598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185500,1180343910,6800,6800,6800,6800,3150
|
|
20230818,185400,1180343910,6800,6800,6800,6800,0
|
|
20230818,185300,1180343910,6800,6800,6800,6800,0
|
|
20230818,185200,1180343910,6800,6800,6800,6800,0
|
|
20230818,185100,1180343910,6800,6800,6800,6800,0
|
|
20230818,185000,1180343910,6800,6800,6800,6800,0
|
|
20230818,184900,1180343910,6800,6800,6800,6800,0
|
|
20230818,184800,1180343910,6800,6800,6800,6800,0
|
|
20230818,184700,1180343910,6800,6800,6800,6800,0
|
|
20230818,184600,1180343910,6800,6800,6800,6800,0
|
|
20230818,184500,1180343910,6800,6800,6800,6800,0
|
|
20230818,184400,1180343910,6800,6800,6800,6800,0
|
|
20230818,184300,1180343910,6800,6800,6800,6800,0
|
|
20230818,184200,1180343910,6800,6800,6800,6800,0
|
|
20230818,184100,1180343910,6800,6800,6800,6800,0
|
|
20230818,184000,1180343910,6800,6800,6800,6800,0
|
|
20230818,183900,1180343910,6800,6800,6800,6800,0
|
|
20230818,183800,1180343910,6800,6800,6800,6800,0
|
|
20230818,183700,1180343910,6800,6800,6800,6800,0
|
|
20230818,183600,1180343910,6800,6800,6800,6800,0
|
|
20230818,183500,1180343910,6800,6800,6800,6800,0
|
|
20230818,183400,1180343910,6800,6800,6800,6800,0
|
|
20230818,183300,1180343910,6800,6800,6800,6800,0
|
|
20230818,183200,1180343910,6800,6800,6800,6800,0
|
|
20230818,183100,1180343910,6800,6800,6800,6800,0
|
|
20230818,183000,1180343910,6800,6800,6800,6800,0
|
|
20230818,182900,1180343910,6800,6800,6800,6800,0
|
|
20230818,182800,1180343910,6800,6800,6800,6800,0
|
|
20230818,182700,1180343910,6800,6800,6800,6800,0
|
|
20230818,182600,1180343910,6800,6800,6800,6800,0
|
|
20230818,182500,1180343910,6800,6800,6800,6800,3150
|
|
20230818,182400,1180343910,6800,6800,6800,6800,0
|
|
20230818,182300,1180343910,6800,6800,6800,6800,0
|
|
20230818,182200,1180343910,6800,6800,6800,6800,0
|
|
20230818,182100,1180343910,6800,6800,6800,6800,0
|
|
20230818,182000,1180343910,6800,6800,6800,6800,0
|
|
20230818,181900,1180343910,6800,6800,6800,6800,0
|
|
20230818,181800,1180343910,6800,6800,6800,6800,0
|
|
20230818,181700,1180343910,6800,6800,6800,6800,0
|
|
20230818,181600,1180343910,6800,6800,6800,6800,0
|
|
20230818,181500,1180343910,6800,6800,6800,6800,0
|
|
20230818,181400,1180343910,6800,6800,6800,6800,0
|
|
20230818,181300,1180343910,6800,6800,6800,6800,0
|
|
20230818,181200,1180343910,6800,6800,6800,6800,0
|
|
20230818,181100,1180343910,6800,6800,6800,6800,0
|
|
20230818,181000,1180343910,6800,6800,6800,6800,0
|
|
20230818,180900,1180343910,6800,6800,6800,6800,0
|
|
20230818,180800,1180343910,6800,6800,6800,6800,0
|
|
20230818,180700,1180343910,6800,6800,6800,6800,0
|
|
20230818,180600,1180343910,6800,6800,6800,6800,0
|
|
20230818,180500,1180343910,6800,6800,6800,6800,0
|
|
20230818,180400,1180343910,6800,6800,6800,6800,0
|
|
20230818,180300,1180343910,6800,6800,6800,6800,0
|
|
20230818,180200,1180343910,6800,6800,6800,6800,0
|
|
20230818,180100,1180343910,6800,6800,6800,6800,0
|
|
20230818,180000,1180343910,6800,6800,6800,6800,0
|
|
20230818,175900,1180343910,6800,6800,6800,6800,0
|
|
20230818,175800,1180343910,6800,6800,6800,6800,0
|
|
20230818,175700,1180343910,6800,6800,6800,6800,0
|
|
20230818,175600,1180343910,6800,6800,6800,6800,0
|
|
