586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184300,1273421790,6810,6810,6810,6810,5561
|
|
20230817,184200,1273421790,6810,6810,6810,6810,0
|
|
20230817,184100,1273421790,6810,6810,6810,6810,0
|
|
20230817,184000,1273421790,6810,6810,6810,6810,0
|
|
20230817,183900,1273421790,6810,6810,6810,6810,0
|
|
20230817,183800,1273421790,6810,6810,6810,6810,0
|
|
20230817,183700,1273421790,6810,6810,6810,6810,0
|
|
20230817,183600,1273421790,6810,6810,6810,6810,0
|
|
20230817,183500,1273421790,6810,6810,6810,6810,0
|
|
20230817,183400,1273421790,6810,6810,6810,6810,0
|
|
20230817,183300,1273421790,6810,6810,6810,6810,0
|
|
20230817,183200,1273421790,6810,6810,6810,6810,0
|
|
20230817,183100,1273421790,6810,6810,6810,6810,0
|
|
20230817,183000,1273421790,6810,6810,6810,6810,0
|
|
20230817,182900,1273421790,6810,6810,6810,6810,0
|
|
20230817,182800,1273421790,6810,6810,6810,6810,0
|
|
20230817,182700,1273421790,6810,6810,6810,6810,0
|
|
20230817,182600,1273421790,6810,6810,6810,6810,0
|
|
20230817,182500,1273421790,6810,6810,6810,6810,0
|
|
20230817,182400,1273421790,6810,6810,6810,6810,0
|
|
20230817,182300,1273421790,6810,6810,6810,6810,0
|
|
20230817,182200,1273421790,6810,6810,6810,6810,0
|
|
20230817,182100,1273421790,6810,6810,6810,6810,0
|
|
20230817,182000,1273421790,6810,6810,6810,6810,0
|
|
20230817,181900,1273421790,6810,6810,6810,6810,0
|
|
20230817,181800,1273421790,6810,6810,6810,6810,0
|
|
20230817,181700,1273421790,6810,6810,6810,6810,0
|
|
20230817,181600,1273421790,6810,6810,6810,6810,0
|
|
20230817,181500,1273421790,6810,6810,6810,6810,0
|
|
20230817,181400,1273421790,6810,6810,6810,6810,0
|
|
20230817,181300,1273421790,6810,6810,6810,6810,5561
|
|
20230817,181200,1273421790,6810,6810,6810,6810,0
|
|
20230817,181100,1273421790,6810,6810,6810,6810,0
|
|
20230817,181000,1273421790,6810,6810,6810,6810,0
|
|
20230817,180900,1273421790,6810,6810,6810,6810,0
|
|
20230817,180800,1273421790,6810,6810,6810,6810,0
|
|
20230817,180700,1273421790,6810,6810,6810,6810,0
|
|
20230817,180600,1273421790,6810,6810,6810,6810,0
|
|
20230817,180500,1273421790,6810,6810,6810,6810,0
|
|
20230817,180400,1273421790,6810,6810,6810,6810,0
|
|
20230817,180300,1273421790,6810,6810,6810,6810,0
|
|
20230817,180200,1273421790,6810,6810,6810,6810,0
|
|
20230817,180100,1273421790,6810,6810,6810,6810,0
|
|
20230817,180000,1273421790,6810,6810,6810,6810,0
|
|
20230817,175900,1273421790,6810,6810,6810,6810,0
|
|
20230817,175800,1273421790,6810,6810,6810,6810,0
|
|
20230817,175700,1273421790,6810,6810,6810,6810,0
|
|
20230817,175600,1273421790,6810,6810,6810,6810,0
|
|
20230817,175500,1273421790,6810,6810,6810,6810,0
|
|
20230817,175400,1273421790,6810,6810,6810,6810,0
|
|
20230817,175300,1273421790,6810,6810,6810,6810,0
|
|
20230817,175200,1273421790,6810,6810,6810,6810,0
|
|
20230817,175100,1273421790,6810,6810,6810,6810,0
|
|
20230817,175000,1273421790,6810,6810,6810,6810,0
|
|
20230817,174900,1273421790,6810,6810,6810,6810,0
|
|
20230817,174800,1273421790,6810,6810,6810,6810,0
|
|
20230817,174700,1273421790,6810,6810,6810,6810,0
|
|
20230817,174600,1273421790,6810,6810,6810,6810,0
|
|
20230817,174500,1273421790,6810,6810,6810,6810,0
|
|
20230817,174400,1273421790,6810,6810,6810,6810,0
|
|
20230817,174300,1273421790,6810,6810,6810,6810,5561
|
|
20230817,174200,1273421790,6810,6810,6810,6810,0
|
|
20230817,174100,1273421790,6810,6810,6810,6810,0
|
|
20230817,174000,1273421790,6810,6810,6810,6810,0
|
|
20230817,173900,1273421790,6810,6810,6810,6810,0
|
|
20230817,173800,1273421790,6810,6810,6810,6810,0
|
|
20230817,173700,1273421790,6810,6810,6810,6810,0
|
|
20230817,173600,1273421790,6810,6810,6810,6810,0
|
|
20230817,173500,1273421790,6810,6810,6810,6810,0
|
|
20230817,173400,1273421790,6810,6810,6810,6810,0
|
|
20230817,173300,1273421790,6810,6810,6810,6810,0
|
|
20230817,173200,1273421790,6810,6810,6810,6810,0
|
|
20230817,173100,1273421790,6810,6810,6810,6810,0
