850,1
|
|
20230821,140500,747410180,6830,6830,6830,6830,0
|
|
20230821,140400,747410180,6830,6840,6840,6830,100
|
|
20230821,140300,746726800,6840,6840,6840,6840,140
|
|
20230821,140200,745769200,6840,6840,6840,6840,1
|
|
20230821,140100,745762360,6840,6840,6840,6840,15
|
|
20230821,140000,745659760,6840,6840,6840,6840,0
|
|
20230821,135900,745659760,6840,6840,6840,6840,1
|
|
20230821,135800,745652920,6810,6810,6810,6810,0
|
|
20230821,135700,745652920,6810,6810,6810,6810,0
|
|
20230821,135600,745652920,6810,6810,6810,6810,0
|
|
20230821,135500,745652920,6810,6810,6810,6810,0
|
|
20230821,135400,745652920,6810,6810,6810,6810,0
|
|
20230821,135300,745652920,6810,6810,6810,6810,100
|
|
20230821,135200,744971920,6800,6800,6800,6800,0
|
|
20230821,135100,744971920,6800,6800,6800,6800,8
|
|
20230821,135000,744917520,6810,6790,6810,6790,368
|
|
20230821,134900,742414800,6790,6790,6790,6790,45
|
|
20230821,134800,742109250,6800,6810,6810,6800,132
|
|
20230821,134700,741211640,6800,6800,6800,6800,0
|
|
20230821,134600,741211640,6800,6790,6800,6790,388
|
|
20230821,134500,738573640,6800,6770,6800,6750,26
|
|
20230821,134400,738397930,6740,6830,6830,6740,3507
|
|
20230821,134300,714558310,6830,6830,6870,6830,54
|
|
20230821,134200,714188690,6820,6820,6820,6820,0
|
|
20230821,134100,714188690,6820,6850,6850,6810,1077
|
|
20230821,134000,706840250,6830,6850,6850,6830,90
|
|
20230821,133900,706225450,6850,6850,6850,6850,141
|
|
20230821,133800,705259600,6830,6840,6850,6830,173
|
|
20230821,133700,704076240,6850,6850,6850,6850,46
|
|
20230821,133600,703761140,6850,6850,6850,6850,2
|
|
20230821,133500,703747440,6850,6850,6850,6850,10
|
|
20230821,133400,703678940,6850,6850,6850,6850,70
|
|
20230821,133300,703199440,6850,6850,6850,6850,72
|
|
20230821,133200,702706240,6850,6850,6850,6850,89
|
|
20230821,133100,702096590,6850,6860,6860,6830,473
|
|
20230821,133000,698857020,6870,6870,6870,6870,53
|
|
20230821,132900,698492910,6860,6860,6860,6860,0
|
|
20230821,132800,698492910,6860,6870,6870,6860,145
|
|
20230821,132700,697497460,6880,6880,6880,6880,182
|
|
20230821,132600,696245300,6880,6880,6880,6880,44
|
|
20230821,132500,695942580,6880,6880,6880,6880,56
|
|
20230821,132400,695557300,6890,6890,6890,6890,0
|
|
20230821,132300,695557300,6890,6890,6890,6890,1
|
|
20230821,132200,695550410,6890,6890,6890,6890,18
|
|
20230821,132100,695426390,6880,6880,6880,6880,5
|
|
20230821,132000,695391990,6890,6890,6890,6890,0
|
|
20230821,131900,695391990,6890,6890,6890,6890,66
|
|
20230821,131800,694937250,6900,6900,6900,6900,80
|
|
20230821,131700,694385250,6900,6900,6900,6900,0
|
|
20230821,131600,694385250,6900,6900,6900,6900,0
|
|
20230821,131500,694385250,6900,6900,6900,6900,0
|
|
20230821,131400,694385250,6900,6900,6900,6900,104
|
|
20230821,131300,693667650,6910,6910,6910,6910,0
|
|
20230821,131200,693667650,6910,6910,6910,6910,120
|
|
20230821,131100,692838450,6910,6910,6910,6910,7
|
|
20230821,131000,692790080,6910,6900,6910,6900,130
|
|
20230821,130900,691892930,6900,6900,6900,6900,0
|
|
20230821,130800,691892930,6900,6900,6900,6900,3
|
|
20230821,130700,691872230,6900,6900,6900,6900,4
|
|
20230821,130600,691844630,6900,6910,6910,6900,76
|
|
20230821,130500,691320210,6910,6900,6910,6900,80
|
|
