598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185500,3401456760,6990,6990,6990,6990,18548
|
|
20230817,185400,3401456760,6990,6990,6990,6990,0
|
|
20230817,185300,3401456760,6990,6990,6990,6990,0
|
|
20230817,185200,3401456760,6990,6990,6990,6990,0
|
|
20230817,185100,3401456760,6990,6990,6990,6990,0
|
|
20230817,185000,3401456760,6990,6990,6990,6990,0
|
|
20230817,184900,3401456760,6990,6990,6990,6990,0
|
|
20230817,184800,3401456760,6990,6990,6990,6990,0
|
|
20230817,184700,3401456760,6990,6990,6990,6990,0
|
|
20230817,184600,3401456760,6990,6990,6990,6990,0
|
|
20230817,184500,3401456760,6990,6990,6990,6990,0
|
|
20230817,184400,3401456760,6990,6990,6990,6990,0
|
|
20230817,184300,3401456760,6990,6990,6990,6990,0
|
|
20230817,184200,3401456760,6990,6990,6990,6990,0
|
|
20230817,184100,3401456760,6990,6990,6990,6990,0
|
|
20230817,184000,3401456760,6990,6990,6990,6990,0
|
|
20230817,183900,3401456760,6990,6990,6990,6990,0
|
|
20230817,183800,3401456760,6990,6990,6990,6990,0
|
|
20230817,183700,3401456760,6990,6990,6990,6990,0
|
|
20230817,183600,3401456760,6990,6990,6990,6990,0
|
|
20230817,183500,3401456760,6990,6990,6990,6990,0
|
|
20230817,183400,3401456760,6990,6990,6990,6990,0
|
|
20230817,183300,3401456760,6990,6990,6990,6990,0
|
|
20230817,183200,3401456760,6990,6990,6990,6990,0
|
|
20230817,183100,3401456760,6990,6990,6990,6990,0
|
|
20230817,183000,3401456760,6990,6990,6990,6990,0
|
|
20230817,182900,3401456760,6990,6990,6990,6990,0
|
|
20230817,182800,3401456760,6990,6990,6990,6990,0
|
|
20230817,182700,3401456760,6990,6990,6990,6990,0
|
|
20230817,182600,3401456760,6990,6990,6990,6990,0
|
|
20230817,182500,3401456760,6990,6990,6990,6990,18548
|
|
20230817,182400,3401456760,6990,6990,6990,6990,0
|
|
20230817,182300,3401456760,6990,6990,6990,6990,0
|
|
20230817,182200,3401456760,6990,6990,6990,6990,0
|
|
20230817,182100,3401456760,6990,6990,6990,6990,0
|
|
20230817,182000,3401456760,6990,6990,6990,6990,0
|
|
20230817,181900,3401456760,6990,6990,6990,6990,0
|
|
20230817,181800,3401456760,6990,6990,6990,6990,0
|
|
20230817,181700,3401456760,6990,6990,6990,6990,0
|
|
20230817,181600,3401456760,6990,6990,6990,6990,0
|
|
20230817,181500,3401456760,6990,6990,6990,6990,0
|
|
20230817,181400,3401456760,6990,6990,6990,6990,0
|
|
20230817,181300,3401456760,6990,6990,6990,6990,0
|
|
20230817,181200,3401456760,6990,6990,6990,6990,0
|
|
20230817,181100,3401456760,6990,6990,6990,6990,0
|
|
20230817,181000,3401456760,6990,6990,6990,6990,0
|
|
20230817,180900,3401456760,6990,6990,6990,6990,0
|
|
20230817,180800,3401456760,6990,6990,6990,6990,0
|
|
20230817,180700,3401456760,6990,6990,6990,6990,0
|
|
20230817,180600,3401456760,6990,6990,6990,6990,0
|
|
20230817,180500,3401456760,6990,6990,6990,6990,0
|
|
20230817,180400,3401456760,6990,6990,6990,6990,0
|
|
20230817,180300,3401456760,6990,6990,6990,6990,0
|
|
20230817,180200,3401456760,6990,6990,6990,6990,0
|
|
20230817,180100,3401456760,6990,6990,6990,6990,0
|
|
20230817,180000,3401456760,6990,6990,6990,6990,0
|
|
20230817,175900,3401456760,6990,6990,6990,6990,0
|
|
20230817,175800,3401456760,6990,6990,6990,6990,0
|
|
20230817,175700,3401456760,6990,6990,6990,6990,0
|
|
20230817,175600,3401456760,6990,6990,6990,6990,0
|
|
20230817,175500,3401456760,6990,6990,6990,6990,18548
|
|
20230817,175400,3401456760,6990,6990,6990,6990,0
|
|
20230817,175300,3401456760,6990,6990,6990,6990,0
|
|
20230817,175200,3401456760,6990,6990,6990,6990,0
|
|
20230817,175100,3401456760,6990,6990,6990,6990,0
|
|
20230817,175000,3401456760,6990,6990,6990,6990,0
|
|
20230817,174900,3401456760,6990,6990,6990,6990,0
|
|
20230817,174800,3401456760,6990,6990,6990,6990,0
|
|
20230817,174700,3401456760,6990,6990,6990,6990,0
|
|
20230817,174600,3401456760,6990,6990,6990,6990,0
|
|
20230817,174500,3401456760,6990,6990,6990,6990,0
|
|
20230817,174400,3401456760,6990,6990,6990,6990,0
|
|
20230817,174300,3401456760,6990,6990,6990,6990,0
|
|
20230817,174200,3401456760,6990,6990,6990,6990,0
|
|
20230817,174100,3401456760,6990,6990,6990,6990,0
|
|