20230818,175500,1180343910,6800,6800,6800,6800,3150
|
|
20230818,175400,1180343910,6800,6800,6800,6800,0
|
|
20230818,175300,1180343910,6800,6800,6800,6800,0
|
|
20230818,175200,1180343910,6800,6800,6800,6800,0
|
|
20230818,175100,1180343910,6800,6800,6800,6800,0
|
|
20230818,175000,1180343910,6800,6800,6800,6800,0
|
|
20230818,174900,1180343910,6800,6800,6800,6800,0
|
|
20230818,174800,1180343910,6800,6800,6800,6800,0
|
|
20230818,174700,1180343910,6800,6800,6800,6800,0
|
|
20230818,174600,1180343910,6800,6800,6800,6800,0
|
|
20230818,174500,1180343910,6800,6800,6800,6800,0
|
|
20230818,174400,1180343910,6800,6800,6800,6800,0
|
|
20230818,174300,1180343910,6800,6800,6800,6800,0
|
|
20230818,174200,1180343910,6800,6800,6800,6800,0
|
|
20230818,174100,1180343910,6800,6800,6800,6800,0
|
|
20230818,174000,1180343910,6800,6800,6800,6800,0
|
|
20230818,173900,1180343910,6800,6800,6800,6800,0
|
|
20230818,173800,1180343910,6800,6800,6800,6800,0
|
|
20230818,173700,1180343910,6800,6800,6800,6800,0
|
|
20230818,173600,1180343910,6800,6800,6800,6800,0
|
|
20230818,173500,1180343910,6800,6800,6800,6800,0
|
|
20230818,173400,1180343910,6800,6800,6800,6800,0
|
|
20230818,173300,1180343910,6800,6800,6800,6800,0
|
|
20230818,173200,1180343910,6800,6800,6800,6800,0
|
|
20230818,173100,1180343910,6800,6800,6800,6800,0
|
|
20230818,173000,1180343910,6800,6800,6800,6800,0
|
|
20230818,172900,1180343910,6800,6800,6800,6800,0
|
|
20230818,172800,1180343910,6800,6800,6800,6800,0
|
|
20230818,172700,1180343910,6800,6800,6800,6800,0
|
|
20230818,172600,1180343910,6800,6800,6800,6800,0
|
|
20230818,172500,1180343910,6800,6800,6800,6800,3150
|
|
20230818,172400,1180343910,6800,6800,6800,6800,0
|
|
20230818,172300,1180343910,6800,6800,6800,6800,0
|
|
20230818,172200,1180343910,6800,6800,6800,6800,0
|
|
20230818,172100,1180343910,6800,6800,6800,6800,0
|
|
20230818,172000,1180343910,6800,6800,6800,6800,0
|
|
20230818,171900,1180343910,6800,6800,6800,6800,0
|
|
20230818,171800,1180343910,6800,6800,6800,6800,0
|
|
20230818,171700,1180343910,6800,6800,6800,6800,0
|
|
20230818,171600,1180343910,6800,6800,6800,6800,0
|
|
20230818,171500,1180343910,6800,6800,6800,6800,0
|
|
20230818,171400,1180343910,6800,6800,6800,6800,0
|
|
20230818,171300,1180343910,6800,6800,6800,6800,0
|
|
20230818,171200,1180343910,6800,6800,6800,6800,0
|
|
20230818,171100,1180343910,6800,6800,6800,6800,0
|
|
20230818,171000,1180343910,6800,6800,6800,6800,0
|
|
20230818,170900,1180343910,6800,6800,6800,6800,0
|
|
20230818,170800,1180343910,6800,6800,6800,6800,0
|
|
20230818,170700,1180343910,6800,6800,6800,6800,0
|
|
20230818,170600,1180343910,6800,6800,6800,6800,0
|
|
20230818,170500,1180343910,6800,6800,6800,6800,0
|
|
20230818,170400,1180343910,6800,6800,6800,6800,0
|
|
20230818,170300,1180343910,6800,6800,6800,6800,0
|
|
20230818,170200,1180343910,6800,6800,6800,6800,0
|
|
20230818,170100,1180343910,6800,6800,6800,6800,0
|
|
20230818,170000,1180343910,6800,6800,6800,6800,0
|
|
20230818,165900,1180343910,6800,6800,6800,6800,0
|
|
20230818,165800,1180343910,6800,6800,6800,6800,0
|
|
20230818,165700,1180343910,6800,6800,6800,6800,0
|
|
20230818,165600,1180343910,6800,6800,6800,6800,0
|
|
20230818,165500,1180343910,6800,6800,6800,6800,3150