20230821,130400,690767610,6900,6900,6900,6900,0
|
|
20230821,130300,690767610,6900,6900,6900,6900,0
|
|
20230821,130200,690767610,6900,6900,6900,6900,5
|
|
20230821,130100,690733110,6900,6900,6900,6900,132
|
|
20230821,130000,689822310,6890,6890,6890,6890,0
|
|
20230821,125900,689822310,6890,6890,6890,6890,22
|
|
20230821,125800,689670730,6890,6890,6890,6890,0
|
|
20230821,125700,689670730,6890,6890,6890,6890,0
|
|
20230821,125600,689670730,6890,6890,6890,6890,28
|
|
20230821,125500,689477810,6890,6890,6890,6890,0
|
|
20230821,125400,689477810,6890,6890,6890,6890,1
|
|
20230821,125300,689470920,6900,6900,6900,6900,1
|
|
20230821,125200,689464020,6900,6900,6900,6900,204
|
|
20230821,125100,688056420,6900,6900,6900,6900,180
|
|
20230821,125000,686814420,6900,6900,6900,6900,0
|
|
20230821,124900,686814420,6900,6900,6900,6900,1
|
|
20230821,124800,686807520,6900,6900,6900,6900,0
|
|
20230821,124700,686807520,6900,6900,6900,6900,0
|
|
20230821,124600,686807520,6900,6900,6900,6900,0
|
|
20230821,124500,686807520,6900,6900,6900,6900,0
|
|
20230821,124400,686807520,6900,6900,6900,6900,1548
|
|
20230821,124300,676126320,6900,6900,6900,6900,18
|
|
20230821,124200,676002120,6870,6870,6870,6870,10
|
|
20230821,124100,675933420,6870,6860,6870,6860,439
|
|
20230821,124000,672921850,6860,6860,6860,6860,210
|
|
20230821,123900,671481250,6860,6860,6860,6860,0
|
|
20230821,123800,671481250,6860,6860,6860,6860,150
|
|
20230821,123700,670452250,6860,6860,6860,6860,14
|
|
20230821,123600,670356210,6860,6870,6870,6860,56
|
|
20230821,123500,669971500,6870,6860,6870,6860,194
|
|
20230821,123400,668640650,6870,6870,6870,6870,120
|
|
20230821,123300,667816250,6870,6860,6870,6860,62
|
|
20230821,123200,667390800,6870,6860,6870,6860,8
|
|
20230821,123100,667335890,6870,6860,6870,6860,15
|
|
20230821,123000,667232960,6860,6860,6870,6860,58
|
|
20230821,122900,666835050,6870,6860,6870,6860,162
|
|
20230821,122800,665722160,6870,6870,6870,6870,887
|
|
20230821,122700,659628470,6860,6870,6870,6860,200
|
|
20230821,122600,658256270,6870,6870,6880,6860,112
|
|
20230821,122500,657487220,6870,6890,6890,6870,45
|
|
20230821,122400,657177260,6890,6920,6920,6870,587
|
|
20230821,122300,653126310,6910,6910,6910,6910,50
|
|
20230821,122200,652780810,6910,6910,6910,6910,1
|
|
20230821,122100,652773900,6920,6930,6930,6920,645
|
|
20230821,122000,648310480,6940,6940,6940,6940,0
|
|
20230821,121900,648310480,6940,6940,6940,6940,0
|
|
20230821,121800,648310480,6940,6940,6940,6940,0
|
|
20230821,121700,648310480,6940,6940,6940,6940,1
|
|
20230821,121600,648303540,6930,6940,6940,6930,1363
|
|
20230821,121500,638846350,6960,6960,6960,6960,3
|
|
20230821,121400,638825470,6940,6950,6950,6940,50
|
|
20230821,121300,638478460,6960,6960,6960,6960,15
|
|
20230821,121200,638374060,6970,6980,6980,6970,2
|
|
20230821,121100,638360110,6990,6990,6990,6990,1
|
|
20230821,121000,638353120,7010,7010,7010,7010,15
|
|
20230821,120900,638247970,7020,7020,7030,7020,4
|
|
20230821,120800,638219870,7030,6960,7030,6960,664
|
|
20230821,120700,633581300,6940,6950,6950,6940,77
|
|
20230821,120600,633046900,6940,6940,6940,6940,0
|
|
20230821,120500,633046900,6940,6940,6940,6940,0
|
|
20230821,120400,633046900,6940,6940,6940,6940,0
|
|
20230821,120300,633046900,6940,6940,6950,6940,34
