585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184200,9995972120,6800,6800,6800,6800,11680
|
|
20230712,184100,9995972120,6800,6800,6800,6800,0
|
|
20230712,184000,9995972120,6800,6800,6800,6800,0
|
|
20230712,183900,9995972120,6800,6800,6800,6800,0
|
|
20230712,183800,9995972120,6800,6800,6800,6800,0
|
|
20230712,183700,9995972120,6800,6800,6800,6800,0
|
|
20230712,183600,9995972120,6800,6800,6800,6800,0
|
|
20230712,183500,9995972120,6800,6800,6800,6800,0
|
|
20230712,183400,9995972120,6800,6800,6800,6800,0
|
|
20230712,183300,9995972120,6800,6800,6800,6800,0
|
|
20230712,183200,9995972120,6800,6800,6800,6800,0
|
|
20230712,183100,9995972120,6800,6800,6800,6800,0
|
|
20230712,183000,9995972120,6800,6800,6800,6800,0
|
|
20230712,182900,9995972120,6800,6800,6800,6800,0
|
|
20230712,182800,9995972120,6800,6800,6800,6800,0
|
|
20230712,182700,9995972120,6800,6800,6800,6800,0
|
|
20230712,182600,9995972120,6800,6800,6800,6800,0
|
|
20230712,182500,9995972120,6800,6800,6800,6800,0
|
|
20230712,182400,9995972120,6800,6800,6800,6800,0
|
|
20230712,182300,9995972120,6800,6800,6800,6800,0
|
|
20230712,182200,9995972120,6800,6800,6800,6800,0
|
|
20230712,182100,9995972120,6800,6800,6800,6800,0
|
|
20230712,182000,9995972120,6800,6800,6800,6800,0
|
|
20230712,181900,9995972120,6800,6800,6800,6800,0
|
|
20230712,181800,9995972120,6800,6800,6800,6800,0
|
|
20230712,181700,9995972120,6800,6800,6800,6800,0
|
|
20230712,181600,9995972120,6800,6800,6800,6800,0
|
|
20230712,181500,9995972120,6800,6800,6800,6800,0
|
|
20230712,181400,9995972120,6800,6800,6800,6800,0
|
|
20230712,181300,9995972120,6800,6800,6800,6800,0
|
|
20230712,181200,9995972120,6800,6800,6800,6800,11680
|
|
20230712,181100,9995972120,6800,6800,6800,6800,0
|
|
20230712,181000,9995972120,6800,6800,6800,6800,0
|
|
20230712,180900,9995972120,6800,6800,6800,6800,0
|
|
20230712,180800,9995972120,6800,6800,6800,6800,0
|
|
20230712,180700,9995972120,6800,6800,6800,6800,0
|
|
20230712,180600,9995972120,6800,6800,6800,6800,0
|
|
20230712,180500,9995972120,6800,6800,6800,6800,0
|
|
20230712,180400,9995972120,6800,6800,6800,6800,0
|
|
20230712,180300,9995972120,6800,6800,6800,6800,0
|
|
20230712,180200,9995972120,6800,6800,6800,6800,0
|
|
20230712,180100,9995972120,6800,6800,6800,6800,0
|
|
20230712,180000,9995972120,6800,6800,6800,6800,0
|
|
20230712,175900,9995972120,6800,6800,6800,6800,0
|
|
20230712,175800,9995972120,6800,6800,6800,6800,0
|
|
20230712,175700,9995972120,6800,6800,6800,6800,0
|
|
20230712,175600,9995972120,6800,6800,6800,6800,0
|
|
20230712,175500,9995972120,6800,6800,6800,6800,0
|
|
20230712,175400,9995972120,6800,6800,6800,6800,0
|
|
20230712,175300,9995972120,6800,6800,6800,6800,0
|
|
20230712,175200,9995972120,6800,6800,6800,6800,0
|
|
20230712,175100,9995972120,6800,6800,6800,6800,0
|
|
20230712,175000,9995972120,6800,6800,6800,6800,0
|
|
20230712,174900,9995972120,6800,6800,6800,6800,0
|
|
20230712,174800,9995972120,6800,6800,6800,6800,0
|
|
20230712,174700,9995972120,6800,6800,6800,6800,0
|
|
20230712,174600,9995972120,6800,6800,6800,6800,0
|
|
20230712,174500,9995972120,6800,6800,6800,6800,0
|
|
20230712,174400,9995972120,6800,6800,6800,6800,0
|
|
20230712,174300,9995972120,6800,6800,6800,6800,0
|
|
20230712,174200,9995972120,6800,6800,6800,6800,11680
|
|
20230712,174100,9995972120,6800,6800,6800,6800,0
|
|
20230712,174000,9995972120,6800,6800,6800,6800,0
|
|
20230712,173900,9995972120,6800,6800,6800,6800,0
|
|
20230712,173800,9995972120,6800,6800,6800,6800,0
|
|
20230712,173700,9995972120,6800,6800,6800,6800,0
|
|
20230712,173600,9995972120,6800,6800,6800,6800,0
|
|
20230712,173500,9995972120,6800,6800,6800,6800,0
|
|
20230712,173400,9995972120,6800,6800,6800,6800,0
|
|
20230712,173300,9995972120,6800,6800,6800,6800,0
|
|
20230712,173200,9995972120,6800,6800,6800,6800,0
|
|
20230712,173100,9995972120,6800,6800,6800,6800,0
|
|
20230712,173000,9995972120,6800,6800,6800,6800,0
|
|
20230712,172900,9995972120,6800,6800,6800,6800,0
|
|
