598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185500,3171166080,7000,7000,7000,7000,5986
|
|
20230816,185400,3171166080,7000,7000,7000,7000,0
|
|
20230816,185300,3171166080,7000,7000,7000,7000,0
|
|
20230816,185200,3171166080,7000,7000,7000,7000,0
|
|
20230816,185100,3171166080,7000,7000,7000,7000,0
|
|
20230816,185000,3171166080,7000,7000,7000,7000,0
|
|
20230816,184900,3171166080,7000,7000,7000,7000,0
|
|
20230816,184800,3171166080,7000,7000,7000,7000,0
|
|
20230816,184700,3171166080,7000,7000,7000,7000,0
|
|
20230816,184600,3171166080,7000,7000,7000,7000,0
|
|
20230816,184500,3171166080,7000,7000,7000,7000,0
|
|
20230816,184400,3171166080,7000,7000,7000,7000,0
|
|
20230816,184300,3171166080,7000,7000,7000,7000,0
|
|
20230816,184200,3171166080,7000,7000,7000,7000,0
|
|
20230816,184100,3171166080,7000,7000,7000,7000,0
|
|
20230816,184000,3171166080,7000,7000,7000,7000,0
|
|
20230816,183900,3171166080,7000,7000,7000,7000,0
|
|
20230816,183800,3171166080,7000,7000,7000,7000,0
|
|
20230816,183700,3171166080,7000,7000,7000,7000,0
|
|
20230816,183600,3171166080,7000,7000,7000,7000,0
|
|
20230816,183500,3171166080,7000,7000,7000,7000,0
|
|
20230816,183400,3171166080,7000,7000,7000,7000,0
|
|
20230816,183300,3171166080,7000,7000,7000,7000,0
|
|
20230816,183200,3171166080,7000,7000,7000,7000,0
|
|
20230816,183100,3171166080,7000,7000,7000,7000,0
|
|
20230816,183000,3171166080,7000,7000,7000,7000,0
|
|
20230816,182900,3171166080,7000,7000,7000,7000,0
|
|
20230816,182800,3171166080,7000,7000,7000,7000,0
|
|
20230816,182700,3171166080,7000,7000,7000,7000,0
|
|
20230816,182600,3171166080,7000,7000,7000,7000,0
|
|
20230816,182500,3171166080,7000,7000,7000,7000,5986
|
|
20230816,182400,3171166080,7000,7000,7000,7000,0
|
|
20230816,182300,3171166080,7000,7000,7000,7000,0
|
|
20230816,182200,3171166080,7000,7000,7000,7000,0
|
|
20230816,182100,3171166080,7000,7000,7000,7000,0
|
|
20230816,182000,3171166080,7000,7000,7000,7000,0
|
|
20230816,181900,3171166080,7000,7000,7000,7000,0
|
|
20230816,181800,3171166080,7000,7000,7000,7000,0
|
|
20230816,181700,3171166080,7000,7000,7000,7000,0
|
|
20230816,181600,3171166080,7000,7000,7000,7000,0
|
|
20230816,181500,3171166080,7000,7000,7000,7000,0
|
|
20230816,181400,3171166080,7000,7000,7000,7000,0
|
|
20230816,181300,3171166080,7000,7000,7000,7000,0
|
|
20230816,181200,3171166080,7000,7000,7000,7000,0
|
|
20230816,181100,3171166080,7000,7000,7000,7000,0
|
|
20230816,181000,3171166080,7000,7000,7000,7000,0
|
|
20230816,180900,3171166080,7000,7000,7000,7000,0
|
|
20230816,180800,3171166080,7000,7000,7000,7000,0
|
|
20230816,180700,3171166080,7000,7000,7000,7000,0
|
|
20230816,180600,3171166080,7000,7000,7000,7000,0
|
|
20230816,180500,3171166080,7000,7000,7000,7000,0
|
|
20230816,180400,3171166080,7000,7000,7000,7000,0
|
|
20230816,180300,3171166080,7000,7000,7000,7000,0
|
|
20230816,180200,3171166080,7000,7000,7000,7000,0
|
|
20230816,180100,3171166080,7000,7000,7000,7000,0
|
|
20230816,180000,3171166080,7000,7000,7000,7000,0
|
|
20230816,175900,3171166080,7000,7000,7000,7000,0
|
|
20230816,175800,3171166080,7000,7000,7000,7000,0
|
|
20230816,175700,3171166080,7000,7000,7000,7000,0
|
|
20230816,175600,3171166080,7000,7000,7000,7000,0
|
|
20230816,175500,3171166080,7000,7000,7000,7000,5986
|
|
20230816,175400,3171166080,7000,7000,7000,7000,0
|
|
20230816,175300,3171166080,7000,7000,7000,7000,0
|
|
20230816,175200,3171166080,7000,7000,7000,7000,0
|
|
20230816,175100,3171166080,7000,7000,7000,7000,0
|
|
20230816,175000,3171166080,7000,7000,7000,7000,0
|
|
20230816,174900,3171166080,7000,7000,7000,7000,0
|
|
20230816,174800,3171166080,7000,7000,7000,7000,0
|
|
20230816,174700,3171166080,7000,7000,7000,7000,0
|
|
20230816,174600,3171166080,7000,7000,7000,7000,0
|
|
20230816,174500,3171166080,7000,7000,7000,7000,0
|
|
20230816,174400,3171166080,7000,7000,7000,7000,0
|
|
20230816,174300,3171166080,7000,7000,7000,7000,0
|
|
20230816,174200,3171166080,7000,7000,7000,7000,0
|
|
20230816,174100,3171166080,7000,7000,7000,7000,0
|
|