20230817,174000,3401456760,6990,6990,6990,6990,0
|
|
20230817,173900,3401456760,6990,6990,6990,6990,0
|
|
20230817,173800,3401456760,6990,6990,6990,6990,0
|
|
20230817,173700,3401456760,6990,6990,6990,6990,0
|
|
20230817,173600,3401456760,6990,6990,6990,6990,0
|
|
20230817,173500,3401456760,6990,6990,6990,6990,0
|
|
20230817,173400,3401456760,6990,6990,6990,6990,0
|
|
20230817,173300,3401456760,6990,6990,6990,6990,0
|
|
20230817,173200,3401456760,6990,6990,6990,6990,0
|
|
20230817,173100,3401456760,6990,6990,6990,6990,0
|
|
20230817,173000,3401456760,6990,6990,6990,6990,0
|
|
20230817,172900,3401456760,6990,6990,6990,6990,0
|
|
20230817,172800,3401456760,6990,6990,6990,6990,0
|
|
20230817,172700,3401456760,6990,6990,6990,6990,0
|
|
20230817,172600,3401456760,6990,6990,6990,6990,0
|
|
20230817,172500,3401456760,6990,6990,6990,6990,18548
|
|
20230817,172400,3401456760,6990,6990,6990,6990,0
|
|
20230817,172300,3401456760,6990,6990,6990,6990,0
|
|
20230817,172200,3401456760,6990,6990,6990,6990,0
|
|
20230817,172100,3401456760,6990,6990,6990,6990,0
|
|
20230817,172000,3401456760,6990,6990,6990,6990,0
|
|
20230817,171900,3401456760,6990,6990,6990,6990,0
|
|
20230817,171800,3401456760,6990,6990,6990,6990,0
|
|
20230817,171700,3401456760,6990,6990,6990,6990,0
|
|
20230817,171600,3401456760,6990,6990,6990,6990,0
|
|
20230817,171500,3401456760,6990,6990,6990,6990,0
|
|
20230817,171400,3401456760,6990,6990,6990,6990,0
|
|
20230817,171300,3401456760,6990,6990,6990,6990,0
|
|
20230817,171200,3401456760,6990,6990,6990,6990,0
|
|
20230817,171100,3401456760,6990,6990,6990,6990,0
|
|
20230817,171000,3401456760,6990,6990,6990,6990,0
|
|
20230817,170900,3401456760,6990,6990,6990,6990,0
|
|
20230817,170800,3401456760,6990,6990,6990,6990,0
|
|
20230817,170700,3401456760,6990,6990,6990,6990,0
|
|
20230817,170600,3401456760,6990,6990,6990,6990,0
|
|
20230817,170500,3401456760,6990,6990,6990,6990,0
|
|
20230817,170400,3401456760,6990,6990,6990,6990,0
|
|
20230817,170300,3401456760,6990,6990,6990,6990,0
|
|
20230817,170200,3401456760,6990,6990,6990,6990,0
|
|
20230817,170100,3401456760,6990,6990,6990,6990,0
|
|
20230817,170000,3401456760,6990,6990,6990,6990,0
|
|
20230817,165900,3401456760,6990,6990,6990,6990,0
|
|
20230817,165800,3401456760,6990,6990,6990,6990,0
|
|
20230817,165700,3401456760,6990,6990,6990,6990,0
|
|
20230817,165600,3401456760,6990,6990,6990,6990,0
|
|
20230817,165500,3401456760,6990,6990,6990,6990,18548
|
|
20230817,165400,3401456760,6990,6990,6990,6990,0
|
|
20230817,165300,3401456760,6990,6990,6990,6990,0
|
|
20230817,165200,3401456760,6990,6990,6990,6990,0
|
|
20230817,165100,3401456760,6990,6990,6990,6990,0
|
|
20230817,165000,3401456760,6990,6990,6990,6990,0
|
|
20230817,164900,3401456760,6990,6990,6990,6990,0
|
|
20230817,164800,3401456760,6990,6990,6990,6990,0
|
|
20230817,164700,3401456760,6990,6990,6990,6990,0
|
|
20230817,164600,3401456760,6990,6990,6990,6990,0
|
|
20230817,164500,3401456760,6990,6990,6990,6990,0
|
|
20230817,164400,3401456760,6990,6990,6990,6990,0
|
|
20230817,164300,3401456760,6990,6990,6990,6990,0
|
|
20230817,164200,3401456760,6990,6990,6990,6990,0
|
|
20230817,164100,3401456760,6990,6990,6990,6990,0
|
|
20230817,164000,3401456760,6990,6990,6990,6990,0
|
|
20230817,163900,3401456760,6990,6990,6990,6990,0
|
|
20230817,163800,3401456760,6990,6990,6990,6990,0
|
|
20230817,163700,3401456760,6990,6990,6990,6990,0
|
|
20230817,163600,3401456760,6990,6990,6990,6990,0
|
|
20230817,163500,3401456760,6990,6990,6990,6990,0
|
|
20230817,163400,3401456760,6990,6990,6990,6990,0
|
|
20230817,163300,3401456760,6990,6990,6990,6990,0
|
|
20230817,163200,3401456760,6990,6990,6990,6990,0
|
|
20230817,163100,3401456760,6990,6990,6990,6990,0
|
|
20230817,163000,3401456760,6990,6990,6990,6990,0
|
|
20230817,162900,3401456760,6990,6990,6990,6990,0
|
|
20230817,162800,3401456760,6990,6990,6990,6990,0
|
|
20230817,162700,3401456760,6990,6990,6990,6990,0
|
|
20230817,162600,3401456760,6990,6990,6990,6990,0
|
|
20230817,162500,3401456760,6990,6990,6990,6990,18548
|
|