|
|
20230817,173000,1273421790,6810,6810,6810,6810,0
|
|
20230817,172900,1273421790,6810,6810,6810,6810,0
|
|
20230817,172800,1273421790,6810,6810,6810,6810,0
|
|
20230817,172700,1273421790,6810,6810,6810,6810,0
|
|
20230817,172600,1273421790,6810,6810,6810,6810,0
|
|
20230817,172500,1273421790,6810,6810,6810,6810,0
|
|
20230817,172400,1273421790,6810,6810,6810,6810,0
|
|
20230817,172300,1273421790,6810,6810,6810,6810,0
|
|
20230817,172200,1273421790,6810,6810,6810,6810,0
|
|
20230817,172100,1273421790,6810,6810,6810,6810,0
|
|
20230817,172000,1273421790,6810,6810,6810,6810,0
|
|
20230817,171900,1273421790,6810,6810,6810,6810,0
|
|
20230817,171800,1273421790,6810,6810,6810,6810,0
|
|
20230817,171700,1273421790,6810,6810,6810,6810,0
|
|
20230817,171600,1273421790,6810,6810,6810,6810,0
|
|
20230817,171500,1273421790,6810,6810,6810,6810,0
|
|
20230817,171400,1273421790,6810,6810,6810,6810,0
|
|
20230817,171300,1273421790,6810,6810,6810,6810,5561
|
|
20230817,171200,1273421790,6810,6810,6810,6810,0
|
|
20230817,171100,1273421790,6810,6810,6810,6810,0
|
|
20230817,171000,1273421790,6810,6810,6810,6810,0
|
|
20230817,170900,1273421790,6810,6810,6810,6810,0
|
|
20230817,170800,1273421790,6810,6810,6810,6810,0
|
|
20230817,170700,1273421790,6810,6810,6810,6810,0
|
|
20230817,170600,1273421790,6810,6810,6810,6810,0
|
|
20230817,170500,1273421790,6810,6810,6810,6810,0
|
|
20230817,170400,1273421790,6810,6810,6810,6810,0
|
|
20230817,170300,1273421790,6810,6810,6810,6810,0
|
|
20230817,170200,1273421790,6810,6810,6810,6810,0
|
|
20230817,170100,1273421790,6810,6810,6810,6810,0
|
|
20230817,170000,1273421790,6810,6810,6810,6810,0
|
|
20230817,165900,1273421790,6810,6810,6810,6810,0
|
|
20230817,165800,1273421790,6810,6810,6810,6810,0
|
|
20230817,165700,1273421790,6810,6810,6810,6810,0
|
|
20230817,165600,1273421790,6810,6810,6810,6810,0
|
|
20230817,165500,1273421790,6810,6810,6810,6810,0
|
|
20230817,165400,1273421790,6810,6810,6810,6810,0
|
|
20230817,165300,1273421790,6810,6810,6810,6810,0
|
|
20230817,165200,1273421790,6810,6810,6810,6810,0
|
|
20230817,165100,1273421790,6810,6810,6810,6810,0
|
|
20230817,165000,1273421790,6810,6810,6810,6810,0
|
|
20230817,164900,1273421790,6810,6810,6810,6810,0
|
|
20230817,164800,1273421790,6810,6810,6810,6810,0
|
|
20230817,164700,1273421790,6810,6810,6810,6810,0
|
|
20230817,164600,1273421790,6810,6810,6810,6810,0
|
|
20230817,164500,1273421790,6810,6810,6810,6810,0
|
|
20230817,164400,1273421790,6810,6810,6810,6810,0
|
|
20230817,164300,1273421790,6810,6810,6810,6810,5561
|
|
20230817,164200,1273421790,6810,6810,6810,6810,0
|
|
20230817,164100,1273421790,6810,6810,6810,6810,0
|
|
20230817,164000,1273421790,6810,6810,6810,6810,0
|
|
20230817,163900,1273421790,6810,6810,6810,6810,0
|
|
20230817,163800,1273421790,6810,6810,6810,6810,0
|
|
20230817,163700,1273421790,6810,6810,6810,6810,0
|
|
20230817,163600,1273421790,6810,6810,6810,6810,0
|
|
20230817,163500,1273421790,6810,6810,6810,6810,0
|
|
20230817,163400,1273421790,6810,6810,6810,6810,0
|
|
20230817,163300,1273421790,6810,6810,6810,6810,0
|
|
20230817,163200,1273421790,6810,6810,6810,6810,0
|
|
20230817,163100,1273421790,6810,6810,6810,6810,0
|
|
20230817,163000,1273421790,6810,6810,6810,6810,0
|
|
20230817,162900,1273421790,6810,6810,6810,6810,0
|
|
20230817,162800,1273421790,6810,6810,6810,6810,0
|
|
20230817,162700,1273421790,6810,6810,6810,6810,0
|
|
20230817,162600,1273421790,6810,6810,6810,6810,0
|
|
20230817,162500,1273421790,6810,6810,6810,6810,0
|
|
20230817,162400,1273421790,6810,6810,6810,6810,0
|
|
20230817,162300,1273421790,6810,6810,6810,6810,0
|
|
20230817,162200,1273421790,6810,6810,6810,6810,0
|
|
20230817,162100,1273421790,6810,6810,6810,6810,0
|
|
20230817,162000,1273421790,6810,6810,6810,6810,0
|
|
20230817,161900,1273421790,6810,6810,6810,6810,0
|
|
20230817,161800,1273421790,6810,6810,6810,6810,0
|
|
20230817,161700,1273421790,6810,6810,6810,6810,0