|
|
20230821,120200,632810930,6940,6940,6940,6940,0
|
|
20230821,120100,632810930,6940,6940,6940,6940,0
|
|
20230821,120000,632810930,6940,6950,6950,6940,17
|
|
20230821,115900,632692940,6940,6940,6940,6940,0
|
|
20230821,115800,632692940,6940,6940,6940,6940,1
|
|
20230821,115700,632686000,6930,6930,6930,6930,0
|
|
20230821,115600,632686000,6930,6930,6930,6930,1
|
|
20230821,115500,632679070,6970,6970,6970,6970,53
|
|
20230821,115400,632309660,6970,6970,6970,6920,504
|
|
20230821,115300,628801710,6970,6970,6970,6970,6
|
|
20230821,115200,628759890,6920,6940,6940,6920,35
|
|
20230821,115100,628517660,6920,6920,6920,6920,0
|
|
20230821,115000,628517660,6920,6910,6920,6910,149
|
|
20230821,114900,627486600,6910,6910,6910,6910,0
|
|
20230821,114800,627486600,6910,6910,6910,6910,0
|
|
20230821,114700,627486600,6910,6910,6910,6910,28
|
|
20230821,114600,627293120,6900,6900,6900,6900,0
|
|
20230821,114500,627293120,6900,6900,6900,6900,173
|
|
20230821,114400,626099420,6900,6900,6900,6900,12
|
|
20230821,114300,626016620,6900,6900,6900,6900,4
|
|
20230821,114200,625989020,6830,6830,6830,6830,0
|
|
20230821,114100,625989020,6830,6830,6830,6830,0
|
|
20230821,114000,625989020,6830,6840,6840,6830,479
|
|
20230821,113900,622712950,6840,6850,6850,6840,283
|
|
20230821,113800,620775790,6850,6860,6860,6850,41
|
|
20230821,113700,620494830,6890,6890,6890,6890,0
|
|
20230821,113600,620494830,6890,6860,6890,6860,27
|
|
20230821,113500,620309220,6860,6920,6920,6860,102
|
|
20230821,113400,619609380,6920,6920,6920,6920,0
|
|
20230821,113300,619609380,6920,6920,6920,6920,12
|
|
20230821,113200,619526340,6860,6860,6860,6840,21
|
|
20230821,113100,619382590,6820,6890,6890,6820,300
|
|
20230821,113000,617331800,6960,6890,6970,6890,205
|
|
20230821,112900,615908920,6870,6870,6870,6870,3
|
|
20230821,112800,615888310,6870,6870,6870,6870,0
|
|
20230821,112700,615888310,6870,6870,6870,6870,68
|
|
20230821,112600,615421150,6870,6890,6900,6870,80
|
|
20230821,112500,614870350,6890,6890,6890,6890,15
|
|
20230821,112400,614767000,6890,6830,6890,6820,133
|
|
20230821,112300,613859380,6830,6850,6850,6820,579
|
|
20230821,112200,609905220,6850,6870,6870,6850,104
|
|
20230821,112100,609190800,6880,6910,6910,6880,551
|
|
20230821,112000,605396710,6910,6910,6910,6910,325
|
|
20230821,111900,603150960,6930,6930,6930,6930,5
|
|
20230821,111800,603116310,6940,6940,6940,6940,0
|
|
20230821,111700,603116310,6940,6940,6940,6940,2
|
|
20230821,111600,603102430,6950,6950,6950,6950,0
|
|
20230821,111500,603102430,6950,6960,6960,6950,15
|
|
20230821,111400,602998130,6960,6960,6960,6960,6
|
|
20230821,111300,602956370,6960,6960,6960,6960,10
|
|
20230821,111200,602886770,6910,6910,6910,6910,0
|
|
20230821,111100,602886770,6910,6910,6910,6910,0
|
|
20230821,111000,602886770,6910,6960,6960,6910,18
|
|
20230821,110900,602761640,6910,6910,6910,6910,0
|
|
20230821,110800,602761640,6910,6900,6910,6900,2100
|
|
20230821,110700,588251290,6900,6900,6910,6900,46
|
|
20230821,110600,587933880,6910,6910,6910,6910,1
|
|
20230821,110500,587926970,6910,6910,6910,6910,30
|
|
20230821,110400,587719670,6910,6910,6910,6910,11
|
|
20230821,110300,587643660,6910,6910,6910,6910,2
|
|
20230821,110200,587629840,6890,6880,6890,6880,89
|
|
20230821,110100,587016950,6870,6860,6870,6860,742