20230712,172800,9995972120,6800,6800,6800,6800,0
|
|
20230712,172700,9995972120,6800,6800,6800,6800,0
|
|
20230712,172600,9995972120,6800,6800,6800,6800,0
|
|
20230712,172500,9995972120,6800,6800,6800,6800,0
|
|
20230712,172400,9995972120,6800,6800,6800,6800,0
|
|
20230712,172300,9995972120,6800,6800,6800,6800,0
|
|
20230712,172200,9995972120,6800,6800,6800,6800,0
|
|
20230712,172100,9995972120,6800,6800,6800,6800,0
|
|
20230712,172000,9995972120,6800,6800,6800,6800,0
|
|
20230712,171900,9995972120,6800,6800,6800,6800,0
|
|
20230712,171800,9995972120,6800,6800,6800,6800,0
|
|
20230712,171700,9995972120,6800,6800,6800,6800,0
|
|
20230712,171600,9995972120,6800,6800,6800,6800,0
|
|
20230712,171500,9995972120,6800,6800,6800,6800,0
|
|
20230712,171400,9995972120,6800,6800,6800,6800,0
|
|
20230712,171300,9995972120,6800,6800,6800,6800,0
|
|
20230712,171200,9995972120,6800,6800,6800,6800,11680
|
|
20230712,171100,9995972120,6800,6800,6800,6800,0
|
|
20230712,171000,9995972120,6800,6800,6800,6800,0
|
|
20230712,170900,9995972120,6800,6800,6800,6800,0
|
|
20230712,170800,9995972120,6800,6800,6800,6800,0
|
|
20230712,170700,9995972120,6800,6800,6800,6800,0
|
|
20230712,170600,9995972120,6800,6800,6800,6800,0
|
|
20230712,170500,9995972120,6800,6800,6800,6800,0
|
|
20230712,170400,9995972120,6800,6800,6800,6800,0
|
|
20230712,170300,9995972120,6800,6800,6800,6800,0
|
|
20230712,170200,9995972120,6800,6800,6800,6800,0
|
|
20230712,170100,9995972120,6800,6800,6800,6800,0
|
|
20230712,170000,9995972120,6800,6800,6800,6800,0
|
|
20230712,165900,9995972120,6800,6800,6800,6800,0
|
|
20230712,165800,9995972120,6800,6800,6800,6800,0
|
|
20230712,165700,9995972120,6800,6800,6800,6800,0
|
|
20230712,165600,9995972120,6800,6800,6800,6800,0
|
|
20230712,165500,9995972120,6800,6800,6800,6800,0
|
|
20230712,165400,9995972120,6800,6800,6800,6800,0
|
|
20230712,165300,9995972120,6800,6800,6800,6800,0
|
|
20230712,165200,9995972120,6800,6800,6800,6800,0
|
|
20230712,165100,9995972120,6800,6800,6800,6800,0
|
|
20230712,165000,9995972120,6800,6800,6800,6800,0
|
|
20230712,164900,9995972120,6800,6800,6800,6800,0
|
|
20230712,164800,9995972120,6800,6800,6800,6800,0
|
|
20230712,164700,9995972120,6800,6800,6800,6800,0
|
|
20230712,164600,9995972120,6800,6800,6800,6800,0
|
|
20230712,164500,9995972120,6800,6800,6800,6800,0
|
|
20230712,164400,9995972120,6800,6800,6800,6800,0
|
|
20230712,164300,9995972120,6800,6800,6800,6800,0
|
|
20230712,164200,9995972120,6800,6800,6800,6800,11680
|
|
20230712,164100,9995972120,6800,6800,6800,6800,0
|
|
20230712,164000,9995972120,6800,6800,6800,6800,0
|
|
20230712,163900,9995972120,6800,6800,6800,6800,0
|
|
20230712,163800,9995972120,6800,6800,6800,6800,0
|
|
20230712,163700,9995972120,6800,6800,6800,6800,0
|
|
20230712,163600,9995972120,6800,6800,6800,6800,0
|
|
20230712,163500,9995972120,6800,6800,6800,6800,0
|
|
20230712,163400,9995972120,6800,6800,6800,6800,0
|
|
20230712,163300,9995972120,6800,6800,6800,6800,0
|
|
20230712,163200,9995972120,6800,6800,6800,6800,0
|
|
20230712,163100,9995972120,6800,6800,6800,6800,0
|
|
20230712,163000,9995972120,6800,6800,6800,6800,0
|
|
20230712,162900,9995972120,6800,6800,6800,6800,0
|
|
20230712,162800,9995972120,6800,6800,6800,6800,0
|
|
20230712,162700,9995972120,6800,6800,6800,6800,0
|
|
20230712,162600,9995972120,6800,6800,6800,6800,0
|
|
20230712,162500,9995972120,6800,6800,6800,6800,0
|
|
20230712,162400,9995972120,6800,6800,6800,6800,0
|
|
20230712,162300,9995972120,6800,6800,6800,6800,0
|
|
20230712,162200,9995972120,6800,6800,6800,6800,0
|
|
20230712,162100,9995972120,6800,6800,6800,6800,0
|
|
20230712,162000,9995972120,6800,6800,6800,6800,0
|
|
20230712,161900,9995972120,6800,6800,6800,6800,0
|
|
20230712,161800,9995972120,6800,6800,6800,6800,0
|
|
20230712,161700,9995972120,6800,6800,6800,6800,0
|
|
20230712,161600,9995972120,6800,6800,6800,6800,0
|
|
20230712,161500,9995972120,6800,6800,6800,6800,0
|
|
20230712,161400,9995972120,6800,6800,6800,6800,0
|
|
20230712,161300,9995972120,6800,6800,6800,6800,0