|
|
20230817,161600,1273421790,6810,6810,6810,6810,0
|
|
20230817,161500,1273421790,6810,6810,6810,6810,0
|
|
20230817,161400,1273421790,6810,6810,6810,6810,0
|
|
20230817,161300,1273421790,6810,6810,6810,6810,5561
|
|
20230817,161200,1273421790,6810,6810,6810,6810,0
|
|
20230817,161100,1273421790,6810,6810,6810,6810,0
|
|
20230817,161000,1273421790,6810,6810,6810,6810,0
|
|
20230817,160900,1273421790,6810,6810,6810,6810,0
|
|
20230817,160800,1273421790,6810,6810,6810,6810,0
|
|
20230817,160700,1273421790,6810,6810,6810,6810,0
|
|
20230817,160600,1273421790,6810,6810,6810,6810,0
|
|
20230817,160500,1273421790,6810,6810,6810,6810,0
|
|
20230817,160400,1273421790,6810,6810,6810,6810,0
|
|
20230817,160300,1273421790,6810,6810,6810,6810,0
|
|
20230817,160200,1273421790,6810,6810,6810,6810,0
|
|
20230817,160100,1273421790,6810,6810,6810,6810,0
|
|
20230817,160000,1273421790,6810,6810,6810,6810,0
|
|
20230817,155900,1273421790,6810,6810,6810,6810,0
|
|
20230817,155800,1273421790,6810,6810,6810,6810,0
|
|
20230817,155700,1273421790,6810,6810,6810,6810,0
|
|
20230817,155600,1273421790,6810,6810,6810,6810,0
|
|
20230817,155500,1273421790,6810,6810,6810,6810,0
|
|
20230817,155400,1273421790,6810,6810,6810,6810,0
|
|
20230817,155300,1273421790,6810,6810,6810,6810,0
|
|
20230817,155200,1273421790,6810,6810,6810,6810,0
|
|
20230817,155100,1273421790,6810,6810,6810,6810,0
|
|
20230817,155000,1273421790,6810,6810,6810,6810,0
|
|
20230817,154900,1273421790,6810,6810,6810,6810,0
|
|
20230817,154800,1273421790,6810,6810,6810,6810,0
|
|
20230817,154700,1273421790,6810,6810,6810,6810,0
|
|
20230817,154600,1273421790,6810,6810,6810,6810,0
|
|
20230817,154500,1273421790,6810,6810,6810,6810,0
|
|
20230817,154400,1273421790,6810,6810,6810,6810,0
|
|
20230817,154300,1273421790,6810,6810,6810,6810,5561
|
|
20230817,154200,1273421790,6810,6810,6810,6810,0
|
|
20230817,154100,1273421790,6810,6810,6810,6810,0
|
|
20230817,154000,1273421790,6810,6810,6810,6810,0
|
|
20230817,153900,1273421790,6810,6810,6810,6810,0
|
|
20230817,153800,1273421790,6810,6810,6810,6810,0
|
|
20230817,153700,1273421790,6810,6810,6810,6810,0
|
|
20230817,153600,1273421790,6810,6810,6810,6810,0
|
|
20230817,153500,1273421790,6810,6810,6810,6810,0
|
|
20230817,153400,1273421790,6810,6810,6810,6810,0
|
|
20230817,153300,1273421790,6810,6810,6810,6810,0
|
|
20230817,153200,1273421790,6810,6810,6810,6810,0
|
|
20230817,153100,1273421790,6810,6810,6810,6810,0
|
|
20230817,153000,1273421790,6810,6810,6810,6810,5561
|
|
20230817,152900,1235551380,6810,6810,6810,6810,0
|
|
20230817,152800,1235551380,6810,6810,6810,6810,0
|
|
20230817,152700,1235551380,6810,6810,6810,6810,0
|
|
20230817,152600,1235551380,6810,6810,6810,6810,0
|
|
20230817,152500,1235551380,6810,6810,6810,6810,0
|
|
20230817,152400,1235551380,6810,6810,6810,6810,0
|
|
20230817,152300,1235551380,6810,6810,6810,6810,0
|
|
20230817,152200,1235551380,6810,6810,6810,6810,0
|
|
20230817,152100,1235551380,6810,6810,6810,6810,0
|
|
20230817,152000,1235551380,6810,6810,6810,6810,0
|
|
20230817,151900,1235551380,6810,6820,6820,6810,305
|
|
20230817,151800,1233474080,6830,6830,6830,6820,91
|
|
20230817,151700,1232853280,6820,6830,6830,6820,409
|
|
20230817,151600,1230063640,6830,6820,6830,6820,387
|
|
20230817,151500,1227424170,6830,6830,6830,6830,89
|
|
20230817,151400,1226816300,6800,6820,6830,6800,1427
|
|
20230817,151300,1217097180,6830,6830,6830,6830,0
|
|
20230817,151200,1217097180,6830,6830,6830,6790,4082
|
|
20230817,151100,1189339180,6820,6820,6830,6820,105
|
|
20230817,151000,1188623030,6820,6820,6830,6820,461
|
|
20230817,150900,1185478900,6820,6820,6830,6820,257
|
|
20230817,150800,1183725860,6820,6820,6820,6820,1
|
|
20230817,150700,1183719040,6800,6820,6820,6800,2600
|
|
20230817,150600,1166029060,6820,6820,6830,6820,16
|
|
20230817,150500,1165919810,6830,6830,6830,6830,33
|
|
20230817,150400,1165694420,6830,6840,6840,6820,1608