|
|
20230821,110000,581922720,6820,6870,6870,6800,1585
|
|
20230821,105900,571133470,6880,6870,6880,6870,32
|
|
20230821,105800,570913470,6870,6880,6880,6800,1744
|
|
20230821,105700,559042370,6880,6890,6890,6860,129
|
|
20230821,105600,558155360,6900,6910,6910,6900,68
|
|
20230821,105500,557685650,6910,6960,6960,6910,641
|
|
20230821,105400,553245320,6970,6970,6970,6960,12
|
|
20230821,105300,553161730,6970,6970,6970,6970,32
|
|
20230821,105200,552938690,6970,6980,6980,6970,14
|
|
20230821,105100,552841090,6980,6970,6980,6960,67
|
|
20230821,105000,552374490,6970,6970,6970,6970,37
|
|
20230821,104900,552116600,6980,6980,6980,6980,5
|
|
20230821,104800,552081700,6980,6980,6980,6980,6
|
|
20230821,104700,552039820,6970,6970,6970,6970,18
|
|
20230821,104600,551914360,6970,6970,6970,6970,0
|
|
20230821,104500,551914360,6970,6970,6970,6970,16
|
|
20230821,104400,551802840,6970,6970,6970,6970,2
|
|
20230821,104300,551788900,6970,6970,6970,6970,0
|
|
20230821,104200,551788900,6970,6980,6980,6970,847
|
|
20230821,104100,545884870,6980,6980,6980,6980,1
|
|
20230821,104000,545877890,7030,6970,7030,6970,302
|
|
20230821,103900,543763890,7010,7010,7010,7010,11
|
|
20230821,103800,543686780,7020,7020,7020,7020,0
|
|
20230821,103700,543686780,7020,7020,7020,7020,18
|
|
20230821,103600,543560420,6960,6970,6970,6960,25
|
|
20230821,103500,543386340,6950,7030,7030,6950,352
|
|
20230821,103400,540932960,7000,7060,7060,7000,52
|
|
20230821,103300,540566230,7060,7070,7070,7060,34
|
|
20230821,103200,540326150,7070,7070,7070,7070,44
|
|
20230821,103100,540015070,7000,7030,7030,7000,295
|
|
20230821,103000,537947190,7030,7070,7070,7030,144
|
|
20230821,102900,536934260,7070,7030,7070,7030,57
|
|
20230821,102800,536533270,7030,7030,7030,7030,14
|
|
20230821,102700,536434850,7000,7000,7000,7000,12
|
|
20230821,102600,536350850,7000,7000,7000,7000,1
|
|
20230821,102500,536343850,7010,7010,7010,7010,0
|
|
20230821,102400,536343850,7010,7010,7010,7010,107
|
|
20230821,102300,535593780,7010,7010,7010,7010,1
|
|
20230821,102200,535586770,7010,6970,7010,6970,130
|
|
20230821,102100,534676590,6970,6990,6990,6970,54
|
|
20230821,102000,534299930,6990,6990,6990,6970,62
|
|
20230821,101900,533866770,6970,6970,6970,6970,0
|
|
20230821,101800,533866770,6970,7000,7000,6970,311
|
|
20230821,101700,531698050,6990,7000,7000,6990,186
|
|
20230821,101600,530396250,7010,7010,7010,7000,250
|
|
20230821,101500,528644750,7010,7020,7020,7010,107
|
|
20230821,101400,527894080,7020,7020,7020,7020,50
|
|
20230821,101300,527543080,7020,7040,7040,7020,1086
|
|
20230821,101200,519915570,7030,7030,7030,7030,0
|
|
20230821,101100,519915570,7030,7030,7080,7030,137
|
|
20230821,101000,518946860,7080,7080,7080,7080,90
|
|
20230821,100900,518309660,7030,7030,7030,7030,41
|
|
20230821,100800,518021430,7080,7090,7100,7030,7549
|
|
20230821,100700,464516750,7090,7110,7120,7090,304
|
|
20230821,100600,462356900,7100,7100,7110,7080,1482
|
|
20230821,100500,451829320,7090,7050,7090,7050,1181
|
|
20230821,100400,443481220,7050,7030,7050,7010,409
|
|
20230821,100300,440602640,7000,7000,7020,6990,629
|
|
20230821,100200,436199610,6990,6930,6990,6930,829
|
|
20230821,100100,430419390,6940,6920,6940,6910,439
|
|
20230821,100000,427373260,6910,6900,6910,6900,437
