598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185500,1607380720,6900,6900,6900,6900,4071
|
|
20230817,185400,1607380720,6900,6900,6900,6900,0
|
|
20230817,185300,1607380720,6900,6900,6900,6900,0
|
|
20230817,185200,1607380720,6900,6900,6900,6900,0
|
|
20230817,185100,1607380720,6900,6900,6900,6900,0
|
|
20230817,185000,1607380720,6900,6900,6900,6900,0
|
|
20230817,184900,1607380720,6900,6900,6900,6900,0
|
|
20230817,184800,1607380720,6900,6900,6900,6900,0
|
|
20230817,184700,1607380720,6900,6900,6900,6900,0
|
|
20230817,184600,1607380720,6900,6900,6900,6900,0
|
|
20230817,184500,1607380720,6900,6900,6900,6900,0
|
|
20230817,184400,1607380720,6900,6900,6900,6900,0
|
|
20230817,184300,1607380720,6900,6900,6900,6900,0
|
|
20230817,184200,1607380720,6900,6900,6900,6900,0
|
|
20230817,184100,1607380720,6900,6900,6900,6900,0
|
|
20230817,184000,1607380720,6900,6900,6900,6900,0
|
|
20230817,183900,1607380720,6900,6900,6900,6900,0
|
|
20230817,183800,1607380720,6900,6900,6900,6900,0
|
|
20230817,183700,1607380720,6900,6900,6900,6900,0
|
|
20230817,183600,1607380720,6900,6900,6900,6900,0
|
|
20230817,183500,1607380720,6900,6900,6900,6900,0
|
|
20230817,183400,1607380720,6900,6900,6900,6900,0
|
|
20230817,183300,1607380720,6900,6900,6900,6900,0
|
|
20230817,183200,1607380720,6900,6900,6900,6900,0
|
|
20230817,183100,1607380720,6900,6900,6900,6900,0
|
|
20230817,183000,1607380720,6900,6900,6900,6900,0
|
|
20230817,182900,1607380720,6900,6900,6900,6900,0
|
|
20230817,182800,1607380720,6900,6900,6900,6900,0
|
|
20230817,182700,1607380720,6900,6900,6900,6900,0
|
|
20230817,182600,1607380720,6900,6900,6900,6900,0
|
|
20230817,182500,1607380720,6900,6900,6900,6900,4071
|
|
20230817,182400,1607380720,6900,6900,6900,6900,0
|
|
20230817,182300,1607380720,6900,6900,6900,6900,0
|
|
20230817,182200,1607380720,6900,6900,6900,6900,0
|
|
20230817,182100,1607380720,6900,6900,6900,6900,0
|
|
20230817,182000,1607380720,6900,6900,6900,6900,0
|
|
20230817,181900,1607380720,6900,6900,6900,6900,0
|
|
20230817,181800,1607380720,6900,6900,6900,6900,0
|
|
20230817,181700,1607380720,6900,6900,6900,6900,0
|
|
20230817,181600,1607380720,6900,6900,6900,6900,0
|
|
20230817,181500,1607380720,6900,6900,6900,6900,0
|
|
20230817,181400,1607380720,6900,6900,6900,6900,0
|
|
20230817,181300,1607380720,6900,6900,6900,6900,0
|
|
20230817,181200,1607380720,6900,6900,6900,6900,0
|
|
20230817,181100,1607380720,6900,6900,6900,6900,0
|
|
20230817,181000,1607380720,6900,6900,6900,6900,0
|
|
20230817,180900,1607380720,6900,6900,6900,6900,0
|
|
20230817,180800,1607380720,6900,6900,6900,6900,0
|
|
20230817,180700,1607380720,6900,6900,6900,6900,0
|
|
20230817,180600,1607380720,6900,6900,6900,6900,0
|
|
20230817,180500,1607380720,6900,6900,6900,6900,0
|
|
20230817,180400,1607380720,6900,6900,6900,6900,0
|
|
20230817,180300,1607380720,6900,6900,6900,6900,0
|
|
20230817,180200,1607380720,6900,6900,6900,6900,0
|
|
20230817,180100,1607380720,6900,6900,6900,6900,0
|
|
20230817,180000,1607380720,6900,6900,6900,6900,0
|
|
20230817,175900,1607380720,6900,6900,6900,6900,0
|
|
20230817,175800,1607380720,6900,6900,6900,6900,0
|
|
20230817,175700,1607380720,6900,6900,6900,6900,0
|
|
20230817,175600,1607380720,6900,6900,6900,6900,0
|
|
20230817,175500,1607380720,6900,6900,6900,6900,4071
|
|
20230817,175400,1607380720,6900,6900,6900,6900,0
|
|
20230817,175300,1607380720,6900,6900,6900,6900,0
|
|
20230817,175200,1607380720,6900,6900,6900,6900,0
|
|
20230817,175100,1607380720,6900,6900,6900,6900,0
|
|
20230817,175000,1607380720,6900,6900,6900,6900,0
|
|
20230817,174900,1607380720,6900,6900,6900,6900,0
|
|
20230817,174800,1607380720,6900,6900,6900,6900,0
|
|
20230817,174700,1607380720,6900,6900,6900,6900,0
|
|
20230817,174600,1607380720,6900,6900,6900,6900,0
|
|
20230817,174500,1607380720,6900,6900,6900,6900,0
|
|
20230817,174400,1607380720,6900,6900,6900,6900,0
|
|
20230817,174300,1607380720,6900,6900,6900,6900,0
|
|
20230817,174200,1607380720,6900,6900,6900,6900,0
|
|
20230817,174100,1607380720,6900,6900,6900,6900,0