|
|
20230712,161200,9995972120,6800,6800,6800,6800,11680
|
|
20230712,161100,9995972120,6800,6800,6800,6800,0
|
|
20230712,161000,9995972120,6800,6800,6800,6800,0
|
|
20230712,160900,9995972120,6800,6800,6800,6800,0
|
|
20230712,160800,9995972120,6800,6800,6800,6800,0
|
|
20230712,160700,9995972120,6800,6800,6800,6800,0
|
|
20230712,160600,9995972120,6800,6800,6800,6800,0
|
|
20230712,160500,9995972120,6800,6800,6800,6800,0
|
|
20230712,160400,9995972120,6800,6800,6800,6800,0
|
|
20230712,160300,9995972120,6800,6800,6800,6800,0
|
|
20230712,160200,9995972120,6800,6800,6800,6800,0
|
|
20230712,160100,9995972120,6800,6800,6800,6800,0
|
|
20230712,160000,9995972120,6800,6800,6800,6800,0
|
|
20230712,155900,9995972120,6800,6800,6800,6800,0
|
|
20230712,155800,9995972120,6800,6800,6800,6800,0
|
|
20230712,155700,9995972120,6800,6800,6800,6800,0
|
|
20230712,155600,9995972120,6800,6800,6800,6800,0
|
|
20230712,155500,9995972120,6800,6800,6800,6800,0
|
|
20230712,155400,9995972120,6800,6800,6800,6800,0
|
|
20230712,155300,9995972120,6800,6800,6800,6800,0
|
|
20230712,155200,9995972120,6800,6800,6800,6800,0
|
|
20230712,155100,9995972120,6800,6800,6800,6800,0
|
|
20230712,155000,9995972120,6800,6800,6800,6800,0
|
|
20230712,154900,9995972120,6800,6800,6800,6800,0
|
|
20230712,154800,9995972120,6800,6800,6800,6800,0
|
|
20230712,154700,9995972120,6800,6800,6800,6800,0
|
|
20230712,154600,9995972120,6800,6800,6800,6800,0
|
|
20230712,154500,9995972120,6800,6800,6800,6800,0
|
|
20230712,154400,9995972120,6800,6800,6800,6800,0
|
|
20230712,154300,9995972120,6800,6800,6800,6800,0
|
|
20230712,154200,9995972120,6800,6800,6800,6800,11680
|
|
20230712,154100,9995972120,6800,6800,6800,6800,0
|
|
20230712,154000,9995972120,6800,6800,6800,6800,0
|
|
20230712,153900,9995972120,6800,6800,6800,6800,0
|
|
20230712,153800,9995972120,6800,6800,6800,6800,0
|
|
20230712,153700,9995972120,6800,6800,6800,6800,0
|
|
20230712,153600,9995972120,6800,6800,6800,6800,0
|
|
20230712,153500,9995972120,6800,6800,6800,6800,0
|
|
20230712,153400,9995972120,6800,6800,6800,6800,0
|
|
20230712,153300,9995972120,6800,6800,6800,6800,0
|
|
20230712,153200,9995972120,6800,6800,6800,6800,0
|
|
20230712,153100,9995972120,6800,6800,6800,6800,0
|
|
20230712,153000,9995972120,6800,6800,6800,6800,11680
|
|
20230712,152900,9916548120,6820,6820,6820,6820,0
|
|
20230712,152800,9916548120,6820,6820,6820,6820,0
|
|
20230712,152700,9916548120,6820,6820,6820,6820,0
|
|
20230712,152600,9916548120,6820,6820,6820,6820,0
|
|
20230712,152500,9916548120,6820,6820,6820,6820,0
|
|
20230712,152400,9916548120,6820,6820,6820,6820,0
|
|
20230712,152300,9916548120,6820,6820,6820,6820,0
|
|
20230712,152200,9916548120,6820,6820,6820,6820,0
|
|
20230712,152100,9916548120,6820,6820,6820,6820,0
|
|
20230712,152000,9916548120,6820,6820,6820,6820,0
|
|
20230712,151900,9916548120,6820,6800,6820,6790,4121
|
|
20230712,151800,9888520840,6780,6780,6800,6770,4738
|
|
20230712,151700,9856369570,6770,6770,6780,6760,1624
|
|
20230712,151600,9845374480,6770,6770,6770,6760,110
|
|
20230712,151500,9844630650,6760,6760,6780,6750,2385
|
|
20230712,151400,9828506950,6760,6770,6780,6750,1482
|
|
20230712,151300,9818488700,6780,6780,6780,6760,732
|
|
20230712,151200,9813533690,6780,6800,6810,6760,21405
|
|
20230712,151100,9668597780,6810,6820,6820,6800,2419
|
|
20230712,151000,9652122850,6820,6780,6820,6780,7782
|
|
20230712,150900,9599196480,6780,6780,6790,6780,1373
|
|
20230712,150800,9589877350,6780,6790,6790,6770,2050
|
|
20230712,150700,9575985230,6770,6770,6790,6770,336
|
|
20230712,150600,9573705210,6770,6750,6770,6750,1936
|
|
20230712,150500,9560611070,6750,6770,6770,6750,660
|
|
20230712,150400,9556155950,6750,6770,6770,6750,1154
|
|
20230712,150300,9548364450,6770,6750,6770,6750,38
|
|
20230712,150200,9548107890,6770,6750,6770,6740,111
|
|
20230712,150100,9547358610,6770,6780,6790,6740,1735
|
|
20230712,150000,9535643130,6780,6760,6790,6750,6127
|
|
20230712,145900,9494125450,6760,6740,6760,6740,254