20230816,174000,3171166080,7000,7000,7000,7000,0
|
|
20230816,173900,3171166080,7000,7000,7000,7000,0
|
|
20230816,173800,3171166080,7000,7000,7000,7000,0
|
|
20230816,173700,3171166080,7000,7000,7000,7000,0
|
|
20230816,173600,3171166080,7000,7000,7000,7000,0
|
|
20230816,173500,3171166080,7000,7000,7000,7000,0
|
|
20230816,173400,3171166080,7000,7000,7000,7000,0
|
|
20230816,173300,3171166080,7000,7000,7000,7000,0
|
|
20230816,173200,3171166080,7000,7000,7000,7000,0
|
|
20230816,173100,3171166080,7000,7000,7000,7000,0
|
|
20230816,173000,3171166080,7000,7000,7000,7000,0
|
|
20230816,172900,3171166080,7000,7000,7000,7000,0
|
|
20230816,172800,3171166080,7000,7000,7000,7000,0
|
|
20230816,172700,3171166080,7000,7000,7000,7000,0
|
|
20230816,172600,3171166080,7000,7000,7000,7000,0
|
|
20230816,172500,3171166080,7000,7000,7000,7000,5986
|
|
20230816,172400,3171166080,7000,7000,7000,7000,0
|
|
20230816,172300,3171166080,7000,7000,7000,7000,0
|
|
20230816,172200,3171166080,7000,7000,7000,7000,0
|
|
20230816,172100,3171166080,7000,7000,7000,7000,0
|
|
20230816,172000,3171166080,7000,7000,7000,7000,0
|
|
20230816,171900,3171166080,7000,7000,7000,7000,0
|
|
20230816,171800,3171166080,7000,7000,7000,7000,0
|
|
20230816,171700,3171166080,7000,7000,7000,7000,0
|
|
20230816,171600,3171166080,7000,7000,7000,7000,0
|
|
20230816,171500,3171166080,7000,7000,7000,7000,0
|
|
20230816,171400,3171166080,7000,7000,7000,7000,0
|
|
20230816,171300,3171166080,7000,7000,7000,7000,0
|
|
20230816,171200,3171166080,7000,7000,7000,7000,0
|
|
20230816,171100,3171166080,7000,7000,7000,7000,0
|
|
20230816,171000,3171166080,7000,7000,7000,7000,0
|
|
20230816,170900,3171166080,7000,7000,7000,7000,0
|
|
20230816,170800,3171166080,7000,7000,7000,7000,0
|
|
20230816,170700,3171166080,7000,7000,7000,7000,0
|
|
20230816,170600,3171166080,7000,7000,7000,7000,0
|
|
20230816,170500,3171166080,7000,7000,7000,7000,0
|
|
20230816,170400,3171166080,7000,7000,7000,7000,0
|
|
20230816,170300,3171166080,7000,7000,7000,7000,0
|
|
20230816,170200,3171166080,7000,7000,7000,7000,0
|
|
20230816,170100,3171166080,7000,7000,7000,7000,0
|
|
20230816,170000,3171166080,7000,7000,7000,7000,0
|
|
20230816,165900,3171166080,7000,7000,7000,7000,0
|
|
20230816,165800,3171166080,7000,7000,7000,7000,0
|
|
20230816,165700,3171166080,7000,7000,7000,7000,0
|
|
20230816,165600,3171166080,7000,7000,7000,7000,0
|
|
20230816,165500,3171166080,7000,7000,7000,7000,5986
|
|
20230816,165400,3171166080,7000,7000,7000,7000,0
|
|
20230816,165300,3171166080,7000,7000,7000,7000,0
|
|
20230816,165200,3171166080,7000,7000,7000,7000,0
|
|
20230816,165100,3171166080,7000,7000,7000,7000,0
|
|
20230816,165000,3171166080,7000,7000,7000,7000,0
|
|
20230816,164900,3171166080,7000,7000,7000,7000,0
|
|
20230816,164800,3171166080,7000,7000,7000,7000,0
|
|
20230816,164700,3171166080,7000,7000,7000,7000,0
|
|
20230816,164600,3171166080,7000,7000,7000,7000,0
|
|
20230816,164500,3171166080,7000,7000,7000,7000,0
|
|
20230816,164400,3171166080,7000,7000,7000,7000,0
|
|
20230816,164300,3171166080,7000,7000,7000,7000,0
|
|
20230816,164200,3171166080,7000,7000,7000,7000,0
|
|
20230816,164100,3171166080,7000,7000,7000,7000,0
|
|
20230816,164000,3171166080,7000,7000,7000,7000,0
|
|
20230816,163900,3171166080,7000,7000,7000,7000,0
|
|
20230816,163800,3171166080,7000,7000,7000,7000,0
|
|
20230816,163700,3171166080,7000,7000,7000,7000,0
|
|
20230816,163600,3171166080,7000,7000,7000,7000,0
|
|
20230816,163500,3171166080,7000,7000,7000,7000,0
|
|
20230816,163400,3171166080,7000,7000,7000,7000,0
|
|
20230816,163300,3171166080,7000,7000,7000,7000,0
|
|
20230816,163200,3171166080,7000,7000,7000,7000,0
|
|
20230816,163100,3171166080,7000,7000,7000,7000,0
|
|
20230816,163000,3171166080,7000,7000,7000,7000,0
|
|
20230816,162900,3171166080,7000,7000,7000,7000,0
|
|
20230816,162800,3171166080,7000,7000,7000,7000,0
|
|
20230816,162700,3171166080,7000,7000,7000,7000,0
|
|
20230816,162600,3171166080,7000,7000,7000,7000,0
|
|
20230816,162500,3171166080,7000,7000,7000,7000,5986
|
|