|
|
20230817,174000,1607380720,6900,6900,6900,6900,0
|
|
20230817,173900,1607380720,6900,6900,6900,6900,0
|
|
20230817,173800,1607380720,6900,6900,6900,6900,0
|
|
20230817,173700,1607380720,6900,6900,6900,6900,0
|
|
20230817,173600,1607380720,6900,6900,6900,6900,0
|
|
20230817,173500,1607380720,6900,6900,6900,6900,0
|
|
20230817,173400,1607380720,6900,6900,6900,6900,0
|
|
20230817,173300,1607380720,6900,6900,6900,6900,0
|
|
20230817,173200,1607380720,6900,6900,6900,6900,0
|
|
20230817,173100,1607380720,6900,6900,6900,6900,0
|
|
20230817,173000,1607380720,6900,6900,6900,6900,0
|
|
20230817,172900,1607380720,6900,6900,6900,6900,0
|
|
20230817,172800,1607380720,6900,6900,6900,6900,0
|
|
20230817,172700,1607380720,6900,6900,6900,6900,0
|
|
20230817,172600,1607380720,6900,6900,6900,6900,0
|
|
20230817,172500,1607380720,6900,6900,6900,6900,4071
|
|
20230817,172400,1607380720,6900,6900,6900,6900,0
|
|
20230817,172300,1607380720,6900,6900,6900,6900,0
|
|
20230817,172200,1607380720,6900,6900,6900,6900,0
|
|
20230817,172100,1607380720,6900,6900,6900,6900,0
|
|
20230817,172000,1607380720,6900,6900,6900,6900,0
|
|
20230817,171900,1607380720,6900,6900,6900,6900,0
|
|
20230817,171800,1607380720,6900,6900,6900,6900,0
|
|
20230817,171700,1607380720,6900,6900,6900,6900,0
|
|
20230817,171600,1607380720,6900,6900,6900,6900,0
|
|
20230817,171500,1607380720,6900,6900,6900,6900,0
|
|
20230817,171400,1607380720,6900,6900,6900,6900,0
|
|
20230817,171300,1607380720,6900,6900,6900,6900,0
|
|
20230817,171200,1607380720,6900,6900,6900,6900,0
|
|
20230817,171100,1607380720,6900,6900,6900,6900,0
|
|
20230817,171000,1607380720,6900,6900,6900,6900,0
|
|
20230817,170900,1607380720,6900,6900,6900,6900,0
|
|
20230817,170800,1607380720,6900,6900,6900,6900,0
|
|
20230817,170700,1607380720,6900,6900,6900,6900,0
|
|
20230817,170600,1607380720,6900,6900,6900,6900,0
|
|
20230817,170500,1607380720,6900,6900,6900,6900,0
|
|
20230817,170400,1607380720,6900,6900,6900,6900,0
|
|
20230817,170300,1607380720,6900,6900,6900,6900,0
|
|
20230817,170200,1607380720,6900,6900,6900,6900,0
|
|
20230817,170100,1607380720,6900,6900,6900,6900,0
|
|
20230817,170000,1607380720,6900,6900,6900,6900,0
|
|
20230817,165900,1607380720,6900,6900,6900,6900,0
|
|
20230817,165800,1607380720,6900,6900,6900,6900,0
|
|
20230817,165700,1607380720,6900,6900,6900,6900,0
|
|
20230817,165600,1607380720,6900,6900,6900,6900,0
|
|
20230817,165500,1607380720,6900,6900,6900,6900,4071
|
|
20230817,165400,1607380720,6900,6900,6900,6900,0
|
|
20230817,165300,1607380720,6900,6900,6900,6900,0
|
|
20230817,165200,1607380720,6900,6900,6900,6900,0
|
|
20230817,165100,1607380720,6900,6900,6900,6900,0
|
|
20230817,165000,1607380720,6900,6900,6900,6900,0
|
|
20230817,164900,1607380720,6900,6900,6900,6900,0
|
|
20230817,164800,1607380720,6900,6900,6900,6900,0
|
|
20230817,164700,1607380720,6900,6900,6900,6900,0
|
|
20230817,164600,1607380720,6900,6900,6900,6900,0
|
|
20230817,164500,1607380720,6900,6900,6900,6900,0
|
|
20230817,164400,1607380720,6900,6900,6900,6900,0
|
|
20230817,164300,1607380720,6900,6900,6900,6900,0
|
|
20230817,164200,1607380720,6900,6900,6900,6900,0
|
|
20230817,164100,1607380720,6900,6900,6900,6900,0
|
|
20230817,164000,1607380720,6900,6900,6900,6900,0
|
|
20230817,163900,1607380720,6900,6900,6900,6900,0
|
|
20230817,163800,1607380720,6900,6900,6900,6900,0
|
|
20230817,163700,1607380720,6900,6900,6900,6900,0
|
|
20230817,163600,1607380720,6900,6900,6900,6900,0
|
|
20230817,163500,1607380720,6900,6900,6900,6900,0
|
|
20230817,163400,1607380720,6900,6900,6900,6900,0
|
|
20230817,163300,1607380720,6900,6900,6900,6900,0
|
|
20230817,163200,1607380720,6900,6900,6900,6900,0
|
|
20230817,163100,1607380720,6900,6900,6900,6900,0
|
|
20230817,163000,1607380720,6900,6900,6900,6900,0
|
|
20230817,162900,1607380720,6900,6900,6900,6900,0
|
|
20230817,162800,1607380720,6900,6900,6900,6900,0
|
|
20230817,162700,1607380720,6900,6900,6900,6900,0
|
|
20230817,162600,1607380720,6900,6900,6900,6900,0
|
|