|
|
20230712,145800,9492410880,6730,6760,6760,6730,272
|
|
20230712,145700,9490579770,6760,6740,6760,6730,884
|
|
20230712,145600,9484626970,6730,6730,6740,6730,846
|
|
20230712,145500,9478931390,6750,6760,6760,6730,1504
|
|
20230712,145400,9468794780,6750,6750,6760,6750,173
|
|
20230712,145300,9467627000,6750,6750,6750,6750,516
|
|
20230712,145200,9464144000,6770,6770,6770,6750,85
|
|
20230712,145100,9463569580,6750,6770,6770,6750,475
|
|
20230712,145000,9460363170,6750,6740,6770,6740,874
|
|
20230712,144900,9454470310,6770,6770,6770,6740,2209
|
|
20230712,144800,9439580380,6750,6770,6770,6750,1678
|
|
20230712,144700,9428252120,6780,6770,6780,6760,4911
|
|
20230712,144600,9395027370,6770,6780,6780,6770,16
|
|
20230712,144500,9394918900,6780,6780,6780,6760,349
|
|
20230712,144400,9392556540,6780,6780,6780,6770,483
|
|
20230712,144300,9389286560,6770,6770,6780,6760,2233
|
|
20230712,144200,9374169320,6770,6770,6770,6770,931
|
|
20230712,144100,9367866450,6780,6790,6790,6770,709
|
|
20230712,144000,9363060350,6780,6780,6790,6780,129
|
|
20230712,143900,9362185700,6790,6790,6790,6790,58
|
|
20230712,143800,9361791880,6780,6780,6780,6770,882
|
|
20230712,143700,9355811930,6780,6780,6780,6780,807
|
|
20230712,143600,9350340470,6780,6780,6780,6780,605
|
|
20230712,143500,9346238570,6770,6760,6770,6760,1069
|
|
20230712,143400,9339011350,6760,6760,6760,6750,557
|
|
20230712,143300,9335251030,6760,6750,6760,6740,147
|
|
20230712,143200,9334259680,6750,6750,6750,6750,37
|
|
20230712,143100,9334009930,6750,6750,6760,6750,252
|
|
20230712,143000,9332308440,6740,6760,6760,6740,232
|
|
20230712,142900,9330744700,6760,6750,6760,6740,179
|
|
20230712,142800,9329536760,6760,6750,6760,6740,283
|
|
20230712,142700,9327628430,6760,6750,6760,6740,1224
|
|
20230712,142600,9319363460,6740,6750,6760,6740,723
|
|
20230712,142500,9314489330,6750,6760,6760,6750,520
|
|
20230712,142400,9310976030,6750,6760,6760,6750,2136
|
|
20230712,142300,9296556740,6760,6760,6760,6760,3
|
|
20230712,142200,9296536460,6760,6760,6770,6760,972
|
|
20230712,142100,9289965710,6770,6770,6770,6760,88
|
|
20230712,142000,9289370140,6770,6770,6770,6770,133
|
|
20230712,141900,9288469730,6780,6780,6780,6770,350
|
|
20230712,141800,9286099710,6780,6780,6780,6770,8
|
|
20230712,141700,9286045490,6770,6760,6780,6760,1230
|
|
20230712,141600,9277718900,6760,6760,6760,6760,740
|
|
20230712,141500,9272716500,6750,6740,6750,6730,945
|
|
20230712,141400,9266340650,6750,6740,6750,6740,174
|
|
20230712,141300,9265167860,6740,6730,6740,6730,768
|
|
20230712,141200,9259991580,6740,6740,6740,6730,800
|
|
20230712,141100,9254599680,6740,6730,6740,6720,635
|
|
20230712,141000,9250326060,6720,6730,6740,6720,4577
|
|
20230712,140900,9219534240,6740,6740,6740,6730,17
|
|
20230712,140800,9219419760,6730,6720,6730,6720,1401
|
|
20230712,140700,9210004550,6730,6760,6760,6730,14829
|
|
20230712,140600,9110172050,6750,6760,6770,6750,2727
|
|
20230712,140500,9091750050,6760,6770,6770,6760,850
|
|
20230712,140400,9085997050,6770,6770,6780,6760,1811
|
|
20230712,140300,9073738170,6770,6740,6770,6740,1781
|
|
20230712,140200,9061715610,6740,6750,6750,6740,277
|
|
20230712,140100,9059846360,6750,6730,6750,6720,2066
|
|
20230712,140000,9045941710,6730,6710,6730,6710,1065
|
|
20230712,135900,9038788850,6710,6770,6770,6710,13417
|
|
20230712,135800,8948461020,6760,6770,6770,6760,1248
|
|
20230712,135700,8940023410,6780,6790,6790,6770,113
|
|
20230712,135600,8939256800,6770,6780,6780,6760,749
|
|
20230712,135500,8934182480,6780,6780,6790,6780,181
|
|
20230712,135400,8932955270,6790,6790,6800,6760,4661
|
|
20230712,135300,8901344690,6800,6790,6800,6780,1000
|
|
20230712,135200,8894545480,6790,6800,6800,6790,4186
|
|
20230712,135100,8866105070,6780,6800,6800,6780,849
|
|
20230712,135000,8860338780,6780,6780,6800,6780,1968
|
|
20230712,134900,8846980950,6780,6770,6780,6760,1238
|
|
20230712,134800,8838594160,6780,6780,6780,6770,402
|
|
20230712,134700,8835870870,6770,6780,6780,6770,98
|
|