|
|
20230817,150300,1154708980,6840,6840,6840,6840,145
|
|
20230817,150200,1153717180,6840,6850,6850,6840,53
|
|
20230817,150100,1153354280,6850,6840,6850,6840,418
|
|
20230817,150000,1150495140,6840,6830,6840,6830,35
|
|
20230817,145900,1150255870,6830,6840,6840,6830,37
|
|
20230817,145800,1150002870,6840,6840,6840,6840,14
|
|
20230817,145700,1149907110,6840,6840,6840,6840,287
|
|
20230817,145600,1147944030,6840,6840,6840,6840,14
|
|
20230817,145500,1147848270,6840,6840,6840,6830,49
|
|
20230817,145400,1147513290,6840,6830,6840,6830,30
|
|
20230817,145300,1147308150,6830,6840,6840,6830,114
|
|
20230817,145200,1146528410,6850,6830,6850,6830,28
|
|
20230817,145100,1146336770,6830,6830,6830,6830,15
|
|
20230817,145000,1146234320,6830,6830,6840,6800,721
|
|
20230817,144900,1141324210,6830,6840,6850,6830,161
|
|
20230817,144800,1140224200,6830,6830,6830,6830,536
|
|
20230817,144700,1136563320,6830,6830,6830,6830,8
|
|
20230817,144600,1136508680,6830,6830,6830,6830,20
|
|
20230817,144500,1136372080,6810,6830,6830,6810,53
|
|
20230817,144400,1136010450,6830,6830,6830,6830,0
|
|
20230817,144300,1136010450,6830,6820,6830,6800,769
|
|
20230817,144200,1130778510,6830,6830,6830,6830,97
|
|
20230817,144100,1130116000,6810,6820,6830,6810,247
|
|
20230817,144000,1128431360,6800,6820,6820,6800,116
|
|
20230817,143900,1127640360,6830,6810,6830,6790,3690
|
|
20230817,143800,1102546150,6800,6840,6840,6800,1972
|
|
20230817,143700,1089099710,6830,6830,6840,6830,1976
|
|
20230817,143600,1075602280,6840,6830,6840,6830,28
|
|
20230817,143500,1075410830,6830,6840,6840,6830,314
|
|
20230817,143400,1073266070,6840,6840,6840,6840,45
|
|
20230817,143300,1072958270,6850,6840,6850,6840,22
|
|
20230817,143200,1072807780,6840,6850,6850,6840,36
|
|
20230817,143100,1072561490,6840,6850,6850,6830,78
|
|
20230817,143000,1072027740,6840,6840,6840,6840,601
|
|
20230817,142900,1067916900,6850,6850,6850,6850,25
|
|
20230817,142800,1067745650,6850,6850,6850,6850,2
|
|
20230817,142700,1067731950,6850,6850,6850,6850,38
|
|
20230817,142600,1067471650,6850,6840,6850,6840,9
|
|
20230817,142500,1067410060,6850,6860,6860,6850,12
|
|
20230817,142400,1067327850,6860,6870,6870,6850,1069
|
|
20230817,142300,1059994350,6860,6850,6860,6850,44
|
|
20230817,142200,1059692620,6850,6850,6850,6850,29
|
|
20230817,142100,1059493970,6850,6870,6870,6850,32
|
|
20230817,142000,1059274710,6870,6850,6870,6850,150
|
|
20230817,141900,1058245670,6840,6840,6840,6840,0
|
|
20230817,141800,1058245670,6840,6860,6860,6840,103
|
|
20230817,141700,1057541090,6850,6850,6860,6850,748
|
|
20230817,141600,1052413740,6850,6850,6850,6850,156
|
|
20230817,141500,1051345140,6860,6850,6860,6850,21
|
|
20230817,141400,1051201130,6860,6860,6860,6860,1
|
|
20230817,141300,1051194270,6860,6860,6860,6860,27
|
|
20230817,141200,1051009050,6860,6850,6860,6850,12
|
|
20230817,141100,1050926800,6860,6860,6860,6850,172
|
|
20230817,141000,1049748380,6870,6860,6870,6860,168
|
|
20230817,140900,1048595620,6870,6870,6870,6860,265
|
|
20230817,140800,1046777070,6870,6870,6870,6870,0
|
|
20230817,140700,1046777070,6870,6880,6880,6860,18
|
|
20230817,140600,1046653460,6880,6880,6880,6880,27
|
|
20230817,140500,1046467700,6870,6870,6880,6870,33
|
|
20230817,140400,1046240880,6890,6890,6890,6890,3
|
|
20230817,140300,1046220210,6890,6890,6890,6890,125
|
|
20230817,140200,1045358960,6890,6870,6890,6870,11
|
|
20230817,140100,1045283290,6840,6870,6870,6840,255
|
|
20230817,140000,1043537180,6890,6870,6890,6870,50
|
|
20230817,135900,1043193110,6880,6880,6880,6880,28
|
|
20230817,135800,1043000470,6870,6880,6880,6870,104
|
|
20230817,135700,1042285960,6850,6850,6850,6840,760
|
|
20230817,135600,1037081560,6860,6880,6880,6860,49
|
|
20230817,135500,1036744750,6870,6870,6870,6860,15
|
|
20230817,135400,1036641770,6870,6870,6870,6870,11
|
|
20230817,135300,1036566200,6870,6870,6870,6870,10
|
|
20230817,135200,1036497500,6870,6880,6880,6870,254