|
|
20230818,165400,1180343910,6800,6800,6800,6800,0
|
|
20230818,165300,1180343910,6800,6800,6800,6800,0
|
|
20230818,165200,1180343910,6800,6800,6800,6800,0
|
|
20230818,165100,1180343910,6800,6800,6800,6800,0
|
|
20230818,165000,1180343910,6800,6800,6800,6800,0
|
|
20230818,164900,1180343910,6800,6800,6800,6800,0
|
|
20230818,164800,1180343910,6800,6800,6800,6800,0
|
|
20230818,164700,1180343910,6800,6800,6800,6800,0
|
|
20230818,164600,1180343910,6800,6800,6800,6800,0
|
|
20230818,164500,1180343910,6800,6800,6800,6800,0
|
|
20230818,164400,1180343910,6800,6800,6800,6800,0
|
|
20230818,164300,1180343910,6800,6800,6800,6800,0
|
|
20230818,164200,1180343910,6800,6800,6800,6800,0
|
|
20230818,164100,1180343910,6800,6800,6800,6800,0
|
|
20230818,164000,1180343910,6800,6800,6800,6800,0
|
|
20230818,163900,1180343910,6800,6800,6800,6800,0
|
|
20230818,163800,1180343910,6800,6800,6800,6800,0
|
|
20230818,163700,1180343910,6800,6800,6800,6800,0
|
|
20230818,163600,1180343910,6800,6800,6800,6800,0
|
|
20230818,163500,1180343910,6800,6800,6800,6800,0
|
|
20230818,163400,1180343910,6800,6800,6800,6800,0
|
|
20230818,163300,1180343910,6800,6800,6800,6800,0
|
|
20230818,163200,1180343910,6800,6800,6800,6800,0
|
|
20230818,163100,1180343910,6800,6800,6800,6800,0
|
|
20230818,163000,1180343910,6800,6800,6800,6800,0
|
|
20230818,162900,1180343910,6800,6800,6800,6800,0
|
|
20230818,162800,1180343910,6800,6800,6800,6800,0
|
|
20230818,162700,1180343910,6800,6800,6800,6800,0
|
|
20230818,162600,1180343910,6800,6800,6800,6800,0
|
|
20230818,162500,1180343910,6800,6800,6800,6800,3150
|
|
20230818,162400,1180343910,6800,6800,6800,6800,0
|
|
20230818,162300,1180343910,6800,6800,6800,6800,0
|
|
20230818,162200,1180343910,6800,6800,6800,6800,0
|
|
20230818,162100,1180343910,6800,6800,6800,6800,0
|
|
20230818,162000,1180343910,6800,6800,6800,6800,0
|
|
20230818,161900,1180343910,6800,6800,6800,6800,0
|
|
20230818,161800,1180343910,6800,6800,6800,6800,0
|
|
20230818,161700,1180343910,6800,6800,6800,6800,0
|
|
20230818,161600,1180343910,6800,6800,6800,6800,0
|
|
20230818,161500,1180343910,6800,6800,6800,6800,0
|
|
20230818,161400,1180343910,6800,6800,6800,6800,0
|
|
20230818,161300,1180343910,6800,6800,6800,6800,0
|
|
20230818,161200,1180343910,6800,6800,6800,6800,0
|
|
20230818,161100,1180343910,6800,6800,6800,6800,0
|
|
20230818,161000,1180343910,6800,6800,6800,6800,0
|
|
20230818,160900,1180343910,6800,6800,6800,6800,0
|
|
20230818,160800,1180343910,6800,6800,6800,6800,0
|
|
20230818,160700,1180343910,6800,6800,6800,6800,0
|
|
20230818,160600,1180343910,6800,6800,6800,6800,0
|
|
20230818,160500,1180343910,6800,6800,6800,6800,0
|
|
20230818,160400,1180343910,6800,6800,6800,6800,0
|
|
20230818,160300,1180343910,6800,6800,6800,6800,0
|
|
20230818,160200,1180343910,6800,6800,6800,6800,0
|
|
20230818,160100,1180343910,6800,6800,6800,6800,0
|
|
20230818,160000,1180343910,6800,6800,6800,6800,0
|
|
20230818,155900,1180343910,6800,6800,6800,6800,0
|
|
20230818,155800,1180343910,6800,6800,6800,6800,0
|
|
20230818,155700,1180343910,6800,6800,6800,6800,0
|
|
20230818,155600,1180343910,6800,6800,6800,6800,0
|
|
20230818,155500,1180343910,6800,6800,6800,6800,3150
|
|
20230818,155400,1180343910,6800,6800,6800,6800,0