20230712,134600,8835206540,6770,6770,6780,6770,244
|
|
20230712,134500,8833553340,6780,6780,6780,6770,270
|
|
20230712,134400,8831722820,6780,6770,6780,6770,675
|
|
20230712,134300,8827150370,6780,6760,6780,6750,956
|
|
20230712,134200,8820684480,6750,6760,6760,6750,1063
|
|
20230712,134100,8813507570,6760,6750,6760,6750,419
|
|
20230712,134000,8810677820,6760,6750,6760,6750,159
|
|
20230712,133900,8809604010,6760,6750,6770,6750,923
|
|
20230712,133800,8803358630,6760,6760,6780,6760,1676
|
|
20230712,133700,8792016380,6760,6740,6760,6740,1461
|
|
20230712,133600,8782153530,6750,6750,6760,6750,175
|
|
20230712,133500,8780972220,6740,6740,6750,6740,1631
|
|
20230712,133400,8769966080,6750,6750,6750,6740,85
|
|
20230712,133300,8769392580,6740,6740,6750,6740,205
|
|
20230712,133200,8768010820,6750,6750,6750,6740,208
|
|
20230712,133100,8766608290,6750,6740,6750,6740,741
|
|
20230712,133000,8761613780,6750,6750,6750,6740,1514
|
|
20230712,132900,8751405870,6750,6750,6750,6740,269
|
|
20230712,132800,8749592310,6740,6740,6740,6740,516
|
|
20230712,132700,8746114470,6750,6750,6750,6740,198
|
|
20230712,132600,8744778060,6740,6740,6740,6730,228
|
|
20230712,132500,8743242920,6740,6740,6750,6730,450
|
|
20230712,132400,8740212210,6740,6740,6740,6730,717
|
|
20230712,132300,8735381240,6750,6740,6750,6740,85
|
|
20230712,132200,8734807850,6740,6740,6750,6740,378
|
|
20230712,132100,8732259640,6740,6740,6750,6740,360
|
|
20230712,132000,8729833140,6740,6740,6750,6740,219
|
|
20230712,131900,8728356490,6750,6740,6750,6740,143
|
|
20230712,131800,8727391620,6750,6740,6750,6740,390
|
|
20230712,131700,8724761530,6740,6730,6740,6730,400
|
|
20230712,131600,8722065970,6740,6730,6740,6730,349
|
|
20230712,131500,8719716710,6730,6720,6730,6720,565
|
|
20230712,131400,8715914460,6730,6730,6730,6720,384
|
|
20230712,131300,8713332470,6720,6730,6730,6720,559
|
|
20230712,131200,8709574950,6720,6730,6730,6720,140
|
|
20230712,131100,8708633640,6730,6730,6730,6720,493
|
|
20230712,131000,8705316700,6730,6730,6730,6730,3372
|
|
20230712,130900,8682623140,6740,6730,6750,6730,517
|
|
20230712,130800,8679139540,6730,6740,6750,6730,1543
|
|
20230712,130700,8668740690,6740,6750,6750,6740,338
|
|
20230712,130600,8666462010,6750,6740,6750,6740,2442
|
|
20230712,130500,8649986520,6740,6750,6750,6740,1511
|
|
20230712,130400,8639802060,6750,6740,6750,6740,460
|
|
20230712,130300,8636700140,6740,6740,6750,6740,355
|
|
20230712,130200,8634306950,6740,6770,6770,6740,3028
|
|
20230712,130100,8613865040,6770,6760,6770,6750,1760
|
|
20230712,130000,8601959170,6750,6760,6760,6750,385
|
|
20230712,125900,8599357150,6760,6750,6770,6750,1404
|
|
20230712,125800,8589859640,6750,6750,6750,6750,260
|
|
20230712,125700,8588104640,6750,6760,6760,6750,2755
|
|
20230712,125600,8569481050,6770,6770,6770,6760,806
|
|
20230712,125500,8564030870,6760,6760,6760,6760,380
|
|
20230712,125400,8561462070,6770,6760,6770,6760,223
|
|
20230712,125300,8559952590,6770,6770,6770,6770,63
|
|
20230712,125200,8559526080,6770,6770,6780,6770,898
|
|
20230712,125100,8553443690,6770,6770,6780,6770,496
|
|
20230712,125000,8550084300,6780,6780,6780,6780,150
|
|
20230712,124900,8549067300,6780,6790,6790,6780,2787
|
|
20230712,124800,8530170940,6790,6800,6800,6790,1247
|
|
20230712,124700,8521694180,6790,6780,6790,6780,470
|
|
20230712,124600,8518505090,6780,6790,6790,6780,408
|
|
20230712,124500,8515736810,6790,6810,6810,6790,1875
|
|
20230712,124400,8502993730,6810,6800,6810,6800,571
|
|
20230712,124300,8499110900,6800,6800,6810,6800,2589
|
|
20230712,124200,8481492820,6800,6800,6800,6800,249
|
|
20230712,124100,8479799620,6800,6780,6800,6780,345
|
|
20230712,124000,8477454060,6780,6780,6780,6780,950
|
|
20230712,123900,8471013060,6780,6780,6780,6780,133
|
|
20230712,123800,8470111320,6780,6780,6780,6770,259
|
|
20230712,123700,8468356300,6770,6790,6790,6770,1426
|
|
20230712,123600,8458695790,6790,6790,6790,6790,196
|
|
20230712,123500,8457364950,6800,6800,6810,6800,947
|
|
20230712,123400,8450918010,6810,6800,6810,6800,2227