|
|
20230817,135100,1034752100,6870,6870,6870,6870,0
|
|
20230817,135000,1034752100,6870,6870,6870,6870,13
|
|
20230817,134900,1034662790,6870,6870,6870,6870,27
|
|
20230817,134800,1034477300,6870,6850,6870,6850,7
|
|
20230817,134700,1034429330,6870,6870,6870,6870,12
|
|
20230817,134600,1034346890,6860,6860,6860,6860,11
|
|
20230817,134500,1034271430,6860,6860,6880,6860,63
|
|
20230817,134400,1033838400,6860,6870,6870,6860,12
|
|
20230817,134300,1033756070,6850,6850,6850,6850,248
|
|
20230817,134200,1032057270,6870,6880,6880,6860,5952
|
|
20230817,134100,991205700,6880,6880,6880,6880,4
|
|
20230817,134000,991178180,6870,6870,6870,6870,11
|
|
20230817,133900,991102610,6880,6880,6880,6860,96
|
|
20230817,133800,990442610,6870,6880,6880,6870,41
|
|
20230817,133700,990160810,6880,6880,6880,6880,2
|
|
20230817,133600,990147050,6880,6880,6880,6880,11
|
|
20230817,133500,990071370,6870,6870,6870,6870,50
|
|
20230817,133400,989727870,6880,6860,6880,6860,452
|
|
20230817,133300,986618750,6860,6860,6860,6860,407
|
|
20230817,133200,983826730,6860,6880,6880,6860,114
|
|
20230817,133100,983043460,6880,6890,6890,6880,56
|
|
20230817,133000,982657900,6890,6890,6890,6890,51
|
|
20230817,132900,982306510,6890,6880,6890,6880,16
|
|
20230817,132800,982196330,6890,6890,6890,6890,29
|
|
20230817,132700,981996520,6860,6880,6880,6860,1661
|
|
20230817,132600,970590530,6880,6880,6880,6880,932
|
|
20230817,132500,964178370,6880,6890,6890,6880,306
|
|
20230817,132400,962073070,6890,6890,6890,6880,146
|
|
20230817,132300,961067190,6890,6890,6890,6890,11
|
|
20230817,132200,960991400,6890,6890,6890,6890,78
|
|
20230817,132100,960453980,6890,6890,6890,6890,435
|
|
20230817,132000,957456830,6890,6890,6890,6890,62
|
|
20230817,131900,957029650,6890,6880,6890,6880,59
|
|
20230817,131800,956623210,6890,6880,6890,6880,16
|
|
20230817,131700,956512990,6890,6880,6890,6880,971
|
|
20230817,131600,949831740,6880,6880,6880,6880,12
|
|
20230817,131500,949749180,6880,6880,6880,6880,2
|
|
20230817,131400,949735420,6880,6880,6880,6870,44
|
|
20230817,131300,949432760,6880,6860,6880,6850,1790
|
|
20230817,131200,937146520,6850,6860,6860,6850,3
|
|
20230817,131100,937125950,6860,6860,6860,6860,11
|
|
20230817,131000,937050490,6870,6870,6870,6870,27
|
|
20230817,130900,936865000,6850,6870,6870,6850,101
|
|
20230817,130800,936172090,6870,6870,6870,6870,4
|
|
20230817,130700,936144610,6880,6870,6880,6870,1728
|
|
20230817,130600,924273220,6850,6850,6860,6850,22
|
|
20230817,130500,924122320,6850,6860,6860,6850,23
|
|
20230817,130400,923964640,6850,6860,6860,6850,21
|
|
20230817,130300,923820590,6850,6870,6870,6850,28
|
|
20230817,130200,923628250,6830,6860,6860,6830,1962
|
|
20230817,130100,910209360,6860,6880,6880,6860,57
|
|
20230817,130000,909817970,6880,6870,6880,6860,44
|
|
20230817,125900,909515630,6870,6870,6870,6870,12
|
|
20230817,125800,909433190,6870,6870,6870,6870,2
|
|
20230817,125700,909419450,6870,6870,6870,6870,1
|
|
20230817,125600,909412580,6870,6870,6870,6860,808
|
|
20230817,125500,903869310,6860,6860,6870,6860,29
|
|
20230817,125400,903670260,6860,6880,6880,6860,14
|
|
20230817,125300,903574180,6870,6880,6880,6860,283
|
|
20230817,125200,901632050,6870,6870,6870,6870,43
|
|
20230817,125100,901336640,6870,6880,6880,6870,22
|
|
20230817,125000,901185390,6870,6880,6880,6870,22
|
|
20230817,124900,901034210,6880,6870,6880,6870,28
|
|
20230817,124800,900841580,6860,6860,6860,6860,0
|
|
20230817,124700,900841580,6860,6880,6880,6860,81
|
|
20230817,124600,900284600,6890,6870,6890,6870,29
|
|
20230817,124500,900085260,6870,6880,6880,6870,18
|
|
20230817,124400,899961480,6890,6880,6890,6880,174
|
|
20230817,124300,898764330,6890,6890,6890,6890,25
|
|
20230817,124200,898592080,6880,6880,6880,6880,192
|
|
20230817,124100,897271120,6880,6880,6880,6870,41
|
|
20230817,124000,896989110,6880,6880,6880,6880,0
|
|
20230817,123900,896989110,6880,6890,6890,6880,103
|
|