|
|
20230818,155300,1180343910,6800,6800,6800,6800,0
|
|
20230818,155200,1180343910,6800,6800,6800,6800,0
|
|
20230818,155100,1180343910,6800,6800,6800,6800,0
|
|
20230818,155000,1180343910,6800,6800,6800,6800,0
|
|
20230818,154900,1180343910,6800,6800,6800,6800,0
|
|
20230818,154800,1180343910,6800,6800,6800,6800,0
|
|
20230818,154700,1180343910,6800,6800,6800,6800,0
|
|
20230818,154600,1180343910,6800,6800,6800,6800,0
|
|
20230818,154500,1180343910,6800,6800,6800,6800,0
|
|
20230818,154400,1180343910,6800,6800,6800,6800,0
|
|
20230818,154300,1180343910,6800,6800,6800,6800,0
|
|
20230818,154200,1180343910,6800,6800,6800,6800,0
|
|
20230818,154100,1180343910,6800,6800,6800,6800,0
|
|
20230818,154000,1180343910,6800,6800,6800,6800,0
|
|
20230818,153900,1180343910,6800,6800,6800,6800,0
|
|
20230818,153800,1180343910,6800,6800,6800,6800,0
|
|
20230818,153700,1180343910,6800,6800,6800,6800,0
|
|
20230818,153600,1180343910,6800,6800,6800,6800,0
|
|
20230818,153500,1180343910,6800,6800,6800,6800,0
|
|
20230818,153400,1180343910,6800,6800,6800,6800,0
|
|
20230818,153300,1180343910,6800,6800,6800,6800,0
|
|
20230818,153200,1180343910,6800,6800,6800,6800,0
|
|
20230818,153100,1180343910,6800,6800,6800,6800,0
|
|
20230818,153000,1180343910,6800,6800,6800,6800,3150
|
|
20230818,152900,1158923910,6800,6800,6800,6800,0
|
|
20230818,152800,1158923910,6800,6800,6800,6800,0
|
|
20230818,152700,1158923910,6800,6800,6800,6800,0
|
|
20230818,152600,1158923910,6800,6800,6800,6800,0
|
|
20230818,152500,1158923910,6800,6800,6800,6800,0
|
|
20230818,152400,1158923910,6800,6800,6800,6800,0
|
|
20230818,152300,1158923910,6800,6800,6800,6800,0
|
|
20230818,152200,1158923910,6800,6800,6800,6800,0
|
|
20230818,152100,1158923910,6800,6800,6800,6800,0
|
|
20230818,152000,1158923910,6800,6800,6800,6800,0
|
|
20230818,151900,1158923910,6800,6800,6800,6800,339
|
|
20230818,151800,1156618710,6800,6800,6800,6800,1863
|
|
20230818,151700,1143950310,6800,6800,6800,6800,1643
|
|
20230818,151600,1132777910,6800,6790,6800,6790,451
|
|
20230818,151500,1129711120,6800,6780,6800,6770,1014
|
|
20230818,151400,1122826190,6780,6780,6780,6780,280
|
|
20230818,151300,1120927790,6790,6780,6790,6780,13
|
|
20230818,151200,1120839620,6780,6780,6780,6780,11
|
|
20230818,151100,1120765040,6770,6770,6780,6770,162
|
|
20230818,151000,1119668280,6790,6770,6790,6770,15
|
|
20230818,150900,1119566660,6770,6770,6770,6770,10
|
|
20230818,150800,1119498960,6770,6790,6790,6770,1084
|
|
20230818,150700,1112158240,6780,6790,6790,6780,1910
|
|
20230818,150600,1099208420,6790,6780,6800,6780,117
|
|
20230818,150500,1098414070,6780,6780,6800,6780,745
|
|
20230818,150400,1093361970,6790,6780,6790,6780,110
|
|
20230818,150300,1092615170,6790,6790,6790,6790,4
|
|
20230818,150200,1092588010,6790,6800,6800,6790,12
|
|
20230818,150100,1092506510,6790,6780,6790,6780,94
|
|
20230818,150000,1091869050,6790,6780,6790,6780,14
|
|
20230818,145900,1091774100,6780,6780,6780,6780,10
|
|
20230818,145800,1091706300,6780,6790,6790,6780,21
|
|
20230818,145700,1091563820,6790,6790,6790,6790,72
|
|
20230818,145600,1091074940,6790,6790,6790,6790,123
|
|
20230818,145500,1090239770,6790,6790,6790,6790,245
|
|
20230818,145400,1088576220,6790,6780,6790,6780,159