|
|
20230712,123300,8435760210,6800,6780,6800,6780,395
|
|
20230712,123200,8433079040,6780,6780,6780,6780,103
|
|
20230712,123100,8432380700,6780,6800,6800,6770,114
|
|
20230712,123000,8431608140,6800,6770,6800,6770,175
|
|
20230712,122900,8430421840,6770,6760,6770,6760,515
|
|
20230712,122800,8426936290,6770,6770,6770,6770,1361
|
|
20230712,122700,8417722320,6780,6790,6790,6780,1883
|
|
20230712,122600,8404948490,6790,6780,6790,6780,397
|
|
20230712,122500,8402254060,6780,6780,6800,6780,1774
|
|
20230712,122400,8390225330,6780,6780,6790,6780,313
|
|
20230712,122300,8388103170,6780,6760,6780,6760,416
|
|
20230712,122200,8385283880,6770,6760,6770,6760,584
|
|
20230712,122100,8381336030,6760,6760,6760,6750,92
|
|
20230712,122000,8380714310,6760,6740,6760,6740,1246
|
|
20230712,121900,8372303890,6740,6730,6750,6730,1670
|
|
20230712,121800,8361055020,6730,6750,6760,6730,8380
|
|
20230712,121700,8304585280,6760,6760,6760,6750,1360
|
|
20230712,121600,8295391800,6760,6770,6780,6760,3269
|
|
20230712,121500,8273288690,6770,6770,6770,6760,121
|
|
20230712,121400,8272470260,6770,6780,6780,6770,641
|
|
20230712,121300,8268130490,6770,6780,6780,6770,275
|
|
20230712,121200,8266268690,6780,6760,6780,6760,1413
|
|
20230712,121100,8256713140,6770,6770,6770,6770,457
|
|
20230712,121000,8253619250,6750,6740,6760,6730,8520
|
|
20230712,120900,8196105920,6740,6760,6780,6740,13818
|
|
20230712,120800,8102858800,6760,6780,6780,6760,8000
|
|
20230712,120700,8048754290,6780,6780,6790,6780,289
|
|
20230712,120600,8046794280,6780,6780,6780,6780,328
|
|
20230712,120500,8044570440,6790,6770,6790,6770,1248
|
|
20230712,120400,8036116720,6770,6780,6790,6770,1698
|
|
20230712,120300,8024608440,6780,6780,6780,6780,717
|
|
20230712,120200,8019747180,6800,6800,6810,6780,5616
|
|
20230712,120100,7981568910,6810,6810,6810,6800,572
|
|
20230712,120000,7977678060,6810,6830,6830,6800,3024
|
|
20230712,115900,7957065600,6830,6820,6840,6820,331
|
|
20230712,115800,7954805660,6820,6810,6820,6810,1026
|
|
20230712,115700,7947812000,6810,6820,6820,6810,1057
|
|
20230712,115600,7940612480,6820,6820,6830,6810,1278
|
|
20230712,115500,7931894630,6820,6830,6840,6820,1570
|
|
20230712,115400,7921173860,6830,6840,6840,6830,1737
|
|
20230712,115300,7909310100,6840,6830,6840,6830,1194
|
|
20230712,115200,7901154090,6830,6840,6840,6830,119
|
|
20230712,115100,7900340680,6840,6840,6840,6840,758
|
|
20230712,115000,7895155960,6830,6850,6850,6830,1672
|
|
20230712,114900,7883719910,6850,6850,6850,6850,149
|
|
20230712,114800,7882699260,6850,6850,6860,6840,1446
|
|
20230712,114700,7872798510,6840,6830,6850,6830,438
|
|
20230712,114600,7869802740,6840,6840,6840,6830,1166
|
|
20230712,114500,7861831740,6840,6830,6840,6830,1085
|
|
20230712,114400,7854418290,6840,6830,6850,6830,1927
|
|
20230712,114300,7841247560,6830,6840,6860,6830,3284
|
|
20230712,114200,7818789590,6840,6840,6840,6840,475
|
|
20230712,114100,7815540590,6840,6840,6850,6840,662
|
|
20230712,114000,7811010910,6840,6840,6850,6830,2251
|
|
20230712,113900,7795625900,6840,6850,6860,6840,3711
|
|
20230712,113800,7770217440,6850,6900,6900,6840,16489
|
|
20230712,113700,7657123780,6890,6910,6910,6890,6134
|
|
20230712,113600,7614838640,6910,6900,6920,6900,2045
|
|
20230712,113500,7600698290,6900,6900,6910,6900,446
|
|
20230712,113400,7597620790,6910,6900,6910,6900,590
|
|
20230712,113300,7593549290,6900,6900,6910,6890,3741
|
|
20230712,113200,7567731900,6900,6910,6920,6890,6589
|
|
20230712,113100,7522269730,6920,6920,6930,6910,1068
|
|
20230712,113000,7514879630,6910,6910,6920,6900,580
|
|
20230712,112900,7510871780,6910,6910,6910,6910,787
|
|
20230712,112800,7505433610,6910,6910,6920,6910,1351
|
|
20230712,112700,7496091760,6920,6900,6920,6900,452
|
|
20230712,112600,7492968370,6910,6900,6920,6890,3989
|
|
20230712,112500,7465463140,6900,6920,6920,6900,15203
|
|
20230712,112400,7360434190,6930,6930,6940,6930,423
|
|
20230712,112300,7357502300,6930,6930,6940,6920,1425
|
|