20230817,123800,896280180,6880,6880,6880,6880,13
|
|
20230817,123700,896190740,6880,6880,6880,6880,46
|
|
20230817,123600,895874260,6870,6870,6870,6870,6
|
|
20230817,123500,895833040,6880,6890,6890,6880,80
|
|
20230817,123400,895282520,6880,6880,6880,6880,13
|
|
20230817,123300,895193080,6880,6880,6880,6880,4
|
|
20230817,123200,895165560,6880,6880,6880,6880,28
|
|
20230817,123100,894972920,6850,6860,6880,6850,526
|
|
20230817,123000,891365360,6870,6870,6870,6870,2
|
|
20230817,122900,891351620,6880,6890,6890,6880,13
|
|
20230817,122800,891262170,6890,6890,6890,6870,62
|
|
20230817,122700,890835610,6890,6860,6890,6860,103
|
|
20230817,122600,890128940,6860,6880,6880,6860,361
|
|
20230817,122500,887648710,6890,6890,6890,6890,38
|
|
20230817,122400,887386890,6880,6890,6890,6880,19
|
|
20230817,122300,887256040,6880,6880,6880,6880,0
|
|
20230817,122200,887256040,6880,6890,6890,6880,35
|
|
20230817,122100,887015140,6870,6890,6890,6870,46
|
|
20230817,122000,886698330,6880,6890,6910,6880,90
|
|
20230817,121900,886078980,6890,6890,6890,6890,2
|
|
20230817,121800,886065200,6920,6890,6920,6890,41
|
|
20230817,121700,885781990,6930,6880,6930,6880,88
|
|
20230817,121600,885176500,6890,6890,6890,6890,19
|
|
20230817,121500,885045590,6890,6890,6890,6890,232
|
|
20230817,121400,883447110,6900,6900,6910,6900,40
|
|
20230817,121300,883170840,6910,6910,6910,6910,2
|
|
20230817,121200,883157020,6890,6900,6900,6890,18
|
|
20230817,121100,883032890,6910,6910,6910,6910,27
|
|
20230817,121000,882846320,6900,6910,6910,6900,16
|
|
20230817,120900,882735880,6900,6900,6900,6900,3
|
|
20230817,120800,882715180,6900,6910,6910,6900,34
|
|
20230817,120700,882480470,6920,6890,6920,6880,136
|
|
20230817,120600,881543530,6910,6910,6910,6900,14
|
|
20230817,120500,881446900,6910,6910,6920,6900,14
|
|
20230817,120400,881350150,6900,6900,6900,6900,41
|
|
20230817,120300,881067250,6890,6900,6900,6890,9
|
|
20230817,120200,881005190,6900,6900,6900,6890,76
|
|
20230817,120100,880481500,6900,6900,6900,6900,185
|
|
20230817,120000,879205000,6920,6910,6920,6900,934
|
|
20230817,115900,872759720,6910,6910,6910,6910,3
|
|
20230817,115800,872738990,6910,6910,6910,6900,170
|
|
20230817,115700,871565350,6910,6910,6910,6910,69
|
|
20230817,115600,871088560,6910,6920,6920,6910,66
|
|
20230817,115500,870631950,6920,6910,6920,6900,278
|
|
20230817,115400,868712550,6920,6920,6920,6920,11
|
|
20230817,115300,868636430,6920,6910,6920,6910,35
|
|
20230817,115200,868394290,6910,6920,6920,6910,104
|
|
20230817,115100,867674650,6920,6920,6920,6900,91
|
|
20230817,115000,867046490,6920,6920,6920,6920,121
|
|
20230817,114900,866209170,6900,6910,6910,6900,592
|
|
20230817,114800,862124260,6930,6930,6930,6900,497
|
|
20230817,114700,858685020,6930,6930,6930,6930,13
|
|
20230817,114600,858594930,6930,6950,6950,6930,225
|
|
20230817,114500,857033610,6950,6950,6950,6950,1220
|
|
20230817,114400,848554610,6950,6940,6950,6940,1753
|
|
20230817,114300,836387900,6930,6930,6940,6930,1146
|
|
20230817,114200,828445850,6930,6930,6930,6930,203
|
|
20230817,114100,827039060,6930,6930,6930,6920,10
|
|
20230817,114000,826969770,6930,6930,6930,6930,51
|
|
20230817,113900,826616340,6940,6920,6940,6910,214
|
|
20230817,113800,825136540,6910,6910,6910,6910,6
|
|
20230817,113700,825095080,6930,6920,6930,6920,123
|
|
20230817,113600,824242980,6920,6920,6920,6920,41
|
|
20230817,113500,823959260,6920,6910,6920,6910,8
|
|
20230817,113400,823903970,6920,6900,6920,6900,16
|
|
20230817,113300,823793550,6920,6910,6920,6910,403
|
|
20230817,113200,821008800,6910,6900,6910,6900,1178
|
|
20230817,113100,812880320,6900,6900,6900,6890,2108
|
|
20230817,113000,798339070,6890,6900,6900,6890,405
|
|
20230817,112900,795548580,6900,6890,6900,6890,37
|
|
20230817,112800,795293380,6890,6900,6900,6890,12
|
|
20230817,112700,795210680,6890,6890,6890,6890,1
|
|
20230817,112600,795203790,6890,6900,6900,6890,511
|
|
20230817,112500,791682890,6900,6890,6900,6890,214