20230817,162500,1607380720,6900,6900,6900,6900,4071
|
|
20230817,162400,1607380720,6900,6900,6900,6900,0
|
|
20230817,162300,1607380720,6900,6900,6900,6900,0
|
|
20230817,162200,1607380720,6900,6900,6900,6900,0
|
|
20230817,162100,1607380720,6900,6900,6900,6900,0
|
|
20230817,162000,1607380720,6900,6900,6900,6900,0
|
|
20230817,161900,1607380720,6900,6900,6900,6900,0
|
|
20230817,161800,1607380720,6900,6900,6900,6900,0
|
|
20230817,161700,1607380720,6900,6900,6900,6900,0
|
|
20230817,161600,1607380720,6900,6900,6900,6900,0
|
|
20230817,161500,1607380720,6900,6900,6900,6900,0
|
|
20230817,161400,1607380720,6900,6900,6900,6900,0
|
|
20230817,161300,1607380720,6900,6900,6900,6900,0
|
|
20230817,161200,1607380720,6900,6900,6900,6900,0
|
|
20230817,161100,1607380720,6900,6900,6900,6900,0
|
|
20230817,161000,1607380720,6900,6900,6900,6900,0
|
|
20230817,160900,1607380720,6900,6900,6900,6900,0
|
|
20230817,160800,1607380720,6900,6900,6900,6900,0
|
|
20230817,160700,1607380720,6900,6900,6900,6900,0
|
|
20230817,160600,1607380720,6900,6900,6900,6900,0
|
|
20230817,160500,1607380720,6900,6900,6900,6900,0
|
|
20230817,160400,1607380720,6900,6900,6900,6900,0
|
|
20230817,160300,1607380720,6900,6900,6900,6900,0
|
|
20230817,160200,1607380720,6900,6900,6900,6900,0
|
|
20230817,160100,1607380720,6900,6900,6900,6900,0
|
|
20230817,160000,1607380720,6900,6900,6900,6900,0
|
|
20230817,155900,1607380720,6900,6900,6900,6900,0
|
|
20230817,155800,1607380720,6900,6900,6900,6900,0
|
|
20230817,155700,1607380720,6900,6900,6900,6900,0
|
|
20230817,155600,1607380720,6900,6900,6900,6900,0
|
|
20230817,155500,1607380720,6900,6900,6900,6900,4071
|
|
20230817,155400,1607380720,6900,6900,6900,6900,0
|
|
20230817,155300,1607380720,6900,6900,6900,6900,0
|
|
20230817,155200,1607380720,6900,6900,6900,6900,0
|
|
20230817,155100,1607380720,6900,6900,6900,6900,0
|
|
20230817,155000,1607380720,6900,6900,6900,6900,0
|
|
20230817,154900,1607380720,6900,6900,6900,6900,0
|
|
20230817,154800,1607380720,6900,6900,6900,6900,0
|
|
20230817,154700,1607380720,6900,6900,6900,6900,0
|
|
20230817,154600,1607380720,6900,6900,6900,6900,0
|
|
20230817,154500,1607380720,6900,6900,6900,6900,0
|
|
20230817,154400,1607380720,6900,6900,6900,6900,0
|
|
20230817,154300,1607380720,6900,6900,6900,6900,0
|
|
20230817,154200,1607380720,6900,6900,6900,6900,0
|
|
20230817,154100,1607380720,6900,6900,6900,6900,0
|
|
20230817,154000,1607380720,6900,6900,6900,6900,0
|
|
20230817,153900,1607380720,6900,6900,6900,6900,0
|
|
20230817,153800,1607380720,6900,6900,6900,6900,0
|
|
20230817,153700,1607380720,6900,6900,6900,6900,0
|
|
20230817,153600,1607380720,6900,6900,6900,6900,0
|
|
20230817,153500,1607380720,6900,6900,6900,6900,0
|
|
20230817,153400,1607380720,6900,6900,6900,6900,0
|
|
20230817,153300,1607380720,6900,6900,6900,6900,0
|
|
20230817,153200,1607380720,6900,6900,6900,6900,0
|
|
20230817,153100,1607380720,6900,6900,6900,6900,0
|
|
20230817,153000,1607380720,6900,6900,6900,6900,4071
|
|
20230817,152900,1579290820,6930,6930,6930,6930,0
|
|
20230817,152800,1579290820,6930,6930,6930,6930,0
|
|
20230817,152700,1579290820,6930,6930,6930,6930,0
|
|
20230817,152600,1579290820,6930,6930,6930,6930,0
|
|
20230817,152500,1579290820,6930,6930,6930,6930,0
|
|
20230817,152400,1579290820,6930,6930,6930,6930,0
|
|
20230817,152300,1579290820,6930,6930,6930,6930,0
|
|
20230817,152200,1579290820,6930,6930,6930,6930,0
|
|
20230817,152100,1579290820,6930,6930,6930,6930,0
|
|
20230817,152000,1579290820,6930,6930,6930,6930,0
|
|
20230817,151900,1579290820,6930,6910,6930,6910,309
|
|
20230817,151800,1577153610,6910,6910,6910,6910,16
|
|
20230817,151700,1577043050,6910,6910,6910,6910,169
|
|
20230817,151600,1575875260,6900,6900,6900,6900,0
|
|
20230817,151500,1575875260,6900,6900,6900,6900,0
|
|
20230817,151400,1575875260,6900,6910,6910,6900,500
|
|
20230817,151300,1572424910,6910,6910,6910,6910,0
|
|
20230817,151200,1572424910,6910,6910,6910,6910,31
|
|
20230817,151100,1572210700,6910,6920,6920,6910,322
|
|
20230817,151000,1569982480,6920,6930,6930,6920,7