20230817,162400,3401456760,6990,6990,6990,6990,0
|
|
20230817,162300,3401456760,6990,6990,6990,6990,0
|
|
20230817,162200,3401456760,6990,6990,6990,6990,0
|
|
20230817,162100,3401456760,6990,6990,6990,6990,0
|
|
20230817,162000,3401456760,6990,6990,6990,6990,0
|
|
20230817,161900,3401456760,6990,6990,6990,6990,0
|
|
20230817,161800,3401456760,6990,6990,6990,6990,0
|
|
20230817,161700,3401456760,6990,6990,6990,6990,0
|
|
20230817,161600,3401456760,6990,6990,6990,6990,0
|
|
20230817,161500,3401456760,6990,6990,6990,6990,0
|
|
20230817,161400,3401456760,6990,6990,6990,6990,0
|
|
20230817,161300,3401456760,6990,6990,6990,6990,0
|
|
20230817,161200,3401456760,6990,6990,6990,6990,0
|
|
20230817,161100,3401456760,6990,6990,6990,6990,0
|
|
20230817,161000,3401456760,6990,6990,6990,6990,0
|
|
20230817,160900,3401456760,6990,6990,6990,6990,0
|
|
20230817,160800,3401456760,6990,6990,6990,6990,0
|
|
20230817,160700,3401456760,6990,6990,6990,6990,0
|
|
20230817,160600,3401456760,6990,6990,6990,6990,0
|
|
20230817,160500,3401456760,6990,6990,6990,6990,0
|
|
20230817,160400,3401456760,6990,6990,6990,6990,0
|
|
20230817,160300,3401456760,6990,6990,6990,6990,0
|
|
20230817,160200,3401456760,6990,6990,6990,6990,0
|
|
20230817,160100,3401456760,6990,6990,6990,6990,0
|
|
20230817,160000,3401456760,6990,6990,6990,6990,0
|
|
20230817,155900,3401456760,6990,6990,6990,6990,0
|
|
20230817,155800,3401456760,6990,6990,6990,6990,0
|
|
20230817,155700,3401456760,6990,6990,6990,6990,0
|
|
20230817,155600,3401456760,6990,6990,6990,6990,0
|
|
20230817,155500,3401456760,6990,6990,6990,6990,18548
|
|
20230817,155400,3401456760,6990,6990,6990,6990,0
|
|
20230817,155300,3401456760,6990,6990,6990,6990,0
|
|
20230817,155200,3401456760,6990,6990,6990,6990,0
|
|
20230817,155100,3401456760,6990,6990,6990,6990,0
|
|
20230817,155000,3401456760,6990,6990,6990,6990,0
|
|
20230817,154900,3401456760,6990,6990,6990,6990,0
|
|
20230817,154800,3401456760,6990,6990,6990,6990,0
|
|
20230817,154700,3401456760,6990,6990,6990,6990,0
|
|
20230817,154600,3401456760,6990,6990,6990,6990,0
|
|
20230817,154500,3401456760,6990,6990,6990,6990,0
|
|
20230817,154400,3401456760,6990,6990,6990,6990,0
|
|
20230817,154300,3401456760,6990,6990,6990,6990,0
|
|
20230817,154200,3401456760,6990,6990,6990,6990,0
|
|
20230817,154100,3401456760,6990,6990,6990,6990,0
|
|
20230817,154000,3401456760,6990,6990,6990,6990,0
|
|
20230817,153900,3401456760,6990,6990,6990,6990,0
|
|
20230817,153800,3401456760,6990,6990,6990,6990,0
|
|
20230817,153700,3401456760,6990,6990,6990,6990,0
|
|
20230817,153600,3401456760,6990,6990,6990,6990,0
|
|
20230817,153500,3401456760,6990,6990,6990,6990,0
|
|
20230817,153400,3401456760,6990,6990,6990,6990,0
|
|
20230817,153300,3401456760,6990,6990,6990,6990,0
|
|
20230817,153200,3401456760,6990,6990,6990,6990,0
|
|
20230817,153100,3401456760,6990,6990,6990,6990,0
|
|
20230817,153000,3401456760,6990,6990,6990,6990,18548
|
|
20230817,152900,3271806240,7000,7000,7000,7000,0
|
|
20230817,152800,3271806240,7000,7000,7000,7000,0
|
|
20230817,152700,3271806240,7000,7000,7000,7000,0
|
|
20230817,152600,3271806240,7000,7000,7000,7000,0
|
|
20230817,152500,3271806240,7000,7000,7000,7000,0
|
|
20230817,152400,3271806240,7000,7000,7000,7000,0
|
|
20230817,152300,3271806240,7000,7000,7000,7000,0
|
|
20230817,152200,3271806240,7000,7000,7000,7000,0
|
|
20230817,152100,3271806240,7000,7000,7000,7000,0
|
|
20230817,152000,3271806240,7000,7000,7000,7000,0
|
|
20230817,151900,3271806240,7000,7010,7010,7000,2267
|
|
20230817,151800,3255936950,7000,7000,7000,7000,3461
|
|
20230817,151700,3231709950,6990,7000,7000,6990,598
|
|
20230817,151600,3227529640,6990,6990,6990,6990,35
|
|
20230817,151500,3227284990,6990,6990,6990,6990,234
|
|
20230817,151400,3225649330,6990,7000,7010,6990,1481
|
|
20230817,151300,3215288340,7010,7000,7010,6990,1048
|
|
20230817,151200,3207952610,7000,6980,7000,6980,3913
|
|
20230817,151100,3180614850,6980,6980,6990,6980,151
|
|
20230817,151000,3179559870,7000,6980,7000,6980,781
|
|
20230817,150900,3174101080,6980,6980,6990,6980,1590