|
|
20230817,112400,790208240,6890,6890,6890,6870,18
|
|
20230817,112300,790084360,6890,6890,6890,6880,2007
|
|
20230817,112200,776266130,6890,6890,6890,6890,30
|
|
20230817,112100,776059430,6890,6890,6890,6860,1002
|
|
20230817,112000,769179000,6880,6890,6890,6880,2387
|
|
20230817,111900,752756430,6890,6880,6890,6870,2650
|
|
20230817,111800,734523860,6880,6880,6880,6870,345
|
|
20230817,111700,732150660,6880,6880,6880,6870,67
|
|
20230817,111600,731689800,6890,6890,6890,6890,6
|
|
20230817,111500,731648460,6880,6870,6880,6870,3270
|
|
20230817,111400,709173520,6880,6870,6890,6870,528
|
|
20230817,111300,705543050,6870,6850,6870,6850,1134
|
|
20230817,111200,697767620,6850,6860,6860,6850,216
|
|
20230817,111100,696288010,6860,6850,6860,6850,252
|
|
20230817,111000,694561510,6850,6840,6850,6840,9
|
|
20230817,110900,694499930,6850,6850,6860,6850,223
|
|
20230817,110800,692972370,6860,6860,6860,6860,30
|
|
20230817,110700,692766570,6860,6850,6860,6850,38
|
|
20230817,110600,692506150,6860,6860,6860,6860,63
|
|
20230817,110500,692073970,6860,6850,6860,6850,17
|
|
20230817,110400,691957410,6860,6860,6860,6860,29
|
|
20230817,110300,691758470,6860,6860,6860,6860,11
|
|
20230817,110200,691683010,6860,6850,6860,6850,107
|
|
20230817,110100,690949990,6860,6860,6860,6860,41
|
|
20230817,110000,690668730,6860,6850,6860,6850,10
|
|
20230817,105900,690600190,6830,6830,6830,6830,0
|
|
20230817,105800,690600190,6830,6830,6830,6830,1000
|
|
20230817,105700,683770190,6860,6860,6860,6830,156
|
|
20230817,105600,682703010,6860,6850,6860,6850,21
|
|
20230817,105500,682559130,6860,6860,6860,6850,21
|
|
20230817,105400,682415140,6870,6870,6870,6870,27
|
|
20230817,105300,682229650,6870,6880,6880,6870,141
|
|
20230817,105200,681260960,6880,6880,6880,6880,21
|
|
20230817,105100,681116480,6880,6890,6890,6880,266
|
|
20230817,105000,679286310,6890,6870,6890,6870,1076
|
|
20230817,104900,671882390,6860,6860,6860,6860,1067
|
|
20230817,104800,664562770,6860,6850,6860,6850,41
|
|
20230817,104700,664281820,6860,6860,6860,6860,91
|
|
20230817,104600,663657560,6860,6850,6860,6850,9
|
|
20230817,104500,663595890,6860,6860,6860,6850,42
|
|
20230817,104400,663307780,6860,6870,6870,6860,245
|
|
20230817,104300,661626700,6870,6870,6870,6870,3
|
|
20230817,104200,661606090,6860,6850,6860,6850,2760
|
|
20230817,104100,642688400,6840,6810,6840,6800,4716
|
|
20230817,104000,610519890,6800,6800,6810,6790,327
|
|
20230817,103900,608298730,6810,6790,6810,6780,603
|
|
20230817,103800,604210110,6810,6800,6810,6790,23
|
|
20230817,103700,604053700,6780,6800,6800,6780,31
|
|
20230817,103600,603842950,6780,6800,6800,6780,1069
|
|
20230817,103500,596594770,6790,6810,6810,6790,2
|
|
20230817,103400,596581170,6800,6810,6810,6790,4
|
|
20230817,103300,596553960,6780,6780,6810,6780,419
|
|
20230817,103200,593712330,6780,6790,6790,6780,14
|
|
20230817,103100,593617290,6770,6810,6810,6770,628
|
|
20230817,103000,589358990,6810,6810,6810,6810,47
|
|
20230817,102900,589038920,6810,6780,6810,6780,519
|
|
20230817,102800,585519520,6790,6790,6800,6790,4910
|
|
20230817,102700,552180480,6790,6790,6810,6790,18
|
|
20230817,102600,552058220,6800,6810,6820,6800,189
|
|
20230817,102500,550772350,6800,6810,6810,6800,1000
|
|
20230817,102400,543972070,6800,6790,6800,6790,102
|
|
20230817,102300,543279370,6790,6800,6800,6790,434
|
|
20230817,102200,540332170,6800,6790,6800,6790,20
|
|
20230817,102100,540196230,6790,6790,6790,6790,149
|
|
20230817,102000,539184520,6780,6780,6790,6780,505
|
|
20230817,101900,535760480,6780,6790,6790,6780,101
|
|
20230817,101800,535075330,6790,6790,6790,6780,8
|
|
20230817,101700,535021030,6800,6780,6800,6770,142
|
|
20230817,101600,534056790,6760,6770,6780,6760,1171
|
|
20230817,101500,526135960,6760,6750,6770,6750,321
|
|
20230817,101400,523967910,6750,6770,6780,6750,3025
|
|
20230817,101300,503504730,6770,6770,6780,6770,194
|
|