|
|
20230817,150900,1569933990,6930,6930,6930,6930,86
|
|
20230817,150800,1569338010,6930,6930,6930,6930,1
|
|
20230817,150700,1569331080,6940,6940,6940,6940,16
|
|
20230817,150600,1569220040,6880,6940,6950,6880,421
|
|
20230817,150500,1566317020,6940,6930,6940,6930,498
|
|
20230817,150400,1562863450,6930,6930,6930,6930,0
|
|
20230817,150300,1562863450,6930,6930,6930,6930,1
|
|
20230817,150200,1562856520,6910,6920,6920,6910,900
|
|
20230817,150100,1556636220,6920,6920,6920,6920,0
|
|
20230817,150000,1556636220,6920,6930,6930,6920,947
|
|
20230817,145900,1550075590,6940,6940,6940,6940,73
|
|
20230817,145800,1549568970,6940,6940,6940,6940,122
|
|
20230817,145700,1548722290,6940,6940,6940,6940,229
|
|
20230817,145600,1547133030,6950,6940,6950,6940,382
|
|
20230817,145500,1544481940,6950,6950,6950,6940,33
|
|
20230817,145400,1544252600,6930,6940,6940,6930,755
|
|
20230817,145300,1539013210,6950,6940,6950,6930,338
|
|
20230817,145200,1536668750,6950,6950,6950,6950,77
|
|
20230817,145100,1536133600,6950,6940,6950,6940,86
|
|
20230817,145000,1535535940,6950,6900,6950,6900,1592
|
|
20230817,144900,1524487760,6900,6900,6900,6900,32
|
|
20230817,144800,1524266960,6900,6890,6900,6890,243
|
|
20230817,144700,1522592480,6880,6880,6880,6880,22
|
|
20230817,144600,1522441120,6880,6880,6900,6880,101
|
|
20230817,144500,1521746220,6880,6880,6880,6880,21
|
|
20230817,144400,1521601740,6880,6880,6880,6880,0
|
|
20230817,144300,1521601740,6880,6870,6880,6870,45
|
|
20230817,144200,1521292370,6860,6860,6860,6860,22
|
|
20230817,144100,1521141450,6860,6880,6880,6860,6695
|
|
20230817,144000,1475160760,6880,6890,6890,6880,241
|
|
20230817,143900,1473502360,6890,6890,6890,6890,12
|
|
20230817,143800,1473419680,6900,6900,6900,6900,0
|
|
20230817,143700,1473419680,6900,6910,6910,6890,4010
|
|
20230817,143600,1445762480,6920,6920,6920,6920,20
|
|
20230817,143500,1445624080,6930,6930,6930,6930,10
|
|
20230817,143400,1445554780,6930,6930,6930,6930,1
|
|
20230817,143300,1445547850,6920,6920,6920,6920,12
|
|
20230817,143200,1445464810,6930,6930,6930,6930,3
|
|
20230817,143100,1445444020,6920,6920,6920,6920,248
|
|
20230817,143000,1443727860,6910,6910,6920,6910,845
|
|
20230817,142900,1437888860,6910,6900,6910,6900,277
|
|
20230817,142800,1435975000,6900,6910,6910,6900,53
|
|
20230817,142700,1435608870,6910,6910,6910,6910,208
|
|
20230817,142600,1434171590,6910,6900,6910,6900,359
|
|
20230817,142500,1431693880,6910,6910,6910,6910,102
|
|
20230817,142400,1430989060,6900,6910,6910,6900,125
|
|
20230817,142300,1430126510,6910,6930,6930,6910,51
|
|
20230817,142200,1429773140,6940,6940,6940,6940,0
|
|
20230817,142100,1429773140,6940,6940,6940,6940,0
|
|
20230817,142000,1429773140,6940,6930,6940,6930,310
|
|
20230817,141900,1427624810,6940,6950,6950,6940,1010
|
|
20230817,141800,1420615400,6950,6940,6950,6940,288
|
|
20230817,141700,1418616660,6940,6940,6940,6940,0
|
|
20230817,141600,1418616660,6940,6950,6950,6940,150
|
|
20230817,141500,1417574290,6960,6960,6960,6960,0
|
|
20230817,141400,1417574290,6960,6940,6960,6940,787
|
|
20230817,141300,1412111320,6950,6930,6950,6930,65
|
|
20230817,141200,1411660330,6930,6930,6930,6930,886
|
|
20230817,141100,1405520350,6930,6930,6930,6930,20
|
|
20230817,141000,1405381750,6930,6930,6930,6930,286
|
|
20230817,140900,1403399770,6930,6940,6940,6930,165
|
|
20230817,140800,1402254800,6940,6930,6940,6930,567
|
|
20230817,140700,1398325480,6930,6930,6930,6930,1
|
|
20230817,140600,1398318550,6900,6940,6940,6900,1017
|
|
20230817,140500,1391261100,6940,6900,6940,6900,3000
|
|
20230817,140400,1370490640,6890,6890,6890,6890,286
|
|
20230817,140300,1368520100,6890,6890,6890,6890,13
|
|
20230817,140200,1368430530,6890,6880,6890,6880,385
|
|
20230817,140100,1365780730,6880,6900,6900,6880,302
|
|
20230817,140000,1363702930,6890,6890,6890,6890,820
|
|
20230817,135900,1358053130,6890,6890,6890,6890,14
|
|
20230817,135800,1357956670,6890,6890,6890,6890,285
|
|
20230817,135700,1355993020,6890,6890,6890,6890,150
|
|