|
|
20230818,145300,1087496710,6780,6780,6780,6780,10
|
|
20230818,145200,1087428910,6780,6780,6780,6780,10
|
|
20230818,145100,1087361110,6790,6790,6790,6780,161
|
|
20230818,145000,1086268020,6780,6780,6780,6780,10
|
|
20230818,144900,1086200220,6780,6780,6780,6780,10
|
|
20230818,144800,1086132420,6780,6780,6780,6780,10
|
|
20230818,144700,1086064620,6780,6780,6780,6780,11
|
|
20230818,144600,1085990040,6780,6780,6780,6780,10
|
|
20230818,144500,1085922240,6780,6790,6790,6780,485
|
|
20230818,144400,1082629190,6780,6790,6790,6780,110
|
|
20230818,144300,1081882390,6790,6790,6790,6780,460
|
|
20230818,144200,1078762510,6790,6780,6790,6780,21
|
|
20230818,144100,1078620020,6780,6790,6790,6780,200
|
|
20230818,144000,1077262120,6780,6790,6790,6780,920
|
|
20230818,143900,1071024420,6780,6780,6780,6780,10
|
|
20230818,143800,1070956620,6780,6790,6790,6780,28
|
|
20230818,143700,1070766600,6790,6780,6790,6780,28
|
|
20230818,143600,1070576580,6780,6800,6800,6780,14
|
|
20230818,143500,1070481580,6780,6780,6780,6780,337
|
|
20230818,143400,1068196720,6780,6790,6800,6780,60
|
|
20230818,143300,1067789410,6780,6790,6790,6780,62
|
|
20230818,143200,1067368540,6780,6780,6790,6780,282
|
|
20230818,143100,1065456570,6780,6780,6780,6780,110
|
|
20230818,143000,1064710770,6780,6790,6790,6780,110
|
|
20230818,142900,1063963970,6780,6790,6790,6780,310
|
|
20230818,142800,1061859170,6790,6790,6800,6790,751
|
|
20230818,142700,1056758710,6790,6790,6790,6790,70
|
|
20230818,142600,1056283410,6790,6790,6790,6790,10
|
|
20230818,142500,1056215510,6780,6780,6780,6780,10
|
|
20230818,142400,1056147710,6780,6780,6780,6780,10
|
|
20230818,142300,1056079910,6780,6780,6780,6780,149
|
|
20230818,142200,1055069690,6780,6780,6780,6780,10
|
|
20230818,142100,1055001890,6780,6780,6780,6780,61
|
|
20230818,142000,1054588310,6780,6780,6780,6780,360
|
|
20230818,141900,1052147510,6780,6780,6780,6780,10
|
|
20230818,141800,1052079710,6790,6790,6790,6790,329
|
|
20230818,141700,1049845800,6790,6790,6790,6790,10
|
|
20230818,141600,1049777900,6790,6790,6790,6790,10
|
|
20230818,141500,1049710000,6790,6790,6790,6790,610
|
|
20230818,141400,1045568100,6790,6790,6790,6790,10
|
|
20230818,141300,1045500200,6800,6800,6800,6790,55
|
|
20230818,141200,1045126300,6790,6790,6790,6790,10
|
|
20230818,141100,1045058400,6790,6790,6790,6790,10
|
|
20230818,141000,1044990500,6790,6790,6790,6790,60
|
|
20230818,140900,1044583100,6790,6790,6790,6790,10
|
|
20230818,140800,1044515200,6790,6800,6800,6790,18
|
|
20230818,140700,1044392900,6790,6790,6790,6790,11
|
|
20230818,140600,1044318210,6790,6790,6790,6790,10
|
|
20230818,140500,1044250310,6790,6790,6790,6790,10
|
|
20230818,140400,1044182410,6780,6790,6790,6780,820
|
|
20230818,140300,1038614920,6790,6790,6790,6790,10
|
|
20230818,140200,1038547020,6790,6790,6790,6790,10
|
|
20230818,140100,1038479120,6790,6790,6790,6790,10
|
|
20230818,140000,1038411220,6790,6790,6790,6790,324
|
|
20230818,135900,1036211260,6790,6790,6790,6790,160
|
|
20230818,135800,1035124860,6790,6790,6790,6790,2906
|
|
20230818,135700,1015393120,6800,6800,6800,6800,322
|
|
20230818,135600,1013203520,6790,6800,6800,6790,11
|
|
20230818,135500,1013128820,6790,6800,6800,6790,25
|
|