20230712,112200,7347629150,6930,6930,6930,6920,1516
|
|
20230712,112100,7337135620,6930,6950,6950,6930,3428
|
|
20230712,112000,7313358090,6950,6930,6950,6930,2187
|
|
20230712,111900,7298194340,6940,6930,6940,6930,905
|
|
20230712,111800,7291918950,6940,6920,6940,6920,1012
|
|
20230712,111700,7284914820,6920,6950,6950,6920,1691
|
|
20230712,111600,7273193670,6950,6940,6950,6940,1432
|
|
20230712,111500,7263244180,6940,6950,6960,6940,4041
|
|
20230712,111400,7235182410,6950,6950,6960,6940,798
|
|
20230712,111300,7229637090,6950,6950,6960,6940,4061
|
|
20230712,111200,7201419080,6950,6950,6970,6950,540
|
|
20230712,111100,7197661720,6960,6970,6970,6950,2497
|
|
20230712,111000,7180268210,6970,6940,6970,6940,3256
|
|
20230712,110900,7157643900,6940,6950,6950,6940,2118
|
|
20230712,110800,7142939150,6950,6950,6960,6950,8938
|
|
20230712,110700,7080811610,6960,6990,7000,6960,6652
|
|
20230712,110600,7034418050,7000,7020,7020,7000,8476
|
|
20230712,110500,6975050050,7020,7020,7020,7000,1661
|
|
20230712,110400,6963402830,7000,6990,7030,6980,7209
|
|
20230712,110300,6912827800,7000,6990,7000,6970,12815
|
|
20230712,110200,6823350150,6990,7010,7020,6990,4513
|
|
20230712,110100,6791735130,7010,7010,7010,7000,10341
|
|
20230712,110000,6719336380,7010,7030,7040,6990,18347
|
|
20230712,105900,6590736300,7030,7050,7080,7030,18630
|
|
20230712,105800,6459481650,7060,7060,7090,7040,30191
|
|
20230712,105700,6246412040,7070,7050,7100,7050,36851
|
|
20230712,105600,5985677300,7050,7010,7050,7000,13018
|
|
20230712,105500,5894283900,7000,6980,7020,6980,7103
|
|
20230712,105400,5844549430,6980,7000,7000,6970,10007
|
|
20230712,105300,5774611000,7000,7030,7040,6980,11174
|
|
20230712,105200,5696293430,7030,6960,7030,6960,69184
|
|
20230712,105100,5212533380,6970,6960,6970,6960,4506
|
|
20230712,105000,5181137130,6960,6970,6970,6940,6189
|
|
20230712,104900,5138055080,6970,6930,6980,6930,12168
|
|
20230712,104800,5053363760,6930,6950,6950,6920,5936
|
|
20230712,104700,5012201730,6950,6940,6950,6940,11115
|
|
20230712,104600,4934959840,6940,6940,6950,6930,8095
|
|
20230712,104500,4878758740,6930,6910,6940,6900,11808
|
|
20230712,104400,4796980970,6900,6910,6920,6900,1347
|
|
20230712,104300,4787672680,6910,6910,6920,6910,1877
|
|
20230712,104200,4774702110,6910,6900,6920,6900,3463
|
|
20230712,104100,4750792830,6900,6900,6920,6900,6263
|
|
20230712,104000,4707555770,6910,6900,6910,6900,2987
|
|
20230712,103900,4686942710,6900,6870,6910,6870,6337
|
|
20230712,103800,4643269480,6870,6850,6870,6850,6216
|
|
20230712,103700,4600586210,6850,6860,6870,6850,4231
|
|
20230712,103600,4571546000,6860,6860,6860,6860,1558
|
|
20230712,103500,4560858120,6860,6850,6860,6840,1992
|
|
20230712,103400,4547216010,6850,6850,6850,6850,50
|
|
20230712,103300,4546873510,6850,6860,6860,6840,4281
|
|
20230712,103200,4517554430,6860,6860,6870,6860,2386
|
|
20230712,103100,4501186450,6870,6860,6870,6860,1996
|
|
20230712,103000,4487492130,6860,6850,6870,6850,3645
|
|
20230712,102900,4462495750,6850,6850,6860,6840,9001
|
|
20230712,102800,4400840300,6840,6840,6840,6830,1814
|
|
20230712,102700,4388433950,6840,6810,6840,6810,6786
|
|
20230712,102600,4342068000,6800,6800,6810,6790,6507
|
|
20230712,102500,4297819920,6790,6780,6790,6770,1411
|
|
20230712,102400,4288253700,6780,6770,6780,6760,4157
|
|
20230712,102300,4260114140,6770,6790,6800,6760,3590
|
|
20230712,102200,4235801570,6820,6820,6830,6770,14398
|
|
20230712,102100,4137975570,6820,6800,6820,6800,2407
|
|
20230712,102000,4121595300,6810,6820,6820,6810,4722
|
|
20230712,101900,4089407190,6820,6840,6840,6820,11308
|
|
20230712,101800,4012138660,6850,6840,6850,6840,656
|
|
20230712,101700,4007647690,6840,6860,6860,6840,1704
|
|
20230712,101600,3995977190,6860,6850,6860,6840,1928
|
|
20230712,101500,3982769380,6850,6840,6850,6840,655
|
|
20230712,101400,3978286630,6850,6860,6860,6850,1341
|
|
20230712,101300,3969098950,6850,6890,6890,6840,3883
|
|
20230712,101200,3942485120,6880,6840,6900,6840,2329
|
|
20230712,101100,3926483910,6840,6840,6840,6830,1364