|
|
20230817,150800,3163001270,6990,6990,6990,6980,427
|
|
20230817,150700,3160017240,6980,6980,6980,6980,300
|
|
20230817,150600,3157923240,6990,6990,6990,6990,143
|
|
20230817,150500,3156923670,6990,6990,6990,6990,185
|
|
20230817,150400,3155630520,6990,6980,6990,6950,601
|
|
20230817,150300,3151440840,6990,6990,6990,6990,5
|
|
20230817,150200,3151405890,6990,6970,6990,6970,101
|
|
20230817,150100,3150701900,6980,6970,6980,6970,2039
|
|
20230817,150000,3136475180,6940,6960,6980,6940,1644
|
|
20230817,145900,3125058400,6940,6980,6980,6940,2004
|
|
20230817,145800,3111123100,7000,7000,7000,7000,100
|
|
20230817,145700,3110423100,7010,7010,7010,6950,2365
|
|
20230817,145600,3093940110,7000,7000,7000,7000,43
|
|
20230817,145500,3093639110,7000,7000,7000,7000,3
|
|
20230817,145400,3093618110,7000,7000,7010,7000,349
|
|
20230817,145300,3091175100,7000,7000,7000,7000,527
|
|
20230817,145200,3087486100,7000,6990,7000,6990,114
|
|
20230817,145100,3086689230,6990,7000,7000,6990,16
|
|
20230817,145000,3086577380,6980,6980,6980,6980,50
|
|
20230817,144900,3086228380,7000,7000,7000,7000,1
|
|
20230817,144800,3086221380,6980,7000,7000,6980,34
|
|
20230817,144700,3085983400,7000,7000,7000,7000,0
|
|
20230817,144600,3085983400,7000,7000,7000,7000,11
|
|
20230817,144500,3085906400,6950,6980,6980,6950,1500
|
|
20230817,144400,3075453160,6990,7000,7000,6990,82
|
|
20230817,144300,3074879970,6980,6980,6980,6980,2554
|
|
20230817,144200,3057053050,6980,6980,6980,6980,0
|
|
20230817,144100,3057053050,6980,7020,7020,6980,689
|
|
20230817,144000,3052239290,7030,7030,7030,7030,0
|
|
20230817,143900,3052239290,7030,7000,7030,7000,2130
|
|
20230817,143800,3037295780,7010,7020,7020,7010,3
|
|
20230817,143700,3037274740,7020,7020,7020,7020,3
|
|
20230817,143600,3037253680,7060,7060,7060,7060,0
|
|
20230817,143500,3037253680,7060,7030,7060,7010,2400
|
|
20230817,143400,3020349140,6990,7020,7050,6990,318
|
|
20230817,143300,3018115140,6980,6990,7020,6980,1825
|
|
20230817,143200,3005371300,6990,7000,7000,6990,390
|
|
20230817,143100,3002642300,7010,7030,7030,7000,746
|
|
20230817,143000,2997415620,7000,7000,7000,7000,17
|
|
20230817,142900,2997296620,7000,7010,7010,7000,728
|
|
20230817,142800,2992197580,7030,7030,7030,7030,80
|
|
20230817,142700,2991635180,7030,7000,7030,7000,597
|
|
20230817,142600,2987456150,7000,7010,7010,7000,881
|
|
20230817,142500,2981283550,7020,7020,7020,7020,18
|
|
20230817,142400,2981157190,7020,7020,7030,7020,825
|
|
20230817,142300,2975365190,7020,7030,7030,7020,700
|
|
20230817,142200,2970450060,7050,7050,7050,7030,322
|
|
20230817,142100,2968185960,7050,7050,7050,7050,0
|
|
20230817,142000,2968185960,7050,7050,7050,7050,1
|
|
20230817,141900,2968178910,7020,7020,7020,7020,68
|
|
20230817,141800,2967701550,7050,7020,7050,7020,6
|
|
20230817,141700,2967659400,7020,7050,7050,7020,202
|
|
20230817,141600,2966241300,7030,7040,7040,7030,364
|
|
20230817,141500,2963682180,7030,7020,7030,7010,1236
|
|
20230817,141400,2955001810,7030,7050,7050,7030,521
|
|
20230817,141300,2951332760,7050,7030,7050,7030,729
|
|
20230817,141200,2946201290,7050,7050,7050,7040,1062
|
|
20230817,141100,2938714210,7060,7060,7060,7060,0
|
|
20230817,141000,2938714210,7060,7060,7060,7060,22
|
|
20230817,140900,2938558890,7020,7020,7020,7020,501
|
|
20230817,140800,2935041870,7020,7020,7020,7020,0
|
|
20230817,140700,2935041870,7020,7060,7060,7020,41
|
|
20230817,140600,2934752850,7010,7030,7060,7010,1543
|
|
20230817,140500,2923923070,7050,7020,7050,7020,517
|
|
20230817,140400,2920293700,7020,7070,7070,7020,3
|
|
20230817,140300,2920272560,7020,7050,7050,7020,1050
|
|
20230817,140200,2912894270,7070,7070,7070,7070,0
|
|
20230817,140100,2912894270,7070,7070,7070,7070,10
|
|
20230817,140000,2912823570,7070,7030,7070,7010,2013
|
|
20230817,135900,2898669420,7070,7070,7070,7070,1
|
|
20230817,135800,2898662350,7070,7070,7070,7070,2
|
|
20230817,135700,2898648210,7070,7040,7070,7030,787
|
|
20230817,135600,2893110450,7050,7080,7080,7050,623
|
|
20230817,135500,2888718270,7060,7070,7070,7060,255