20230817,135600,1354959520,6880,6880,6880,6880,299
|
|
20230817,135500,1352902400,6890,6890,6890,6890,62
|
|
20230817,135400,1352475220,6890,6890,6890,6890,85
|
|
20230817,135300,1351889570,6890,6890,6890,6890,25
|
|
20230817,135200,1351717320,6880,6880,6880,6880,295
|
|
20230817,135100,1349687720,6880,6890,6890,6880,1475
|
|
20230817,135000,1339525700,6890,6890,6890,6890,985
|
|
20230817,134900,1332739050,6890,6900,6900,6890,179
|
|
20230817,134800,1331504080,6910,6900,6910,6900,791
|
|
20230817,134700,1326046130,6900,6900,6900,6900,0
|
|
20230817,134600,1326046130,6900,6900,6900,6900,297
|
|
20230817,134500,1323996830,6900,6900,6900,6900,7
|
|
20230817,134400,1323948530,6910,6910,6910,6910,263
|
|
20230817,134300,1322131200,6910,6910,6910,6910,13
|
|
20230817,134200,1322041370,6910,6910,6910,6910,285
|
|
20230817,134100,1320072020,6920,6920,6920,6920,80
|
|
20230817,134000,1319518420,6920,6920,6920,6920,185
|
|
20230817,133900,1318238220,6920,6930,6930,6920,574
|
|
20230817,133800,1314265640,6930,6930,6930,6920,316
|
|
20230817,133700,1312078610,6920,6910,6920,6910,382
|
|
20230817,133600,1309435370,6920,6920,6920,6910,320
|
|
20230817,133500,1307223940,6920,6920,6920,6920,1
|
|
20230817,133400,1307217020,6910,6910,6910,6910,285
|
|
20230817,133300,1305247670,6920,6920,6920,6910,97
|
|
20230817,133200,1304576870,6910,6930,6930,6910,522
|
|
20230817,133100,1300968270,6920,6930,6930,6920,604
|
|
20230817,133000,1296788560,6920,6910,6920,6910,2049
|
|
20230817,132900,1282614620,6910,6910,6910,6900,37
|
|
20230817,132800,1282359070,6910,6900,6910,6900,3559
|
|
20230817,132700,1257801610,6900,6890,6900,6890,153
|
|
20230817,132600,1256747410,6890,6900,6900,6890,311
|
|
20230817,132500,1254604490,6900,6900,6900,6900,10
|
|
20230817,132400,1254535490,6900,6900,6900,6890,352
|
|
20230817,132300,1252109580,6890,6890,6890,6880,929
|
|
20230817,132200,1245708890,6890,6890,6890,6880,321
|
|
20230817,132100,1243500050,6890,6880,6890,6880,24
|
|
20230817,132000,1243334830,6880,6880,6880,6880,271
|
|
20230817,131900,1241470350,6880,6880,6880,6880,543
|
|
20230817,131800,1237734510,6880,6880,6880,6880,286
|
|
20230817,131700,1235766830,6880,6880,6880,6880,0
|
|
20230817,131600,1235766830,6880,6890,6890,6880,393
|
|
20230817,131500,1233062040,6880,6880,6880,6880,0
|
|
20230817,131400,1233062040,6880,6880,6880,6880,285
|
|
20230817,131300,1231101240,6880,6880,6880,6880,13
|
|
20230817,131200,1231011800,6880,6870,6880,6870,1443
|
|
20230817,131100,1221086810,6870,6870,6870,6870,175
|
|
20230817,131000,1219884560,6870,6870,6880,6870,201
|
|
20230817,130900,1218503680,6870,6870,6870,6870,12
|
|
20230817,130800,1218421240,6870,6870,6870,6870,536
|
|
20230817,130700,1214738920,6880,6880,6880,6870,126
|
|
20230817,130600,1213872560,6870,6880,6880,6870,350
|
|
20230817,130500,1211467540,6870,6870,6870,6870,0
|
|
20230817,130400,1211467540,6870,6870,6870,6870,0
|
|
20230817,130300,1211467540,6870,6870,6870,6870,12
|
|
20230817,130200,1211385100,6890,6890,6890,6890,10
|
|
20230817,130100,1211316200,6900,6870,6900,6870,1500
|
|
20230817,130000,1200984130,6870,6870,6870,6870,172
|
|
20230817,125900,1199802490,6870,6870,6870,6870,13
|
|
20230817,125800,1199713180,6870,6880,6880,6870,289
|
|
20230817,125700,1197727710,6880,6870,6880,6870,35
|
|
20230817,125600,1197487210,6870,6870,6880,6870,352
|
|
20230817,125500,1195068940,6870,6860,6870,6860,183
|
|
20230817,125400,1193811740,6870,6870,6870,6860,300
|
|
20230817,125300,1191753590,6860,6860,6860,6860,13
|
|
20230817,125200,1191664410,6860,6860,6860,6860,356
|
|
20230817,125100,1189222250,6870,6870,6870,6870,10
|
|
20230817,125000,1189153550,6860,6860,6860,6860,285
|
|
20230817,124900,1187198450,6860,6860,6860,6860,1106
|
|
20230817,124800,1179611290,6850,6860,6860,6850,316
|
|
20230817,124700,1177446380,6850,6860,6860,6850,3838
|
|
20230817,124600,1151139460,6870,6870,6870,6870,92
|
|
20230817,124500,1150507420,6870,6870,6870,6870,1
|
|
20230817,124400,1150500550,6870,6870,6870,6870,286
|
|
20230817,124300,1148535730,6870,6870,6870,6870,12