|
|
20230821,095900,424354360,6900,6900,6900,6900,70
|
|
20230821,095800,423871360,6900,6880,6900,6880,25
|
|
20230821,095700,423698960,6880,6910,6910,6880,166
|
|
20230821,095600,422556040,6910,6910,6910,6910,0
|
|
20230821,095500,422556040,6910,6910,6910,6910,206
|
|
20230821,095400,421132580,6910,6910,6910,6910,1
|
|
20230821,095300,421125670,6890,6890,6890,6890,0
|
|
20230821,095200,421125670,6890,6870,6890,6860,14
|
|
20230821,095100,421029590,6880,6910,6910,6880,775
|
|
20230821,095000,415684210,6900,6900,6900,6900,21
|
|
20230821,094900,415539310,6900,6920,6920,6900,223
|
|
20230821,094800,413997500,6920,6930,6930,6910,548
|
|
20230821,094700,410202140,6920,6880,6920,6880,587
|
|
20230821,094600,406150300,6890,6880,6890,6880,458
|
|
20230821,094500,402999050,6880,6830,6880,6830,863
|
|
20230821,094400,397090250,6830,6810,6830,6810,58
|
|
20230821,094300,396694510,6810,6810,6810,6810,84
|
|
20230821,094200,396122470,6810,6850,6850,6810,724
|
|
20230821,094100,391184100,6850,6850,6850,6850,4
|
|
20230821,094000,391156700,6850,6830,6850,6830,4
|
|
20230821,093900,391129330,6820,6850,6850,6820,1082
|
|
20230821,093800,383750030,6820,6810,6820,6810,300
|
|
20230821,093700,381705580,6810,6790,6810,6790,428
|
|
20230821,093600,378796240,6790,6790,6790,6790,0
|
|
20230821,093500,378796240,6790,6810,6810,6720,468
|
|
20230821,093400,375630650,6800,6810,6810,6800,223
|
|
20230821,093300,374114170,6810,6820,6820,6810,206
|
|
20230821,093200,372711080,6820,6820,6820,6820,327
|
|
20230821,093100,370480940,6820,6820,6820,6800,704
|
|
20230821,093000,365687520,6820,6860,6860,6820,210
|
|
20230821,092900,364254340,6870,6880,6880,6870,80
|
|
20230821,092800,363703970,6880,6830,6890,6810,628
|
|
20230821,092700,359390930,6800,6800,6800,6800,1419
|
|
20230821,092600,349741730,6800,6860,6860,6790,1799
|
|
20230821,092500,337479140,6860,6800,6860,6790,181
|
|
20230821,092400,336244140,6790,6690,6800,6680,1305
|
|
20230821,092300,327461710,6690,6620,6700,6620,3266
|
|
20230821,092200,305702700,6620,6620,6650,6610,1642
|
|
20230821,092100,294843250,6610,6630,6650,6600,3495
|
|
20230821,092000,271745830,6610,6630,6640,6610,1273
|
|
20230821,091900,263319630,6670,6620,6680,6620,213
|
|
20230821,091800,261903580,6620,6670,6680,6610,3886
|
|
20230821,091700,236101210,6670,6630,6710,6630,246
|
|
20230821,091600,234461390,6630,6650,6720,6630,2179
|
|
20230821,091500,219974170,6650,6750,6750,6650,5228
|
|
20230821,091400,184948050,6750,6750,6760,6750,771
|
|
20230821,091300,179743750,6750,6760,6760,6750,749
|
|
20230821,091200,174683250,6770,6770,6790,6770,128
|
|
20230821,091100,173816570,6770,6770,6770,6770,54
|
|
20230821,091000,173450990,6760,6770,6790,6750,642
|
|
20230821,090900,169112310,6770,6800,6800,6770,2850
|
|
20230821,090800,149782170,6800,6800,6820,6800,2121
|
|
20230821,090700,135357350,6800,6820,6830,6800,3400
|
|
20230821,090600,112215130,6820,6840,6850,6820,2159
|
|
20230821,090500,97478660,6840,6900,6910,6830,1230
|
|
20230821,090400,89053010,6900,6850,6910,6850,600
|
|
20230821,090300,84924710,6840,6910,6910,6830,5532
|
|
20230821,090200,47006840,6900,6920,6920,6900,3834
|
|
20230821,090100,20509850,6910,6960,6960,6910,728
|
|
20230821,090000,15462670,6960,7000,7000,6910,2146
|