|
|
20230817,135400,2886917280,7070,7070,7070,7070,30
|
|
20230817,135300,2886705180,7070,7070,7070,7070,30
|
|
20230817,135200,2886493080,7070,7070,7070,7070,1
|
|
20230817,135100,2886486010,7090,7060,7090,7060,190
|
|
20230817,135000,2885144550,7070,7070,7070,7060,351
|
|
20230817,134900,2882663260,7080,7090,7090,7080,621
|
|
20230817,134800,2878261580,7090,7090,7090,7090,61
|
|
20230817,134700,2877829090,7090,7080,7090,7080,378
|
|
20230817,134600,2875150390,7090,7080,7090,7080,473
|
|
20230817,134500,2871799650,7080,7080,7080,7080,754
|
|
20230817,134400,2866461330,7090,7080,7090,7080,1434
|
|
20230817,134300,2856303470,7090,7070,7090,7070,519
|
|
20230817,134200,2852629670,7070,7070,7070,7070,483
|
|
20230817,134100,2849214860,7070,7070,7070,7070,0
|
|
20230817,134000,2849214860,7070,7080,7080,7070,1770
|
|
20230817,133900,2836689490,7080,7100,7100,7080,275
|
|
20230817,133800,2834740510,7090,7060,7090,7060,3131
|
|
20230817,133700,2812563580,7060,7060,7060,7060,53
|
|
20230817,133600,2812189400,7060,7070,7080,7060,1187
|
|
20230817,133500,2803800060,7060,7060,7060,7060,113
|
|
20230817,133400,2803002280,7060,7040,7060,7040,1359
|
|
20230817,133300,2793416730,7050,7050,7050,7050,2
|
|
20230817,133200,2793402630,7030,7030,7030,7030,0
|
|
20230817,133100,2793402630,7030,7050,7050,7030,12
|
|
20230817,133000,2793318050,7040,7040,7040,7030,662
|
|
20230817,132900,2788659330,7040,7040,7040,7040,80
|
|
20230817,132800,2788096130,7040,7040,7040,7040,24
|
|
20230817,132700,2787927170,7030,7030,7030,7030,104
|
|
20230817,132600,2787196050,7000,7000,7000,7000,56
|
|
20230817,132500,2786804050,7000,7030,7030,7000,354
|
|
20230817,132400,2784324460,7040,7040,7040,7040,0
|
|
20230817,132300,2784324460,7040,7010,7040,7010,314
|
|
20230817,132200,2782122900,7040,7010,7040,7010,178
|
|
20230817,132100,2780875090,7010,7060,7060,6950,8105
|
|
20230817,132000,2724025810,7060,7060,7060,7060,83
|
|
20230817,131900,2723439830,7030,7050,7050,7030,2878
|
|
20230817,131800,2703166010,7050,7060,7060,7050,149
|
|
20230817,131700,2702114560,7070,7060,7070,7050,326
|
|
20230817,131600,2699813750,7070,7070,7070,7060,1002
|
|
20230817,131500,2692731990,7070,7080,7080,7070,295
|
|
20230817,131400,2690645130,7070,7090,7090,7070,322
|
|
20230817,131300,2688365670,7060,7100,7110,7060,3926
|
|
20230817,131200,2660528090,7100,7040,7100,7040,1482
|
|
20230817,131100,2650046100,7080,7070,7080,7040,3933
|
|
20230817,131000,2622257040,7080,7090,7100,7070,1312
|
|
20230817,130900,2612977480,7090,7110,7130,7060,4331
|
|
20230817,130800,2582256010,7110,7100,7120,7070,2618
|
|
20230817,130700,2563668970,7100,7010,7150,7010,23004
|
|
20230817,130600,2400570070,7010,7010,7010,7000,1138
|
|
20230817,130500,2392597450,7010,7010,7010,7000,93
|
|
20230817,130400,2391945630,7010,7000,7010,7000,192
|
|
20230817,130300,2390601230,7000,7000,7000,7000,155
|
|
20230817,130200,2389516230,7000,7010,7010,7000,581
|
|
20230817,130100,2385447530,7020,7010,7020,7010,99
|
|
20230817,130000,2384753240,7010,7010,7050,7010,1684
|
|
20230817,125900,2372894330,7010,6990,7010,6990,158
|
|
20230817,125800,2371788330,7010,6980,7010,6980,1280
|
|
20230817,125700,2362831450,6980,6980,6980,6980,1
|
|
20230817,125600,2362824470,6970,6970,6970,6970,777
|
|
20230817,125500,2357408780,6980,6980,6980,6950,313
|
|
20230817,125400,2355233040,6950,6920,6990,6920,1478
|
|
20230817,125300,2344919350,6900,6990,7000,6900,4782
|
|
20230817,125200,2311813790,6990,7010,7010,6990,2107
|
|
20230817,125100,2297066170,7030,7020,7030,7010,2736
|
|
20230817,125000,2277862310,7020,7020,7020,7020,222
|
|
20230817,124900,2276303870,7020,7020,7020,7020,300
|
|
20230817,124800,2274197870,7030,7020,7030,7020,92
|
|
20230817,124700,2273551310,7020,7020,7020,7020,1965
|
|
20230817,124600,2259757010,7020,7030,7030,7020,915
|
|
20230817,124500,2253325360,7030,7040,7040,7030,18
|
|
20230817,124400,2253198710,7060,7060,7060,7060,1
|
|
20230817,124300,2253191650,7060,7070,7070,7060,22
|
|
20230817,124200,2253036140,7070,7070,7070,7020,489
|
|