|
|
20230817,124200,1148453290,6870,6880,6880,6870,291
|
|
20230817,124100,1146454060,6870,6870,6870,6870,241
|
|
20230817,124000,1144798390,6880,6870,6880,6870,286
|
|
20230817,123900,1142833560,6860,6880,6880,6860,1023
|
|
20230817,123800,1135815160,6880,6880,6880,6880,2
|
|
20230817,123700,1135801400,6860,6880,6880,6860,1824
|
|
20230817,123600,1123267550,6880,6880,6880,6870,398
|
|
20230817,123500,1120532170,6870,6890,6890,6870,1657
|
|
20230817,123400,1109136020,6880,6890,6890,6880,295
|
|
20230817,123300,1107106320,6880,6880,6880,6880,13
|
|
20230817,123200,1107016880,6890,6900,6900,6890,218
|
|
20230817,123100,1105513830,6900,6900,6900,6900,51
|
|
20230817,123000,1105161930,6890,6890,6890,6880,701
|
|
20230817,122900,1100333750,6880,6890,6890,6880,162
|
|
20230817,122800,1099218180,6890,6890,6890,6890,9
|
|
20230817,122700,1099156170,6890,6890,6890,6890,500
|
|
20230817,122600,1095711170,6890,6890,6890,6890,298
|
|
20230817,122500,1093657950,6890,6890,6890,6890,0
|
|
20230817,122400,1093657950,6890,6890,6890,6890,285
|
|
20230817,122300,1091694300,6890,6890,6890,6890,12
|
|
20230817,122200,1091611620,6890,6900,6900,6890,485
|
|
20230817,122100,1088267970,6900,6900,6900,6900,0
|
|
20230817,122000,1088267970,6900,6900,6910,6900,618
|
|
20230817,121900,1084003610,6900,6900,6900,6900,263
|
|
20230817,121800,1082188910,6900,6900,6900,6900,285
|
|
20230817,121700,1080222410,6910,6910,6910,6910,1
|
|
20230817,121600,1080215500,6900,6910,6910,6900,573
|
|
20230817,121500,1076256190,6900,6900,6900,6900,0
|
|
20230817,121400,1076256190,6900,6910,6910,6900,296
|
|
20230817,121300,1074213680,6900,6890,6900,6890,158
|
|
20230817,121200,1073124330,6880,6880,6880,6880,299
|
|
20230817,121100,1071067210,6880,6880,6880,6880,31
|
|
20230817,121000,1070853930,6880,6890,6890,6880,290
|
|
20230817,120900,1068858680,6890,6880,6890,6880,21
|
|
20230817,120800,1068714110,6880,6880,6880,6880,285
|
|
20230817,120700,1066753310,6880,6880,6880,6880,0
|
|
20230817,120600,1066753310,6880,6880,6880,6880,298
|
|
20230817,120500,1064703070,6880,6880,6880,6880,0
|
|
20230817,120400,1064703070,6880,6890,6890,6880,367
|
|
20230817,120300,1062177600,6890,6880,6890,6880,205
|
|
20230817,120200,1060767150,6880,6890,6890,6880,498
|
|
20230817,120100,1057338900,6890,6890,6890,6890,0
|
|
20230817,120000,1057338900,6890,6890,6890,6890,19
|
|
20230817,115900,1057207990,6880,6870,6880,6870,2087
|
|
20230817,115800,1042852520,6870,6870,6870,6870,285
|
|
20230817,115700,1040894570,6870,6890,6890,6870,1065
|
|
20230817,115600,1033575050,6880,6890,6890,6880,398
|
|
20230817,115500,1030835810,6890,6890,6890,6890,70
|
|
20230817,115400,1030353510,6890,6890,6890,6890,285
|
|
20230817,115300,1028389860,6890,6890,6890,6890,0
|
|
20230817,115200,1028389860,6890,6890,6890,6890,298
|
|
20230817,115100,1026336640,6890,6890,6890,6890,0
|
|
20230817,115000,1026336640,6890,6890,6890,6890,466
|
|
20230817,114900,1023125900,6880,6890,6890,6880,112
|
|
20230817,114800,1022354340,6890,6890,6890,6890,5
|
|
20230817,114700,1022319890,6890,6890,6890,6890,0
|
|
20230817,114600,1022319890,6890,6900,6900,6890,294
|
|
20230817,114500,1020294140,6900,6900,6900,6900,285
|
|
20230817,114400,1018327640,6900,6900,6900,6900,4
|
|
20230817,114300,1018300040,6900,6900,6900,6900,306
|
|
20230817,114200,1016188640,6900,6900,6900,6900,12
|
|
20230817,114100,1016105840,6900,6900,6900,6900,1
|
|
20230817,114000,1016098940,6900,6900,6900,6900,0
|
|
20230817,113900,1016098940,6900,6900,6900,6890,83
|
|
20230817,113800,1015526370,6920,6890,6920,6890,319
|
|
20230817,113700,1013326490,6880,6870,6880,6870,1203
|
|
20230817,113600,1005052700,6880,6860,6880,6860,324
|
|
20230817,113500,1002826850,6860,6860,6860,6860,285
|
|
20230817,113400,1000871750,6860,6860,6860,6860,1
|
|
20230817,113300,1000864890,6860,6860,6860,6860,286
|
|
20230817,113200,998902930,6860,6870,6870,6860,52
|
|
20230817,113100,998545820,6870,6870,6870,6870,231
|
|
20230817,113000,996958850,6870,6870,6870,6870,0
|
|
20230817,112900,996958850,6870,6870,6870,6870,302