20230816,162400,3171166080,7000,7000,7000,7000,0
|
|
20230816,162300,3171166080,7000,7000,7000,7000,0
|
|
20230816,162200,3171166080,7000,7000,7000,7000,0
|
|
20230816,162100,3171166080,7000,7000,7000,7000,0
|
|
20230816,162000,3171166080,7000,7000,7000,7000,0
|
|
20230816,161900,3171166080,7000,7000,7000,7000,0
|
|
20230816,161800,3171166080,7000,7000,7000,7000,0
|
|
20230816,161700,3171166080,7000,7000,7000,7000,0
|
|
20230816,161600,3171166080,7000,7000,7000,7000,0
|
|
20230816,161500,3171166080,7000,7000,7000,7000,0
|
|
20230816,161400,3171166080,7000,7000,7000,7000,0
|
|
20230816,161300,3171166080,7000,7000,7000,7000,0
|
|
20230816,161200,3171166080,7000,7000,7000,7000,0
|
|
20230816,161100,3171166080,7000,7000,7000,7000,0
|
|
20230816,161000,3171166080,7000,7000,7000,7000,0
|
|
20230816,160900,3171166080,7000,7000,7000,7000,0
|
|
20230816,160800,3171166080,7000,7000,7000,7000,0
|
|
20230816,160700,3171166080,7000,7000,7000,7000,0
|
|
20230816,160600,3171166080,7000,7000,7000,7000,0
|
|
20230816,160500,3171166080,7000,7000,7000,7000,0
|
|
20230816,160400,3171166080,7000,7000,7000,7000,0
|
|
20230816,160300,3171166080,7000,7000,7000,7000,0
|
|
20230816,160200,3171166080,7000,7000,7000,7000,0
|
|
20230816,160100,3171166080,7000,7000,7000,7000,0
|
|
20230816,160000,3171166080,7000,7000,7000,7000,0
|
|
20230816,155900,3171166080,7000,7000,7000,7000,0
|
|
20230816,155800,3171166080,7000,7000,7000,7000,0
|
|
20230816,155700,3171166080,7000,7000,7000,7000,0
|
|
20230816,155600,3171166080,7000,7000,7000,7000,0
|
|
20230816,155500,3171166080,7000,7000,7000,7000,5986
|
|
20230816,155400,3171166080,7000,7000,7000,7000,0
|
|
20230816,155300,3171166080,7000,7000,7000,7000,0
|
|
20230816,155200,3171166080,7000,7000,7000,7000,0
|
|
20230816,155100,3171166080,7000,7000,7000,7000,0
|
|
20230816,155000,3171166080,7000,7000,7000,7000,0
|
|
20230816,154900,3171166080,7000,7000,7000,7000,0
|
|
20230816,154800,3171166080,7000,7000,7000,7000,0
|
|
20230816,154700,3171166080,7000,7000,7000,7000,0
|
|
20230816,154600,3171166080,7000,7000,7000,7000,0
|
|
20230816,154500,3171166080,7000,7000,7000,7000,0
|
|
20230816,154400,3171166080,7000,7000,7000,7000,0
|
|
20230816,154300,3171166080,7000,7000,7000,7000,0
|
|
20230816,154200,3171166080,7000,7000,7000,7000,0
|
|
20230816,154100,3171166080,7000,7000,7000,7000,0
|
|
20230816,154000,3171166080,7000,7000,7000,7000,0
|
|
20230816,153900,3171166080,7000,7000,7000,7000,0
|
|
20230816,153800,3171166080,7000,7000,7000,7000,0
|
|
20230816,153700,3171166080,7000,7000,7000,7000,0
|
|
20230816,153600,3171166080,7000,7000,7000,7000,0
|
|
20230816,153500,3171166080,7000,7000,7000,7000,0
|
|
20230816,153400,3171166080,7000,7000,7000,7000,0
|
|
20230816,153300,3171166080,7000,7000,7000,7000,0
|
|
20230816,153200,3171166080,7000,7000,7000,7000,0
|
|
20230816,153100,3171166080,7000,7000,7000,7000,0
|
|
20230816,153000,3171166080,7000,7000,7000,7000,5986
|
|
20230816,152900,3129264080,7000,7000,7000,7000,0
|
|
20230816,152800,3129264080,7000,7000,7000,7000,0
|
|
20230816,152700,3129264080,7000,7000,7000,7000,0
|
|
20230816,152600,3129264080,7000,7000,7000,7000,0
|
|
20230816,152500,3129264080,7000,7000,7000,7000,0
|
|
20230816,152400,3129264080,7000,7000,7000,7000,0
|
|
20230816,152300,3129264080,7000,7000,7000,7000,0
|
|
20230816,152200,3129264080,7000,7000,7000,7000,0
|
|
20230816,152100,3129264080,7000,7000,7000,7000,0
|
|
20230816,152000,3129264080,7000,7000,7000,7000,0
|
|
20230816,151900,3129264080,7000,7000,7000,6990,469
|
|
20230816,151800,3125981280,7000,6990,7000,6990,50
|
|
20230816,151700,3125631320,6990,6990,7000,6990,35
|
|
20230816,151600,3125386460,7000,6990,7000,6980,1217
|
|
20230816,151500,3116879490,7000,6980,7000,6980,619
|
|
20230816,151400,3112552650,6980,6990,6990,6980,329
|
|
20230816,151300,3110255780,6990,6990,6990,6980,141
|
|
20230816,151200,3109270210,6990,6990,7000,6980,110
|
|
20230816,151100,3108500870,7000,6980,7000,6980,54
|
|
20230816,151000,3108123360,6990,6980,7000,6980,2474
|
|
20230816,150900,3090836240,6990,6970,6990,6970,705