20230817,124100,2249594810,7070,7050,7070,7020,5311
|
|
20230817,124000,2212097920,7050,7040,7050,7040,383
|
|
20230817,123900,2209398590,7050,7050,7050,7050,705
|
|
20230817,123800,2204428340,7050,7050,7050,7050,1
|
|
20230817,123700,2204421290,7050,7050,7050,7050,956
|
|
20230817,123600,2197681490,7050,7040,7050,7040,1662
|
|
20230817,123500,2185967560,7040,7050,7050,7040,1805
|
|
20230817,123400,2173254960,7050,7030,7050,7030,3649
|
|
20230817,123300,2147544980,7030,7030,7030,7030,33
|
|
20230817,123200,2147312990,7040,7040,7040,7040,5
|
|
20230817,123100,2147277790,7040,7030,7040,7030,1228
|
|
20230817,123000,2138639700,7030,7020,7030,7020,114
|
|
20230817,122900,2137839280,7020,7020,7030,7000,1018
|
|
20230817,122800,2130689590,7020,7020,7020,7020,605
|
|
20230817,122700,2126442490,7020,7030,7030,7020,52
|
|
20230817,122600,2126077150,7030,7030,7030,7030,157
|
|
20230817,122500,2124973440,7030,7020,7030,7020,384
|
|
20230817,122400,2122277550,7000,7020,7020,7000,553
|
|
20230817,122300,2118396290,7020,7020,7020,7020,7
|
|
20230817,122200,2118347150,7020,7000,7020,6980,1333
|
|
20230817,122100,2109015610,7000,7000,7010,7000,206
|
|
20230817,122000,2107573600,6990,6990,6990,6990,104
|
|
20230817,121900,2106846640,6990,7000,7000,6990,209
|
|
20230817,121800,2105383730,7000,6960,7000,6960,782
|
|
20230817,121700,2099916950,6960,6960,6960,6960,304
|
|
20230817,121600,2097801110,6960,6990,6990,6960,2179
|
|
20230817,121500,2082621590,6980,6980,6980,6980,103
|
|
20230817,121400,2081902650,6990,6990,6990,6990,16
|
|
20230817,121300,2081790810,7000,7000,7000,7000,4
|
|
20230817,121200,2081762810,6970,6980,7000,6970,807
|
|
20230817,121100,2076133130,6980,6990,6990,6980,93
|
|
20230817,121000,2075483390,6990,6990,6990,6990,100
|
|
20230817,120900,2074784390,7000,6990,7010,6980,592
|
|
20230817,120800,2070650150,6990,7000,7000,6990,933
|
|
20230817,120700,2064128450,7010,7000,7020,6990,1508
|
|
20230817,120600,2053553410,7010,6980,7010,6980,3342
|
|
20230817,120500,2030179090,6980,6970,6980,6960,25
|
|
20230817,120400,2030004660,6980,6970,6980,6970,103
|
|
20230817,120300,2029286730,6970,6970,6970,6970,25
|
|
20230817,120200,2029112480,6970,6960,6970,6960,1141
|
|
20230817,120100,2021159850,6970,6960,6970,6950,629
|
|
20230817,120000,2016776160,6960,6960,6960,6960,2
|
|
20230817,115900,2016762240,6960,6950,6960,6950,226
|
|
20230817,115800,2015189530,6930,6930,6930,6930,0
|
|
20230817,115700,2015189530,6930,6960,6970,6930,2021
|
|
20230817,115600,2001123200,6950,6940,6950,6940,740
|
|
20230817,115500,1995981370,6950,6950,6950,6950,200
|
|
20230817,115400,1994591370,6960,6920,6960,6920,3013
|
|
20230817,115300,1973671440,6920,6920,6920,6920,373
|
|
20230817,115200,1971090280,6920,6910,6920,6910,27
|
|
20230817,115100,1970903480,6910,6910,6910,6910,4
|
|
20230817,115000,1970875840,6910,6910,6920,6910,117
|
|
20230817,114900,1970066250,6920,6920,6920,6920,0
|
|
20230817,114800,1970066250,6920,6920,6920,6910,62
|
|
20230817,114700,1969637220,6920,6930,6930,6920,567
|
|
20230817,114600,1965712910,6930,6920,6930,6920,111
|
|
20230817,114500,1964944730,6930,6930,6930,6930,217
|
|
20230817,114400,1963440920,6930,6930,6930,6930,105
|
|
20230817,114300,1962713270,6930,6930,6930,6930,1
|
|
20230817,114200,1962706340,6930,6930,6930,6930,30
|
|
20230817,114100,1962498440,6930,6930,6930,6930,100
|
|
20230817,114000,1961805440,6930,6930,6930,6930,1104
|
|
20230817,113900,1954154720,6930,6930,6930,6930,2
|
|
20230817,113800,1954140860,6930,6930,6930,6930,3
|
|
20230817,113700,1954120070,6930,6930,6930,6930,52
|
|
20230817,113600,1953759710,6930,6930,6930,6930,26
|
|
20230817,113500,1953579530,6930,6910,6930,6910,158
|
|
20230817,113400,1952485730,6910,6910,6910,6910,706
|
|
20230817,113300,1947607270,6910,6910,6910,6910,0
|
|
20230817,113200,1947607270,6910,6910,6910,6910,38
|
|
20230817,113100,1947344690,6910,6900,6910,6890,802
|
|
20230817,113000,1941817280,6910,6910,6910,6910,42
|
|
20230817,112900,1941527060,6920,6910,6920,6910,76
|
|
20230817,112800,1941001180,6910,6920,6920,6900,114
|
|