|
|
20230712,101000,3917162460,6850,6840,6850,6830,3967
|
|
20230712,100900,3890043740,6850,6860,6880,6850,5072
|
|
20230712,100800,3855264870,6860,6850,6860,6850,799
|
|
20230712,100700,3849784100,6850,6880,6880,6850,3535
|
|
20230712,100600,3825523200,6880,6900,6900,6870,5586
|
|
20230712,100500,3787076520,6900,6910,6910,6880,4124
|
|
20230712,100400,3758622210,6900,6950,6950,6900,29316
|
|
20230712,100300,3555361770,6950,6910,6950,6910,19306
|
|
20230712,100200,3421572990,6910,6910,6920,6910,5945
|
|
20230712,100100,3380440420,6910,6870,6920,6870,7069
|
|
20230712,100000,3331686280,6880,6880,6890,6870,2422
|
|
20230712,095900,3315001470,6880,6880,6890,6880,1407
|
|
20230712,095800,3305319780,6880,6880,6890,6880,2138
|
|
20230712,095700,3290593540,6880,6890,6890,6870,1942
|
|
20230712,095600,3277231710,6890,6860,6890,6860,2808
|
|
20230712,095500,3257926350,6860,6840,6870,6830,6641
|
|
20230712,095400,3212469800,6840,6850,6850,6830,1266
|
|
20230712,095300,3203809080,6850,6840,6850,6830,2626
|
|
20230712,095200,3185836180,6840,6840,6840,6840,2671
|
|
20230712,095100,3167566540,6840,6840,6850,6840,7140
|
|
20230712,095000,3118717760,6840,6850,6850,6830,2575
|
|
20230712,094900,3101106170,6850,6860,6870,6850,5333
|
|
20230712,094800,3064556020,6850,6860,6860,6850,352
|
|
20230712,094700,3062144720,6860,6860,6860,6850,1995
|
|
20230712,094600,3048466040,6860,6860,6860,6850,1328
|
|
20230712,094500,3039356870,6860,6850,6870,6850,1131
|
|
20230712,094400,3031598130,6860,6880,6880,6850,2859
|
|
20230712,094300,3011967220,6870,6860,6880,6850,1653
|
|
20230712,094200,3000613000,6850,6850,6860,6850,645
|
|
20230712,094100,2996194620,6840,6860,6870,6840,4138
|
|
20230712,094000,2967852100,6870,6860,6870,6850,2280
|
|
20230712,093900,2952220430,6860,6870,6870,6850,3905
|
|
20230712,093800,2925426230,6880,6880,6890,6870,2574
|
|
20230712,093700,2907733020,6880,6910,6910,6870,17862
|
|
20230712,093600,2784572340,6910,6870,6910,6860,13368
|
|
20230712,093500,2692756450,6870,6900,6900,6860,9497
|
|
20230712,093400,2627444260,6900,6900,6920,6890,8896
|
|
20230712,093300,2566011080,6910,6870,6910,6870,41145
|
|
20230712,093200,2282416860,6870,6830,6870,6820,11147
|
|
20230712,093100,2206046430,6830,6820,6850,6820,7339
|
|
20230712,093000,2155857670,6820,6810,6820,6800,2701
|
|
20230712,092900,2137457370,6820,6820,6830,6810,2516
|
|
20230712,092800,2120299650,6810,6820,6830,6810,3447
|
|
20230712,092700,2096774040,6820,6780,6820,6780,3507
|
|
20230712,092600,2072916000,6770,6780,6790,6760,8430
|
|
20230712,092500,2015881120,6780,6780,6790,6770,9176
|
|
20230712,092400,1953661410,6790,6800,6810,6780,5461
|
|
20230712,092300,1916521190,6810,6760,6810,6760,9318
|
|
20230712,092200,1853387860,6770,6770,6790,6750,8143
|
|
20230712,092100,1798323980,6770,6810,6810,6760,5295
|
|
20230712,092000,1762418220,6810,6840,6860,6780,12398
|
|
20230712,091900,1678030110,6830,6850,6860,6820,10116
|
|
20230712,091800,1608797050,6850,6860,6870,6820,12364
|
|
20230712,091700,1524175410,6860,6850,6880,6820,14747
|
|
20230712,091600,1422992570,6850,6810,6860,6800,21216
|
|
20230712,091500,1277958050,6810,6820,6820,6810,4105
|
|
20230712,091400,1249994040,6820,6830,6830,6810,7055
|
|
20230712,091300,1201874650,6830,6820,6830,6820,5189
|
|
20230712,091200,1166445900,6830,6820,6840,6820,8172
|
|
20230712,091100,1110622420,6830,6820,6850,6820,16569
|
|
20230712,091000,997334770,6820,6820,6840,6790,23241
|
|
20230712,090900,839049230,6810,6770,6850,6770,15320
|
|
20230712,090800,734677330,6760,6740,6760,6720,8174
|
|
20230712,090700,679557750,6740,6780,6790,6740,10666
|
|
20230712,090600,607371760,6780,6840,6840,6780,18437
|
|
20230712,090500,481699020,6830,6820,6850,6800,19888
|
|
20230712,090400,346028630,6850,6780,6850,6760,25087
|
|
20230712,090300,175122210,6780,6710,6790,6710,11428
|
|
20230712,090200,97915210,6720,6700,6720,6650,4219
|
|
20230712,090100,69690650,6690,6720,6730,6690,3602
|
|
20230712,090000,45514480,6720,6640,6730,6640,6809
|