|
|
20230816,150800,3085914930,6980,6980,6980,6970,413
|
|
20230816,150700,3083035930,6980,6980,6980,6970,83
|
|
20230816,150600,3082456650,6970,6970,6990,6970,458
|
|
20230816,150500,3079259800,6980,6970,6980,6970,369
|
|
20230816,150400,3076684350,6970,6970,6980,6970,786
|
|
20230816,150300,3071198670,6980,6980,6980,6970,190
|
|
20230816,150200,3069872530,6970,6970,6980,6970,401
|
|
20230816,150100,3067074700,6970,6970,6980,6970,959
|
|
20230816,150000,3060390290,6980,6970,6980,6970,633
|
|
20230816,145900,3055977660,6970,6970,6980,6970,494
|
|
20230816,145800,3052533890,6970,6980,6990,6970,598
|
|
20230816,145700,3048359180,6980,6980,6990,6980,86
|
|
20230816,145600,3047758220,6980,6980,6990,6980,197
|
|
20230816,145500,3046381810,6980,6980,6990,6980,1012
|
|
20230816,145400,3039317340,6970,6970,6980,6970,402
|
|
20230816,145300,3036514450,6970,6970,6980,6970,267
|
|
20230816,145200,3034652510,6970,6980,6980,6970,108
|
|
20230816,145100,3033898820,6980,6980,6980,6970,127
|
|
20230816,145000,3033012410,6980,6960,6980,6960,120
|
|
20230816,144900,3032176230,6970,6960,6970,6960,72
|
|
20230816,144800,3031674960,6960,6970,6970,6960,743
|
|
20230816,144700,3026498160,6970,6980,6980,6970,35
|
|
20230816,144600,3026254050,6970,6970,6980,6970,37
|
|
20230816,144500,3025996040,6970,6970,6980,6970,262
|
|
20230816,144400,3024167720,6970,6970,6980,6970,286
|
|
20230816,144300,3022174150,6970,6970,6980,6970,38
|
|
20230816,144200,3021909210,6970,6970,6980,6970,36
|
|
20230816,144100,3021658210,6970,6970,6970,6970,223
|
|
20230816,144000,3020103900,6970,6970,6970,6960,446
|
|
20230816,143900,3016995490,6960,6950,6960,6950,254
|
|
20230816,143800,3015228090,6950,6950,6950,6940,29
|
|
20230816,143700,3015026630,6950,6960,6960,6950,440
|
|
20230816,143600,3011965780,6960,6930,6960,6930,155
|
|
20230816,143500,3010887120,6960,6950,6960,6950,131
|
|
20230816,143400,3009976210,6950,6960,6960,6950,20
|
|
20230816,143300,3009837130,6950,6930,6950,6930,9
|
|
20230816,143200,3009774730,6950,6930,6960,6930,78
|
|
20230816,143100,3009232600,6930,6920,6960,6920,38
|
|
20230816,143000,3008968430,6960,6900,6960,6900,10
|
|
20230816,142900,3008898950,6970,6890,6970,6880,10925
|
|
20230816,142800,2932996940,6910,6910,6910,6890,13
|
|
20230816,142700,2932907170,6890,6900,6900,6890,48
|
|
20230816,142600,2932576360,6890,6890,6890,6890,976
|
|
20230816,142500,2925851720,6900,6900,6900,6890,824
|
|
20230816,142400,2920166480,6900,6900,6910,6900,53
|
|
20230816,142300,2919800700,6910,6900,6910,6900,208
|
|
20230816,142200,2918365420,6900,6900,6910,6900,114
|
|
20230816,142100,2917578350,6910,6910,6920,6910,568
|
|
20230816,142000,2913653390,6910,6910,6920,6910,137
|
|
20230816,141900,2912706640,6910,6910,6920,6910,706
|
|
20230816,141800,2907828090,6920,6910,6920,6910,54
|
|
20230816,141700,2907454770,6920,6930,6930,6920,721
|
|
20230816,141600,2902463370,6930,6920,6930,6920,39
|
|
20230816,141500,2902193460,6930,6930,6930,6920,28
|
|
20230816,141400,2901999450,6930,6930,6930,6920,105
|
|
20230816,141300,2901272160,6940,6930,6940,6930,552
|
|
20230816,141200,2897446640,6940,6940,6940,6940,623
|
|
20230816,141100,2893123020,6940,6950,6950,6940,44
|
|
20230816,141000,2892817580,6920,6920,6920,6920,631
|
|
20230816,140900,2888451060,6920,6950,6950,6920,39
|
|
20230816,140800,2888180730,6920,6940,6950,6920,3770
|
|
20230816,140700,2862053260,6940,6950,6950,6940,149
|
|
20230816,140600,2861018130,6950,6940,6950,6940,608
|
|
20230816,140500,2856798450,6940,6940,6940,6940,89
|
|
20230816,140400,2856180790,6950,6940,6950,6940,256
|
|
20230816,140300,2854403990,6940,6940,6940,6940,62
|
|
20230816,140200,2853973710,6940,6930,6940,6930,606
|
|
20230816,140100,2849773970,6930,6920,6930,6920,37
|
|
20230816,140000,2849517910,6920,6950,6950,6920,52
|
|
20230816,135900,2849157590,6920,6920,6920,6920,36
|
|
20230816,135800,2848908470,6950,6920,6950,6920,606
|
|
20230816,135700,2844714560,6920,6950,6950,6920,51
|
|
20230816,135600,2844361190,6950,6950,6950,6920,171
|
|
20230816,135500,2843174420,6960,6960,6970,6960,8212