20230817,101200,502191330,6770,6790,6790,6770,2375
|
|
20230817,101100,486090710,6790,6810,6830,6790,1027
|
|
20230817,101000,479112860,6820,6820,6820,6820,11
|
|
20230817,100900,479037840,6830,6830,6830,6830,28
|
|
20230817,100800,478846600,6820,6820,6820,6820,11
|
|
20230817,100700,478771580,6810,6810,6810,6810,7
|
|
20230817,100600,478723910,6830,6840,6840,6830,14
|
|
20230817,100500,478628280,6840,6830,6840,6830,199
|
|
20230817,100400,477269080,6830,6810,6830,6810,18
|
|
20230817,100300,477146280,6810,6800,6810,6800,307
|
|
20230817,100200,475058670,6810,6810,6810,6810,29
|
|
20230817,100100,474861180,6800,6790,6800,6790,1807
|
|
20230817,100000,462590980,6800,6800,6800,6790,14
|
|
20230817,095900,462495790,6810,6810,6810,6810,0
|
|
20230817,095800,462495790,6810,6780,6810,6770,441
|
|
20230817,095700,459505010,6780,6780,6780,6780,143
|
|
20230817,095600,458535470,6780,6780,6790,6780,80
|
|
20230817,095500,457993020,6810,6810,6810,6810,29
|
|
20230817,095400,457795530,6810,6830,6830,6770,114
|
|
20230817,095300,457023030,6770,6800,6800,6770,2388
|
|
20230817,095200,440809470,6810,6830,6830,6810,325
|
|
20230817,095100,438596190,6820,6820,6830,6810,1615
|
|
20230817,095000,427582400,6820,6810,6820,6810,268
|
|
20230817,094900,425755320,6850,6820,6850,6820,620
|
|
20230817,094800,421515680,6820,6820,6820,6800,136
|
|
20230817,094700,420590290,6830,6810,6830,6800,757
|
|
20230817,094600,415429730,6800,6810,6810,6790,716
|
|
20230817,094500,410559630,6800,6800,6820,6800,579
|
|
20230817,094400,406616610,6800,6820,6820,6800,230
|
|
20230817,094300,405052310,6800,6820,6820,6800,317
|
|
20230817,094200,402893430,6810,6820,6820,6810,642
|
|
20230817,094100,398521390,6810,6820,6840,6810,100
|
|
20230817,094000,397838820,6820,6830,6840,6810,532
|
|
20230817,093900,394210560,6820,6820,6830,6820,699
|
|
20230817,093800,389443370,6850,6850,6850,6850,10
|
|
20230817,093700,389374870,6860,6840,6860,6840,36
|
|
20230817,093600,389128010,6860,6840,6860,6840,2131
|
|
20230817,093500,374551930,6840,6800,6840,6800,2093
|
|
20230817,093400,360263800,6820,6800,6820,6800,2967
|
|
20230817,093300,340082060,6800,6810,6810,6750,6845
|
|
20230817,093200,293602730,6810,6830,6830,6800,3653
|
|
20230817,093100,268753160,6830,6820,6840,6810,2782
|
|
20230817,093000,249795410,6850,6850,6860,6820,1114
|
|
20230817,092900,242170350,6880,6870,6880,6850,1025
|
|
20230817,092800,235136910,6880,6880,6880,6850,1114
|
|
20230817,092700,227475810,6880,6870,6880,6870,1156
|
|
20230817,092600,219532070,6870,6870,6870,6870,274
|
|
20230817,092500,217649690,6870,6840,6890,6820,2232
|
|
20230817,092400,202405760,6890,6850,6890,6850,56
|
|
20230817,092300,202022120,6850,6810,6870,6810,1725
|
|
20230817,092200,190224800,6810,6820,6820,6810,342
|
|
20230817,092100,187895760,6800,6810,6830,6800,1709
|
|
20230817,092000,176259850,6830,6820,6830,6820,444
|
|
20230817,091900,173231670,6830,6830,6830,6830,66
|
|
20230817,091800,172780890,6850,6810,6850,6810,31
|
|
20230817,091700,172569610,6850,6850,6850,6850,33
|
|
20230817,091600,172343560,6810,6850,6860,6810,2419
|
|
20230817,091500,155812720,6850,6840,6850,6840,1036
|
|
20230817,091400,148726390,6840,6820,6840,6820,943
|
|
20230817,091300,142286710,6830,6850,6850,6830,139
|
|
20230817,091200,141335340,6840,6840,6850,6840,111
|
|
20230817,091100,140575820,6820,6810,6830,6810,850
|
|
20230817,091000,134778780,6790,6800,6810,6780,2061
|
|
20230817,090900,120794240,6790,6800,6800,6790,3070
|
|
20230817,090800,99920640,6830,6820,6840,6810,1938
|
|
20230817,090700,86721600,6860,6810,6860,6810,533
|
|
20230817,090600,83091820,6860,6840,6860,6810,115
|
|
20230817,090500,82304840,6840,6850,6850,6840,719
|
|
20230817,090400,77383450,6850,6810,6850,6800,3583
|
|
20230817,090300,52992620,6810,6810,6810,6810,128
|
|
20230817,090200,52120940,6810,6810,6810,6800,2895
|
|
20230817,090100,32420350,6810,6830,6830,6800,873
|
|
20230817,090000,26472520,6820,6800,6850,6800,3893
|