20230818,135400,1012958920,6790,6790,6790,6790,324
|
|
20230818,135300,1010758960,6800,6820,6820,6800,799
|
|
20230818,135200,1005325660,6800,6800,6800,6800,157
|
|
20230818,135100,1004258060,6800,6800,6800,6800,324
|
|
20230818,135000,1002054860,6800,6800,6800,6800,10
|
|
20230818,134900,1001986860,6800,6820,6820,6800,328
|
|
20230818,134800,999756360,6800,6800,6800,6800,20
|
|
20230818,134700,999620360,6800,6800,6810,6800,847
|
|
20230818,134600,993860570,6800,6790,6800,6790,323
|
|
20230818,134500,991667300,6790,6810,6810,6790,11
|
|
20230818,134400,991592590,6790,6800,6800,6790,1823
|
|
20230818,134300,979214400,6800,6800,6800,6800,70
|
|
20230818,134200,978738400,6790,6790,6790,6790,323
|
|
20230818,134100,976545230,6790,6790,6790,6790,172
|
|
20230818,134000,975377350,6790,6790,6790,6790,325
|
|
20230818,133900,973170600,6790,6790,6790,6790,323
|
|
20230818,133800,970977430,6790,6790,6790,6790,460
|
|
20230818,133700,967854030,6790,6790,6790,6790,323
|
|
20230818,133600,965660860,6790,6790,6790,6790,10
|
|
20230818,133500,965592960,6790,6790,6790,6790,323
|
|
20230818,133400,963399790,6790,6790,6790,6790,10
|
|
20230818,133300,963331890,6790,6790,6790,6790,323
|
|
20230818,133200,961138720,6790,6790,6790,6790,783
|
|
20230818,133100,955822150,6790,6790,6790,6790,10
|
|
20230818,133000,955754250,6790,6790,6790,6790,324
|
|
20230818,132900,953554290,6830,6820,6830,6800,21
|
|
20230818,132800,953411260,6800,6810,6810,6800,324
|
|
20230818,132700,951208040,6800,6800,6800,6800,323
|
|
20230818,132600,949011640,6830,6790,6830,6790,84
|
|
20230818,132500,948438320,6790,6800,6800,6790,511
|
|
20230818,132400,944964370,6800,6810,6810,6800,1808
|
|
20230818,132300,932667650,6800,6820,6820,6800,6323
|
|
20230818,132200,889624790,6830,6820,6830,6820,11
|
|
20230818,132100,889549760,6830,6830,6830,6830,87
|
|
20230818,132000,888955550,6830,6820,6830,6820,338
|
|
20230818,131900,886650240,6820,6830,6830,6820,24
|
|
20230818,131800,886486520,6830,6830,6830,6820,304
|
|
20230818,131700,884410300,6830,6850,6850,6830,11
|
|
20230818,131600,884335150,6840,6820,6840,6820,1035
|
|
20230818,131500,877262730,6820,6820,6820,6820,10
|
|
20230818,131400,877194530,6810,6810,6810,6810,324
|
|
20230818,131300,874988090,6810,6810,6810,6810,1323
|
|
20230818,131200,865978460,6810,6810,6810,6810,10
|
|
20230818,131100,865910360,6810,6820,6820,6810,324
|
|
20230818,131000,863700780,6840,6830,6840,6820,14
|
|
20230818,130900,863605230,6810,6840,6840,6810,357
|
|
20230818,130800,861173040,6820,6840,6840,6820,11
|
|
20230818,130700,861098000,6820,6820,6820,6820,323
|
|
20230818,130600,858895140,6840,6820,6840,6810,340
|
|
20230818,130500,856576100,6820,6810,6820,6810,3010
|
|
20230818,130400,836077190,6810,6820,6820,6810,323
|
|
20230818,130300,833874430,6820,6820,6820,6820,212
|
|
20230818,130200,832428590,6820,6830,6840,6820,489
|
|
20230818,130100,829092090,6830,6840,6840,6830,551
|
|
20230818,130000,825323760,6810,6810,6810,6810,324
|
|
20230818,125900,823117320,6810,6810,6810,6810,323
|
|
20230818,125800,820917690,6810,6820,6820,6810,310
|
|
20230818,125700,818803590,6820,6820,6820,6820,467
|
|
20230818,125600,815618650,6820,6820,6820,6820,10
|
|
20230818,125500,815550450,6810,6810,6810,6810,323
|
|