|
|
20230816,135400,2786018820,6960,6960,6970,6960,974
|
|
20230816,135300,2779239610,6970,6920,6970,6920,1254
|
|
20230816,135200,2770524880,6920,6920,6930,6920,133
|
|
20230816,135100,2769604440,6920,6920,6920,6920,42
|
|
20230816,135000,2769313800,6930,6930,6940,6930,1200
|
|
20230816,134900,2760997720,6930,6950,6950,6930,1718
|
|
20230816,134800,2749089560,6950,6940,6950,6940,90
|
|
20230816,134700,2748464800,6940,6940,6940,6940,9
|
|
20230816,134600,2748402340,6940,6950,6960,6940,792
|
|
20230816,134500,2742898220,6940,6950,6950,6940,523
|
|
20230816,134400,2739263590,6950,6960,6960,6950,9
|
|
20230816,134300,2739200960,6960,6940,6960,6940,192
|
|
20230816,134200,2737866550,6950,6960,6960,6950,1750
|
|
20230816,134100,2725689020,6960,6950,6960,6950,385
|
|
20230816,134000,2723013000,6960,6960,6960,6960,31
|
|
20230816,133900,2722797240,6970,6960,6970,6960,6389
|
|
20230816,133800,2678329720,6960,6960,6960,6960,595
|
|
20230816,133700,2674188520,6970,6970,6970,6960,286
|
|
20230816,133600,2672195460,6960,6960,6960,6960,45
|
|
20230816,133500,2671882260,6970,6970,6970,6970,30
|
|
20230816,133400,2671673160,6960,6960,6960,6960,632
|
|
20230816,133300,2667274440,6960,6970,6970,6960,11
|
|
20230816,133200,2667197800,6960,6960,6970,6960,89
|
|
20230816,133100,2666578280,6960,6970,6970,6960,648
|
|
20230816,133000,2662062120,6970,6970,6970,6970,479
|
|
20230816,132900,2658723490,6970,6970,6980,6970,149
|
|
20230816,132800,2657684870,6980,6970,6980,6970,44
|
|
20230816,132700,2657378110,6980,6980,6980,6970,68
|
|
20230816,132600,2656903490,6980,6970,6980,6970,967
|
|
20230816,132500,2650163310,6970,6980,6980,6970,45
|
|
20230816,132400,2649849590,6970,6970,6970,6970,235
|
|
20230816,132300,2648211640,6980,6980,6990,6970,261
|
|
20230816,132200,2646389690,6980,6970,6990,6970,838
|
|
20230816,132100,2640546620,6980,6980,6980,6980,8
|
|
20230816,132000,2640490780,6980,6980,6990,6960,1454
|
|
20230816,131900,2630348360,6990,6990,6990,6990,8
|
|
20230816,131800,2630292440,6980,6980,6990,6980,640
|
|
20230816,131700,2625825150,6980,6990,6990,6980,65
|
|
20230816,131600,2625371190,6990,6980,6990,6980,438
|
|
20230816,131500,2622313870,6980,6980,6980,6980,236
|
|
20230816,131400,2620666590,6990,7000,7000,6980,3902
|
|
20230816,131300,2593398020,6990,6990,6990,6990,59
|
|
20230816,131200,2592985610,7000,7010,7010,7000,316
|
|
20230816,131100,2590773450,7000,6990,7000,6990,358
|
|
20230816,131000,2588267830,7000,6990,7010,6990,311
|
|
20230816,130900,2586090840,7010,6990,7010,6990,521
|
|
20230816,130800,2582441140,7000,6990,7000,6990,44
|
|
20230816,130700,2582133500,7000,7000,7010,7000,155
|
|
20230816,130600,2581048490,7000,7010,7010,7000,1280
|
|
20230816,130500,2572081980,7000,6980,7000,6980,947
|
|
20230816,130400,2565462780,6980,6990,6990,6980,99
|
|
20230816,130300,2564771680,6990,6980,7000,6980,240
|
|
20230816,130200,2563094710,7000,6980,7000,6980,3224
|
|
20230816,130100,2540547880,6970,6970,6970,6970,44
|
|
20230816,130000,2540241200,6960,6940,6960,6940,2294
|
|
20230816,125900,2524280920,6950,6950,6950,6940,37
|
|
20230816,125800,2524023980,6950,6960,6960,6950,772
|
|
20230816,125700,2518657580,6960,6970,6980,6960,8292
|
|
20230816,125600,2460941860,6970,6970,6980,6970,338
|
|
20230816,125500,2458585920,6970,6960,6970,6960,62
|
|
20230816,125400,2458154220,6960,6970,6970,6960,611
|
|
20230816,125300,2453901480,6960,6970,6970,6960,53
|
|
20230816,125200,2453532430,6970,6970,6970,6960,84
|
|
20230816,125100,2452947310,6970,6970,6970,6970,18
|
|
20230816,125000,2452821850,6970,6970,6970,6970,724
|
|
20230816,124900,2447775570,6980,6980,6980,6970,157
|
|
20230816,124800,2446680070,6980,6970,6980,6970,201
|
|
20230816,124700,2445278130,6960,6970,6970,6960,461
|
|
20230816,124600,2442065320,6970,6970,6980,6960,157
|
|
20230816,124500,2440971080,6970,6970,6970,6960,39
|
|
20230816,124400,2440699270,6970,6970,6970,6960,349
|
|
20230816,124300,2438267100,6970,6970,6970,6960,272
|
|
20230816,124200,2436371620,6980,6960,6980,6960,1851
|
|
20230816,124100,2423487950,6950,6960,6960,6950,49