|
|
20230817,112800,994884110,6870,6870,6870,6870,149
|
|
20230817,112700,993860480,6850,6860,6860,6850,430
|
|
20230817,112600,990911460,6870,6860,6870,6860,69
|
|
20230817,112500,990437570,6870,6860,6870,6860,292
|
|
20230817,112400,988434390,6870,6870,6870,6870,0
|
|
20230817,112300,988434390,6870,6860,6870,6860,249
|
|
20230817,112200,986723800,6860,6860,6860,6860,8
|
|
20230817,112100,986668920,6880,6870,6880,6850,406
|
|
20230817,112000,983883590,6870,6870,6870,6870,9
|
|
20230817,111900,983821760,6870,6860,6870,6850,465
|
|
20230817,111800,980630320,6870,6870,6870,6870,1
|
|
20230817,111700,980623450,6870,6870,6870,6870,58
|
|
20230817,111600,980224990,6880,6870,6880,6870,49
|
|
20230817,111500,979888350,6870,6840,6870,6840,1222
|
|
20230817,111400,971516790,6850,6850,6850,6840,152
|
|
20230817,111300,970475690,6850,6850,6850,6850,173
|
|
20230817,111200,969290640,6840,6850,6850,6840,241
|
|
20230817,111100,967639920,6850,6850,6850,6850,387
|
|
20230817,111000,964988970,6850,6850,6850,6850,198
|
|
20230817,110900,963632670,6850,6850,6850,6850,438
|
|
20230817,110800,960632370,6850,6850,6850,6850,384
|
|
20230817,110700,958001970,6850,6870,6870,6850,1379
|
|
20230817,110600,948550150,6870,6860,6870,6860,525
|
|
20230817,110500,944945650,6870,6890,6890,6870,373
|
|
20230817,110400,942382880,6880,6890,6890,6880,359
|
|
20230817,110300,939912460,6880,6890,6890,6880,227
|
|
20230817,110200,938350110,6890,6890,6890,6890,142
|
|
20230817,110100,937371730,6890,6890,6890,6890,0
|
|
20230817,110000,937371730,6890,6890,6890,6890,0
|
|
20230817,105900,937371730,6890,6900,6900,6890,140
|
|
20230817,105800,936405860,6890,6890,6890,6890,0
|
|
20230817,105700,936405860,6890,6890,6890,6890,0
|
|
20230817,105600,936405860,6890,6890,6890,6890,12
|
|
20230817,105500,936323180,6930,6890,6930,6890,301
|
|
20230817,105400,934240140,6890,6900,6930,6890,1454
|
|
20230817,105300,924178540,6890,6880,6890,6880,396
|
|
20230817,105200,921452960,6880,6890,6890,6880,23
|
|
20230817,105100,921294620,6890,6890,6890,6890,165
|
|
20230817,105000,920157770,6890,6890,6890,6880,800
|
|
20230817,104900,914648600,6890,6890,6890,6870,885
|
|
20230817,104800,908554040,6890,6890,6890,6890,10
|
|
20230817,104700,908485140,6860,6890,6890,6860,8315
|
|
20230817,104600,851431000,6880,6880,6880,6880,13
|
|
20230817,104500,851341560,6880,6890,6890,6880,301
|
|
20230817,104400,849270660,6900,6900,6900,6900,0
|
|
20230817,104300,849270660,6900,6900,6900,6900,4
|
|
20230817,104200,849243060,6900,6890,6910,6890,1098
|
|
20230817,104100,841670370,6890,6910,6910,6890,1555
|
|
20230817,104000,830951450,6910,6910,6910,6910,0
|
|
20230817,103900,830951450,6910,6920,6920,6910,280
|
|
20230817,103800,829013970,6920,6920,6920,6920,3005
|
|
20230817,103700,808219370,6920,6920,6920,6920,4701
|
|
20230817,103600,775688450,6920,6920,6920,6920,33
|
|
20230817,103500,775460090,6920,6920,6920,6920,453
|
|
20230817,103400,772325330,6920,6920,6930,6920,21
|
|
20230817,103300,772179910,6920,6920,6920,6920,285
|
|
20230817,103200,770207710,6920,6920,6920,6920,108
|
|
20230817,103100,769460350,6930,6930,6930,6930,27
|
|
20230817,103000,769273240,6930,6920,6930,6920,44
|
|
20230817,102900,768968740,6930,6930,6930,6930,475
|
|
20230817,102800,765676990,6930,6930,6930,6930,693
|
|
20230817,102700,760874500,6920,6930,6930,6920,286
|
|
20230817,102600,758895370,6930,6920,6930,6920,13
|
|
20230817,102500,758805400,6920,6920,6920,6920,986
|
|
20230817,102400,751982280,6920,6930,6930,6920,188
|
|
20230817,102300,750680430,6930,6930,6930,6930,1
|
|
20230817,102200,750673500,6930,6930,6930,6930,15519
|
|
20230817,102100,643126830,6930,6930,6930,6930,286
|
|
20230817,102000,641144850,6940,6930,6940,6930,699
|
|
20230817,101900,636299510,6930,6940,6940,6930,2648
|
|
20230817,101800,617935360,6940,6940,6940,6940,629
|
|
20230817,101700,613570100,6930,6930,6930,6930,471
|
|
20230817,101600,610306070,6940,6940,6950,6940,220
|
|
20230817,101500,608778570,6940,6940,6950,6940,1854
|
|
20230817,101400,595897340,6940,6930,6940,6930,79