20230817,112700,1940214550,6910,6920,6920,6900,335
|
|
20230817,112600,1937902400,6920,6920,6920,6920,8
|
|
20230817,112500,1937847040,6920,6920,6920,6920,110
|
|
20230817,112400,1937085840,6920,6890,6930,6890,429
|
|
20230817,112300,1934127650,6900,6880,6900,6880,330
|
|
20230817,112200,1931856650,6880,6930,6930,6880,1007
|
|
20230817,112100,1924925230,6920,6920,6920,6920,0
|
|
20230817,112000,1924925230,6920,6920,6920,6920,1
|
|
20230817,111900,1924918310,6900,6900,6900,6900,0
|
|
20230817,111800,1924918310,6900,6910,6910,6900,197
|
|
20230817,111700,1923558960,6960,6950,6960,6950,24
|
|
20230817,111600,1923392030,6960,6940,6960,6940,548
|
|
20230817,111500,1919584920,6950,6890,6950,6890,35481
|
|
20230817,111400,1673726060,6890,6830,6890,6830,17820
|
|
20230817,111300,1551283550,6830,6830,6830,6830,1
|
|
20230817,111200,1551276720,6830,6840,6840,6830,485
|
|
20230817,111100,1547962170,6840,6830,6840,6830,2343
|
|
20230817,111000,1531938470,6830,6820,6830,6820,1999
|
|
20230817,110900,1518305280,6820,6800,6820,6800,121
|
|
20230817,110800,1517482460,6800,6800,6800,6800,107
|
|
20230817,110700,1516754860,6800,6800,6800,6800,3000
|
|
20230817,110600,1496354860,6800,6800,6800,6790,3200
|
|
20230817,110500,1474596860,6820,6810,6820,6810,520
|
|
20230817,110400,1471055650,6830,6810,6830,6810,341
|
|
20230817,110300,1468733420,6830,6820,6830,6820,1000
|
|
20230817,110200,1461903440,6810,6830,6830,6810,531
|
|
20230817,110100,1458284300,6830,6810,6830,6810,2343
|
|
20230817,110000,1442300840,6800,6810,6820,6800,492
|
|
20230817,105900,1438953220,6810,6800,6810,6800,875
|
|
20230817,105800,1433000220,6800,6800,6800,6800,201
|
|
20230817,105700,1431633420,6770,6820,6820,6770,1553
|
|
20230817,105600,1421107690,6820,6790,6820,6790,2
|
|
20230817,105500,1421094080,6820,6790,6820,6790,4000
|
|
20230817,105400,1393885450,6790,6780,6790,6780,1609
|
|
20230817,105300,1382975820,6790,6790,6790,6790,2
|
|
20230817,105200,1382962240,6780,6780,6780,6780,700
|
|
20230817,105100,1378216240,6770,6780,6780,6770,56
|
|
20230817,105000,1377836620,6780,6780,6780,6780,5
|
|
20230817,104900,1377802720,6780,6780,6780,6780,1
|
|
20230817,104800,1377795940,6780,6780,6780,6780,1
|
|
20230817,104700,1377789160,6780,6780,6780,6780,3
|
|
20230817,104600,1377768820,6760,6760,6760,6760,550
|
|
20230817,104500,1374050820,6770,6720,6770,6720,4502
|
|
20230817,104400,1343596330,6720,6730,6730,6720,911
|
|
20230817,104300,1337465370,6700,6700,6700,6700,0
|
|
20230817,104200,1337465370,6700,6700,6700,6700,643
|
|
20230817,104100,1333157270,6700,6700,6700,6700,200
|
|
20230817,104000,1331817270,6680,6720,6720,6680,121
|
|
20230817,103900,1331008160,6750,6750,6750,6690,1892
|
|
20230817,103800,1318285360,6760,6680,6760,6660,10601
|
|
20230817,103700,1247267480,6660,6680,6680,6660,2227
|
|
20230817,103600,1232424490,6670,6670,6670,6660,1510
|
|
20230817,103500,1222353790,6670,6700,6700,6670,2765
|
|
20230817,103400,1203900270,6680,6680,6680,6680,4095
|
|
20230817,103300,1176545670,6680,6680,6680,6670,1932
|
|
20230817,103200,1163641800,6670,6700,6700,6670,2361
|
|
20230817,103100,1147881000,6700,6700,6700,6680,1529
|
|
20230817,103000,1137667240,6670,6690,6700,6670,2346
|
|
20230817,102900,1121975570,6680,6710,6710,6680,947
|
|
20230817,102800,1115644920,6710,6710,6710,6710,0
|
|
20230817,102700,1115644920,6710,6700,6710,6700,636
|
|
20230817,102600,1111383710,6700,6690,6700,6690,350
|
|
20230817,102500,1109038840,6680,6700,6710,6680,4027
|
|
20230817,102400,1082112120,6710,6720,6720,6700,3816
|
|
20230817,102300,1056525400,6720,6760,6760,6720,3224
|
|
20230817,102200,1034860080,6730,6740,6740,6730,869
|
|
20230817,102100,1029010750,6750,6740,6760,6740,85
|
|
20230817,102000,1028437090,6750,6760,6780,6730,2857
|
|
20230817,101900,1009180570,6760,6730,6760,6730,278
|
|
20230817,101800,1007308100,6760,6760,6760,6760,100
|
|
20230817,101700,1006632100,6720,6780,6780,6720,112
|
|
20230817,101600,1005879340,6780,6740,6780,6720,663
|
|
20230817,101500,1001415810,6780,6770,6780,6730,1712
|
|
20230817,101400,989827110,6770,6730,6770,6730,909