|
|
20230816,124000,2423147300,6960,6960,6960,6950,68
|
|
20230816,123900,2422674520,6950,6960,6960,6950,1373
|
|
20230816,123800,2413119360,6970,6960,6970,6960,54
|
|
20230816,123700,2412743340,6960,6960,6960,6960,2
|
|
20230816,123600,2412729420,6960,6960,6980,6960,245
|
|
20230816,123500,2411022220,6960,6980,6980,6960,10306
|
|
20230816,123400,2339276370,6990,6990,6990,6990,16
|
|
20230816,123300,2339164530,6980,6980,6980,6980,129
|
|
20230816,123200,2338264110,6980,6970,6980,6970,177
|
|
20230816,123100,2337029010,6980,6970,6980,6970,620
|
|
20230816,123000,2332707330,6980,6980,6990,6980,129
|
|
20230816,122900,2331806810,6980,6980,6990,6980,457
|
|
20230816,122800,2328616860,6990,6980,6990,6980,177
|
|
20230816,122700,2327381320,6980,6980,6980,6970,474
|
|
20230816,122600,2324073160,6990,6990,6990,6990,9
|
|
20230816,122500,2324010250,6980,6990,6990,6980,70
|
|
20230816,122400,2323521400,6990,6990,6990,6990,297
|
|
20230816,122300,2321445370,6970,6980,6990,6970,1215
|
|
20230816,122200,2312968040,6980,6970,6980,6970,58
|
|
20230816,122100,2312563620,6980,6970,6990,6970,194
|
|
20230816,122000,2311210680,6970,6970,6980,6970,1161
|
|
20230816,121900,2303117030,6960,6970,6970,6960,925
|
|
20230816,121800,2296673040,6980,6970,6980,6970,51
|
|
20230816,121700,2296317420,6990,6950,6990,6950,1484
|
|
20230816,121600,2285966060,6910,6960,6960,6910,70
|
|
20230816,121500,2285479130,6970,6960,6970,6960,1896
|
|
20230816,121400,2272280800,6970,6960,6970,6960,1027
|
|
20230816,121300,2265124630,6970,6890,6980,6880,8295
|
|
20230816,121200,2207398920,6880,6900,6900,6880,200
|
|
20230816,121100,2206021740,6910,6900,6910,6900,597
|
|
20230816,121000,2201902370,6900,6920,6920,6900,307
|
|
20230816,120900,2199782530,6920,6950,6950,6920,544
|
|
20230816,120800,2196008970,6940,6970,6970,6940,5123
|
|
20230816,120700,2160357770,6980,6970,6980,6960,6011
|
|
20230816,120600,2118519300,6970,6960,6980,6960,195
|
|
20230816,120500,2117160070,6970,6980,6980,6970,126
|
|
20230816,120400,2116281760,6980,6930,6980,6930,1640
|
|
20230816,120300,2104872290,6960,6960,6970,6960,265
|
|
20230816,120200,2103027810,6960,6960,6960,6950,583
|
|
20230816,120100,2098970630,6960,6910,6980,6910,12829
|
|
20230816,120000,2009658910,6970,6910,6970,6890,11392
|
|
20230816,115900,1930423710,6900,6900,6950,6900,665
|
|
20230816,115800,1925834240,6950,6950,6950,6950,8
|
|
20230816,115700,1925778640,6900,6950,6960,6900,205
|
|
20230816,115600,1924354380,6970,6850,6970,6850,11356
|
|
20230816,115500,1845402050,6840,6850,6850,6840,381
|
|
20230816,115400,1842792920,6850,6850,6860,6840,60
|
|
20230816,115300,1842381850,6850,6840,6850,6840,3285
|
|
20230816,115200,1819906470,6840,6840,6850,6840,131
|
|
20230816,115100,1819010350,6840,6850,6850,6840,44
|
|
20230816,115000,1818709310,6850,6850,6860,6850,621
|
|
20230816,114900,1814455390,6860,6860,6860,6860,2
|
|
20230816,114800,1814441670,6860,6870,6870,6850,1469
|
|
20230816,114700,1804365010,6870,6890,6890,6870,568
|
|
20230816,114600,1800457180,6900,6890,6900,6890,672
|
|
20230816,114500,1795825910,6900,6920,6920,6900,631
|
|
20230816,114400,1791471050,6930,6930,6930,6930,22
|
|
20230816,114300,1791318590,6920,6950,6950,6920,289
|
|
20230816,114200,1789315320,6950,6960,6960,6950,153
|
|
20230816,114100,1788251880,6960,6960,6960,6960,10
|
|
20230816,114000,1788182280,6960,6960,6960,6950,1077
|
|
20230816,113900,1780686590,6960,6960,6970,6960,2364
|
|
20230816,113800,1764233070,6960,6960,6970,6960,6423
|
|
20230816,113700,1719528980,6970,6950,6970,6950,1401
|
|
20230816,113600,1709780090,6930,6940,6940,6920,616
|
|
20230816,113500,1705511190,6950,6960,6970,6950,3121
|
|
20230816,113400,1683786460,6970,6960,6970,6960,7124
|
|
20230816,113300,1634200300,6970,6890,6970,6890,14401
|
|
20230816,113200,1533968400,6890,6960,6960,6880,2158
|
|
20230816,113100,1518956560,6960,6910,6960,6880,5328
|
|
20230816,113000,1481941630,6960,6900,6960,6900,241
|
|
20230816,112900,1480266010,6900,6890,6960,6880,10295
|
|
20230816,112800,1408782490,6860,6850,6860,6850,650