20230818,125400,813350820,6810,6820,6820,6810,323
|
|
20230818,125300,811148060,6820,6820,6820,6810,78
|
|
20230818,125200,810616530,6820,6820,6830,6820,344
|
|
20230818,125100,808270250,6820,6820,6820,6820,10
|
|
20230818,125000,808202050,6810,6810,6810,6810,334
|
|
20230818,124900,805927510,6810,6810,6810,6810,10
|
|
20230818,124800,805859410,6810,6810,6810,6810,324
|
|
20230818,124700,803652970,6820,6820,6820,6820,323
|
|
20230818,124600,801450110,6820,6820,6820,6820,10
|
|
20230818,124500,801381910,6820,6820,6840,6820,334
|
|
20230818,124400,799104010,6840,6830,6840,6820,186
|
|
20230818,124300,797835460,6840,6810,6840,6810,325
|
|
20230818,124200,795619020,6830,6810,6840,6810,611
|
|
20230818,124100,791446080,6810,6810,6810,6810,324
|
|
20230818,124000,789239640,6810,6820,6820,6810,323
|
|
20230818,123900,787036880,6820,6820,6820,6820,10
|
|
20230818,123800,786968680,6810,6810,6820,6810,397
|
|
20230818,123700,784265000,6810,6810,6810,6810,10
|
|
20230818,123600,784196900,6840,6820,6840,6820,324
|
|
20230818,123500,781987200,6840,6820,6840,6820,383
|
|
20230818,123400,779371430,6820,6820,6820,6820,326
|
|
20230818,123300,777148110,6820,6830,6830,6820,16
|
|
20230818,123200,777038930,6820,6840,6840,6820,15
|
|
20230818,123100,776936530,6840,6820,6840,6820,506
|
|
20230818,123000,773483780,6830,6830,6830,6820,13
|
|
20230818,122900,773395090,6820,6820,6820,6820,323
|
|
20230818,122800,771192230,6810,6810,6810,6810,423
|
|
20230818,122700,768311600,6820,6830,6830,6820,12
|
|
20230818,122600,768229740,6830,6820,6830,6820,335
|
|
20230818,122500,765945020,6820,6820,6820,6820,46
|
|
20230818,122400,765631300,6820,6830,6830,6810,333
|
|
20230818,122300,763360320,6820,6820,6830,6820,46
|
|
20230818,122200,763046590,6820,6820,6820,6820,323
|
|
20230818,122100,760843730,6830,6820,6830,6820,326
|
|
20230818,122000,758620400,6840,6820,6840,6820,13
|
|
20230818,121900,758531700,6830,6820,6830,6820,521
|
|
20230818,121800,754976400,6820,6820,6820,6820,10
|
|
20230818,121700,754908200,6820,6820,6820,6820,383
|
|
20230818,121600,752296140,6820,6810,6820,6810,110
|
|
20230818,121500,751546940,6810,6830,6830,6810,1292
|
|
20230818,121400,742729040,6810,6810,6820,6810,401
|
|
20230818,121300,739997450,6810,6810,6810,6810,10
|
|
20230818,121200,739929350,6810,6800,6810,6800,323
|
|
20230818,121100,737732850,6800,6800,6800,6800,10
|
|
20230818,121000,737664850,6800,6800,6800,6800,324
|
|
20230818,120900,735461650,6800,6830,6830,6800,25
|
|
20230818,120800,735291200,6800,6800,6800,6800,323
|
|
20230818,120700,733094800,6800,6800,6800,6800,324
|
|
20230818,120600,730891600,6800,6800,6800,6800,10
|
|
20230818,120500,730823600,6810,6800,6810,6800,523
|
|
20230818,120400,727265200,6800,6830,6830,6800,11
|
|
20230818,120300,727190370,6800,6800,6830,6800,1220
|
|
20230818,120200,718889910,6800,6790,6820,6790,3369
|
|
20230818,120100,695970590,6800,6800,6800,6800,11
|
|
20230818,120000,695895790,6800,6800,6800,6790,623
|
|
20230818,115900,691662520,6800,6800,6800,6800,210
|
|
20230818,115800,690234520,6800,6800,6800,6800,323
|
|
20230818,115700,688038120,6780,6780,6780,6780,10
|
|
20230818,115600,687970320,6780,6780,6820,6780,345
|
|
20230818,115500,685630350,6780,6790,6790,6780,325
|
|