|
|
20230817,101300,595349230,6940,6940,6940,6940,347
|
|
20230817,101200,592941050,6970,6970,6970,6940,747
|
|
20230817,101100,587736620,6960,6950,6960,6950,2280
|
|
20230817,101000,571870840,6960,6940,6960,6940,344
|
|
20230817,100900,569478480,6950,6950,6950,6940,290
|
|
20230817,100800,567465830,6950,6950,6950,6950,87
|
|
20230817,100700,566861180,6950,6940,6950,6940,485
|
|
20230817,100600,563493280,6940,6940,6940,6940,12
|
|
20230817,100500,563410000,6940,6940,6940,6940,0
|
|
20230817,100400,563410000,6940,6930,6950,6930,208
|
|
20230817,100300,561964750,6940,6940,6940,6940,441
|
|
20230817,100200,558904210,6940,6940,6940,6940,13
|
|
20230817,100100,558813990,6940,6950,6950,6940,485
|
|
20230817,100000,555446090,6930,6930,6930,6930,200
|
|
20230817,095900,554060090,6930,6940,6940,6930,716
|
|
20230817,095800,549094210,6940,6940,6940,6940,15
|
|
20230817,095700,548990110,6930,6940,6940,6930,7690
|
|
20230817,095600,495697410,6940,6940,6960,6940,98
|
|
20230817,095500,495017120,6960,6970,6970,6940,835
|
|
20230817,095400,489215980,6970,6970,6970,6970,10
|
|
20230817,095300,489146280,6980,6960,6980,6960,261
|
|
20230817,095200,487329120,6980,6980,6980,6960,1429
|
|
20230817,095100,477354940,6980,6970,6980,6970,1036
|
|
20230817,095000,470127140,6980,6960,6980,6960,2405
|
|
20230817,094900,453365560,6960,6960,6970,6930,67
|
|
20230817,094800,452900390,6980,6960,6980,6960,1000
|
|
20230817,094700,445930470,6920,6920,6970,6920,2014
|
|
20230817,094600,431903990,6920,6920,6920,6920,20
|
|
20230817,094500,431765590,6920,6960,6960,6920,228
|
|
20230817,094400,430184020,6950,6960,6960,6950,203
|
|
20230817,094300,428771170,6970,6970,6970,6970,0
|
|
20230817,094200,428771170,6970,6960,6970,6940,2014
|
|
20230817,094100,414743220,6960,6940,6960,6940,1000
|
|
20230817,094000,407795300,6950,6950,6950,6950,1001
|
|
20230817,093900,400838350,6950,6890,6950,6860,4774
|
|
20230817,093800,367817800,6890,6890,6890,6860,115
|
|
20230817,093700,367028340,6890,6900,6900,6890,10
|
|
20230817,093600,366959420,6900,6930,6930,6900,185
|
|
20230817,093500,365682340,6900,6940,6940,6900,39
|
|
20230817,093400,365412400,6960,6860,6960,6840,3266
|
|
20230817,093300,342870230,6870,6890,6890,6850,934
|
|
20230817,093200,336465590,6890,6930,6980,6880,4000
|
|
20230817,093100,308767750,6860,6890,6970,6850,2664
|
|
20230817,093000,290306410,6830,6890,6950,6830,1567
|
|
20230817,092900,279578310,6890,6920,6920,6850,240
|
|
20230817,092800,277929050,6930,6940,6940,6930,13
|
|
20230817,092700,277838850,6970,6880,6970,6860,2050
|
|
20230817,092600,263633290,6850,6950,6950,6850,2189
|
|
20230817,092500,248619300,6950,6880,6950,6880,16
|
|
20230817,092400,248509010,6880,6880,6880,6880,50
|
|
20230817,092300,248165010,6880,6910,6910,6880,1412
|
|
20230817,092200,238441620,6910,6910,6910,6910,1210
|
|
20230817,092100,230080520,6980,6910,6980,6890,2046
|
|
20230817,092000,215841460,6910,6910,6950,6890,303
|
|
20230817,091900,213750960,6970,6910,6970,6910,467
|
|
20230817,091800,210523930,6900,6910,6980,6900,4449
|
|
20230817,091700,179655410,6910,6920,6920,6910,1435
|
|
20230817,091600,169735220,6980,6900,6990,6900,2735
|
|
20230817,091500,150697280,6900,6880,7000,6860,6409
|
|
20230817,091400,106097850,6850,6810,6880,6810,2197
|
|
20230817,091300,91069660,6810,6820,6820,6800,1966
|
|
20230817,091200,77689140,6820,6830,6840,6810,2223
|
|
20230817,091100,62523010,6840,6860,6860,6840,2918
|
|
20230817,091000,42537250,6870,6880,6880,6870,51
|
|
20230817,090900,42186570,6890,6890,6890,6890,98
|
|
20230817,090800,41511350,6890,6900,6900,6890,319
|
|
20230817,090700,39311360,6850,6870,6870,6850,539
|
|
20230817,090600,35618560,6870,6860,6870,6850,250
|
|
20230817,090500,33902000,6870,6870,6870,6870,141
|
|
20230817,090400,32933330,6870,6870,6870,6870,5
|
|
20230817,090300,32898980,6870,6880,6880,6870,1082
|
|
20230817,090200,25463270,6870,6870,6870,6870,340
|
|
20230817,090100,23127470,6910,6870,6910,6840,318
|
|
20230817,090000,20947680,6870,6850,6870,6850,3058
|