|
|
20230816,112700,1404323880,6860,6890,6890,6860,36
|
|
20230816,112600,1404076620,6870,6930,6940,6870,427
|
|
20230816,112500,1401126380,6950,6810,6950,6810,22737
|
|
20230816,112400,1244158820,6810,6810,6810,6810,575
|
|
20230816,112300,1240243070,6810,6800,6810,6800,88
|
|
20230816,112200,1239644580,6790,6790,6790,6790,39
|
|
20230816,112100,1239379770,6800,6800,6800,6790,28
|
|
20230816,112000,1239189490,6790,6790,6790,6790,127
|
|
20230816,111900,1238327160,6800,6800,6800,6800,1593
|
|
20230816,111800,1227494760,6790,6800,6810,6790,544
|
|
20230816,111700,1223795860,6800,6790,6810,6790,100
|
|
20230816,111600,1223116370,6810,6790,6810,6790,316
|
|
20230816,111500,1220970570,6800,6800,6800,6800,632
|
|
20230816,111400,1216672970,6810,6800,6810,6800,53
|
|
20230816,111300,1216312410,6800,6800,6800,6800,75
|
|
20230816,111200,1215802410,6800,6790,6810,6790,649
|
|
20230816,111100,1211394990,6790,6790,6790,6790,37
|
|
20230816,111000,1211143760,6810,6790,6810,6790,2207
|
|
20230816,110900,1196157920,6790,6790,6800,6790,810
|
|
20230816,110800,1190650490,6800,6810,6810,6790,192
|
|
20230816,110700,1189345400,6800,6800,6810,6800,356
|
|
20230816,110600,1186923570,6800,6810,6810,6800,77
|
|
20230816,110500,1186399880,6800,6800,6800,6790,2713
|
|
20230816,110400,1167965430,6800,6810,6810,6800,234
|
|
20230816,110300,1166372360,6810,6810,6820,6810,96
|
|
20230816,110200,1165718320,6810,6820,6820,6810,30
|
|
20230816,110100,1165513940,6810,6800,6810,6800,192
|
|
20230816,110000,1164206520,6800,6800,6800,6790,754
|
|
20230816,105900,1159080770,6800,6810,6810,6800,2400
|
|
20230816,105800,1142760670,6800,6800,6800,6800,87
|
|
20230816,105700,1142169070,6800,6810,6810,6800,64
|
|
20230816,105600,1141733790,6800,6810,6810,6800,669
|
|
20230816,105500,1137184060,6810,6810,6810,6810,37
|
|
20230816,105400,1136932090,6800,6820,6820,6800,49
|
|
20230816,105300,1136598690,6820,6800,6820,6800,236
|
|
20230816,105200,1134993510,6800,6820,6820,6800,3100
|
|
20230816,105100,1113883010,6820,6820,6830,6820,39
|
|
20230816,105000,1113617000,6820,6810,6830,6810,675
|
|
20230816,104900,1109014730,6820,6820,6820,6810,104
|
|
20230816,104800,1108305820,6820,6830,6830,6820,184
|
|
20230816,104700,1107050860,6820,6830,6830,6820,41
|
|
20230816,104600,1106771220,6820,6830,6830,6820,199
|
|
20230816,104500,1105414030,6820,6830,6830,6820,4
|
|
20230816,104400,1105386730,6820,6830,6830,6820,573
|
|
20230816,104300,1101474560,6830,6820,6830,6820,664
|
|
20230816,104200,1096939840,6840,6840,6840,6840,1
|
|
20230816,104100,1096933000,6820,6820,6840,6820,409
|
|
20230816,104000,1094137410,6820,6820,6820,6820,655
|
|
20230816,103900,1089670310,6830,6830,6830,6820,95
|
|
20230816,103800,1089021480,6830,6830,6840,6810,733
|
|
20230816,103700,1084011030,6840,6810,6840,6800,641
|
|
20230816,103600,1079634500,6810,6810,6810,6810,618
|
|
20230816,103500,1075425920,6810,6830,6830,6810,1242
|
|
20230816,103400,1066967800,6830,6830,6830,6830,0
|
|
20230816,103300,1066967800,6830,6800,6830,6800,1922
|
|
20230816,103200,1053890050,6800,6800,6800,6800,627
|
|
20230816,103100,1049626450,6800,6800,6800,6800,10
|
|
20230816,103000,1049558450,6800,6790,6810,6790,863
|
|
20230816,102900,1043683400,6800,6790,6800,6790,271
|
|
20230816,102800,1041841000,6790,6800,6800,6790,595
|
|
20230816,102700,1037800900,6800,6790,6800,6790,101
|
|
20230816,102600,1037114520,6790,6790,6790,6790,59
|
|
20230816,102500,1036713910,6800,6790,6800,6790,43
|
|
20230816,102400,1036421840,6790,6800,6800,6790,439
|
|
20230816,102300,1033436790,6800,6800,6800,6800,343
|
|
20230816,102200,1031104390,6800,6800,6800,6800,378
|
|
20230816,102100,1028533990,6800,6800,6800,6800,1220
|
|
20230816,102000,1020237990,6810,6830,6830,6810,1290
|
|
20230816,101900,1011447800,6820,6810,6820,6810,277
|
|
20230816,101800,1009559190,6810,6820,6820,6810,94
|
|
20230816,101700,1008918550,6820,6810,6820,6810,46
|
|
20230816,101600,1008605040,6810,6820,6820,6810,759
|
|
20230816,101500,1003436190,6810,6820,6820,6810,775
|
|
20230816,101400,998151420,6820,6810,6820,6810,810