|
|
20230817,101300,983709180,6760,6760,6760,6740,661
|
|
20230817,101200,979243660,6770,6760,6770,6750,320
|
|
20230817,101100,977083090,6770,6800,6800,6770,258
|
|
20230817,101000,975333830,6790,6790,6800,6790,520
|
|
20230817,100900,971802880,6790,6770,6790,6770,764
|
|
20230817,100800,966626490,6780,6780,6780,6780,155
|
|
20230817,100700,965575590,6780,6780,6780,6780,7
|
|
20230817,100600,965528130,6800,6800,6800,6780,1850
|
|
20230817,100500,952984510,6780,6800,6800,6780,11
|
|
20230817,100400,952909910,6790,6780,6790,6780,1001
|
|
20230817,100300,946113480,6780,6780,6780,6780,415
|
|
20230817,100200,943299780,6770,6780,6780,6770,249
|
|
20230817,100100,941613560,6770,6770,6770,6770,406
|
|
20230817,100000,938864940,6770,6770,6770,6770,20
|
|
20230817,095900,938729540,6770,6770,6770,6770,26
|
|
20230817,095800,938553520,6770,6780,6780,6770,17
|
|
20230817,095700,938438270,6780,6780,6780,6780,1
|
|
20230817,095600,938431490,6780,6740,6780,6740,50
|
|
20230817,095500,938094450,6740,6800,6800,6720,3245
|
|
20230817,095400,916219880,6800,6750,6800,6750,150
|
|
20230817,095300,915203430,6750,6770,6780,6750,1201
|
|
20230817,095200,907070580,6780,6790,6790,6780,1835
|
|
20230817,095100,894616280,6810,6800,6810,6790,2025
|
|
20230817,095000,880851230,6800,6800,6810,6790,904
|
|
20230817,094900,874702680,6790,6770,6790,6770,1280
|
|
20230817,094800,866024620,6760,6770,6770,6760,126
|
|
20230817,094700,865171640,6750,6780,6780,6750,571
|
|
20230817,094600,861313790,6770,6770,6770,6770,500
|
|
20230817,094500,857928790,6780,6760,6780,6760,1736
|
|
20230817,094400,846171920,6760,6750,6760,6720,1111
|
|
20230817,094300,838693350,6750,6760,6760,6750,779
|
|
20230817,094200,833433100,6750,6720,6750,6720,165
|
|
20230817,094100,832320340,6720,6720,6760,6710,349
|
|
20230817,094000,829973740,6710,6770,6770,6710,1125
|
|
20230817,093900,822392680,6770,6760,6770,6760,515
|
|
20230817,093800,818911130,6760,6760,6760,6750,496
|
|
20230817,093700,815558180,6760,6740,6760,6740,670
|
|
20230817,093600,811035180,6730,6720,6740,6720,1651
|
|
20230817,093500,799933290,6720,6720,6720,6690,249
|
|
20230817,093400,798262040,6710,6720,6720,6690,1927
|
|
20230817,093300,785323360,6690,6690,6690,6660,4288
|
|
20230817,093200,756679100,6690,6690,6690,6690,120
|
|
20230817,093100,755876300,6720,6680,6720,6660,7910
|
|
20230817,093000,703089910,6680,6700,6710,6680,3139
|
|
20230817,092900,682043230,6710,6710,6710,6690,1771
|
|
20230817,092800,670184070,6720,6720,6720,6710,633
|
|
20230817,092700,665933130,6720,6710,6730,6690,1037
|
|
20230817,092600,658980570,6690,6740,6740,6690,1098
|
|
20230817,092500,651607990,6740,6740,6750,6730,174
|
|
20230817,092400,650435230,6740,6740,6740,6740,745
|
|
20230817,092300,645413930,6760,6760,6780,6600,19317
|
|
20230817,092200,516543710,6760,6740,6760,6740,1736
|
|
20230817,092100,504810090,6740,6730,6740,6730,2865
|
|
20230817,092000,485503260,6760,6760,6770,6710,13973
|
|
20230817,091900,391364280,6770,6780,6800,6770,2485
|
|
20230817,091800,374533180,6770,6800,6800,6770,7541
|
|
20230817,091700,323317710,6810,6830,6840,6810,5948
|
|
20230817,091600,282778340,6830,6840,6840,6830,2517
|
|
20230817,091500,265578160,6840,6840,6840,6820,1186
|
|
20230817,091400,257476800,6840,6860,6870,6840,758
|
|
20230817,091300,252287910,6860,6870,6870,6860,1036
|
|
20230817,091200,245176050,6890,6850,6890,6840,4796
|
|
20230817,091100,212249390,6850,6860,6860,6850,420
|
|
20230817,091000,209372240,6860,6820,6860,6810,5064
|
|
20230817,090900,174757060,6820,6830,6840,6820,1598
|
|
20230817,090800,163851040,6830,6850,6860,6830,4267
|
|
20230817,090700,134677330,6860,6900,6900,6860,5243
|
|
20230817,090600,98645050,6920,6920,6920,6900,4029
|
|
20230817,090500,70814350,6920,6920,6920,6910,673
|
|
20230817,090400,66158890,6920,6920,6930,6910,963
|
|
20230817,090300,59494730,6930,6920,6930,6920,4
|
|
20230817,090200,59467030,6920,6920,6920,6920,167
|
|
20230817,090100,58311390,6920,6950,6950,6920,935
|
|
20230817,090000,51840320,6910,6900,6950,6900,7411
|