|
|
20230816,101300,992633220,6810,6810,6810,6810,61
|
|
20230816,101200,992217810,6820,6830,6830,6820,93
|
|
20230816,101100,991583010,6810,6810,6830,6810,223
|
|
20230816,101000,990061030,6800,6800,6800,6800,128
|
|
20230816,100900,989190630,6800,6840,6840,6800,315
|
|
20230816,100800,987046960,6840,6810,6840,6810,1635
|
|
20230816,100700,975900340,6810,6810,6810,6800,99
|
|
20230816,100600,975226520,6810,6810,6810,6810,11
|
|
20230816,100500,975151610,6800,6790,6810,6790,1521
|
|
20230816,100400,964808920,6790,6780,6790,6780,628
|
|
20230816,100300,960545170,6800,6800,6800,6770,144
|
|
20230816,100200,959569280,6800,6800,6820,6800,559
|
|
20230816,100100,955759120,6800,6750,6800,6750,2205
|
|
20230816,100000,940778630,6750,6780,6780,6740,15628
|
|
20230816,095900,835159430,6780,6790,6790,6780,47
|
|
20230816,095800,834840700,6790,6780,6790,6780,245
|
|
20230816,095700,833179200,6780,6780,6790,6780,299
|
|
20230816,095600,831151380,6780,6790,6790,6780,1863
|
|
20230816,095500,818507970,6790,6780,6790,6780,170
|
|
20230816,095400,817353730,6780,6800,6800,6780,557
|
|
20230816,095300,813571780,6790,6790,6790,6790,572
|
|
20230816,095200,809687900,6790,6790,6800,6790,734
|
|
20230816,095100,804703940,6800,6800,6800,6790,154
|
|
20230816,095000,803657150,6800,6790,6810,6790,569
|
|
20230816,094900,799788220,6790,6820,6820,6790,202
|
|
20230816,094800,798412300,6800,6820,6820,6800,628
|
|
20230816,094700,794141880,6800,6780,6800,6780,2837
|
|
20230816,094600,774858340,6790,6800,6800,6770,8506
|
|
20230816,094500,717179320,6790,6790,6790,6790,169
|
|
20230816,094400,716031810,6790,6790,6800,6790,1206
|
|
20230816,094300,707837010,6790,6790,6800,6790,779
|
|
20230816,094200,702547100,6800,6800,6810,6800,487
|
|
20230816,094100,699235490,6800,6810,6810,6800,693
|
|
20230816,094000,694519970,6820,6830,6830,6820,8
|
|
20230816,093900,694465360,6830,6830,6830,6810,3559
|
|
20230816,093800,670216310,6830,6830,6840,6830,438
|
|
20230816,093700,667224630,6820,6820,6830,6820,1452
|
|
20230816,093600,657318450,6830,6820,6830,6810,351
|
|
20230816,093500,654923410,6830,6830,6830,6830,62
|
|
20230816,093400,654499950,6830,6830,6830,6800,40
|
|
20230816,093300,654227860,6810,6830,6830,6810,642
|
|
20230816,093200,649855220,6840,6830,6840,6830,3423
|
|
20230816,093100,626476040,6810,6800,6810,6780,5743
|
|
20230816,093000,587423800,6800,6800,6800,6780,230
|
|
20230816,092900,585860070,6800,6810,6810,6780,715
|
|
20230816,092800,581010190,6810,6820,6820,6770,2382
|
|
20230816,092700,564862300,6820,6810,6830,6800,637
|
|
20230816,092600,560522770,6830,6810,6830,6800,5684
|
|
20230816,092500,521861280,6810,6820,6820,6810,1820
|
|
20230816,092400,509461740,6810,6830,6830,6810,1400
|
|
20230816,092300,499913170,6840,6820,6840,6820,269
|
|
20230816,092200,498076430,6820,6840,6840,6820,186
|
|
20230816,092100,496806550,6840,6850,6850,6840,505
|
|
20230816,092000,493352320,6850,6850,6860,6840,372
|
|
20230816,091900,490804290,6850,6830,6850,6830,2474
|
|
20230816,091800,473881980,6840,6820,6840,6820,235
|
|
20230816,091700,472279180,6820,6820,6820,6790,2999
|
|
20230816,091600,451848290,6820,6810,6820,6800,726
|
|
20230816,091500,446909880,6810,6800,6820,6800,2328
|
|
20230816,091400,431066430,6790,6790,6800,6790,511
|
|
20230816,091300,427593070,6780,6770,6780,6760,8006
|
|
20230816,091200,373361520,6770,6790,6790,6760,3619
|
|
20230816,091100,348853720,6780,6790,6790,6780,611
|
|
20230816,091000,344709720,6790,6790,6800,6780,1338
|
|
20230816,090900,335634310,6780,6800,6810,6780,450
|
|
20230816,090800,332573900,6770,6800,6800,6770,373
|
|
20230816,090700,330046670,6810,6790,6810,6790,1019
|
|
20230816,090600,323123340,6810,6820,6820,6770,340
|
|
20230816,090500,320814160,6800,6800,6810,6750,10291
|
|
20230816,090400,251170920,6800,6810,6810,6800,2629
|
|
20230816,090300,233288190,6810,6780,6810,6780,2838
|
|
20230816,090200,213995280,6790,6820,6820,6790,5326
|
|
20230816,090100,177793120,6800,6890,6890,6740,21264
|
|
20230816,090000,33535590,6890,6900,6900,6880,4861
|