20230818,115400,683423710,6790,6790,6790,6790,10
|
|
20230818,115300,683355810,6790,6800,6800,6790,2038
|
|
20230818,115200,669510660,6800,6800,6800,6800,12
|
|
20230818,115100,669429060,6800,6800,6800,6800,324
|
|
20230818,115000,667225860,6800,6800,6800,6800,137
|
|
20230818,114900,666294260,6800,6800,6800,6800,323
|
|
20230818,114800,664097860,6800,6800,6800,6800,323
|
|
20230818,114700,661901460,6800,6800,6800,6800,25
|
|
20230818,114600,661731460,6800,6800,6800,6800,325
|
|
20230818,114500,659521460,6800,6800,6800,6800,10
|
|
20230818,114400,659453460,6800,6800,6800,6800,323
|
|
20230818,114300,657257060,6810,6820,6820,6810,104
|
|
20230818,114200,656548810,6810,6810,6820,6810,576
|
|
20230818,114100,652626220,6810,6810,6820,6810,735
|
|
20230818,114000,647620770,6800,6800,6800,6800,10
|
|
20230818,113900,647552770,6820,6800,6820,6790,333
|
|
20230818,113800,645288270,6800,6820,6820,6800,13
|
|
20230818,113700,645199850,6800,6790,6800,6790,323
|
|
20230818,113600,643003550,6790,6790,6790,6790,10
|
|
20230818,113500,642935650,6800,6810,6820,6800,420
|
|
20230818,113400,640077610,6800,6800,6800,6800,329
|
|
20230818,113300,637840410,6810,6810,6810,6810,12
|
|
20230818,113200,637758690,6810,6800,6810,6800,316
|
|
20230818,113100,635609870,6800,6800,6800,6800,12
|
|
20230818,113000,635528270,6800,6800,6800,6800,323
|
|
20230818,112900,633331870,6800,6800,6800,6800,10
|
|
20230818,112800,633263870,6800,6800,6830,6800,424
|
|
20230818,112700,630377670,6800,6830,6830,6800,333
|
|
20230818,112600,628112970,6830,6800,6830,6800,28
|
|
20230818,112500,627922330,6790,6820,6830,6790,660
|
|
20230818,112400,623425330,6800,6800,6800,6800,10
|
|
20230818,112300,623357330,6830,6800,6830,6800,325
|
|
20230818,112200,621147270,6830,6800,6830,6800,325
|
|
20230818,112100,618937240,6800,6820,6820,6800,203
|
|
20230818,112000,617553220,6820,6840,6840,6820,325
|
|
20230818,111900,615336680,6840,6830,6840,6810,813
|
|
20230818,111800,609784060,6820,6820,6820,6790,576
|
|
20230818,111700,605865130,6790,6790,6790,6790,10
|
|
20230818,111600,605797230,6790,6810,6820,6790,326
|
|
20230818,111500,603583620,6790,6820,6820,6790,326
|
|
20230818,111400,601369990,6790,6790,6790,6790,11
|
|
20230818,111300,601295300,6790,6820,6820,6790,346
|
|
20230818,111200,598945410,6830,6790,6830,6790,519
|
|
20230818,111100,595401040,6830,6800,6830,6800,334
|
|
20230818,111000,593129690,6830,6820,6830,6800,13
|
|
20230818,110900,593041220,6800,6800,6830,6800,324
|
|
20230818,110800,590837990,6840,6800,6840,6800,329
|
|
20230818,110700,588600550,6840,6820,6840,6810,1543
|
|
20230818,110600,578068690,6820,6800,6820,6800,922
|
|
20230818,110500,571793080,6810,6770,6810,6770,242
|
|
20230818,110400,570147750,6770,6800,6800,6770,423
|
|
20230818,110300,567281040,6800,6770,6800,6760,1141
|
|
20230818,110200,559558940,6770,6800,6800,6770,351
|
|
20230818,110100,557182460,6800,6780,6800,6770,519
|
|
20230818,110000,553665730,6770,6780,6790,6770,451
|
|
20230818,105900,550605980,6770,6770,6770,6770,467
|
|
20230818,105800,547444390,6770,6770,6770,6770,3038
|
|
20230818,105700,526877130,6770,6770,6770,6770,326
|
|
20230818,105600,524670110,6770,6770,6770,6770,326
|
|
20230818,105500,522463090,6790,6780,6790,6780,58
|
|
20230818,105400,522069410,6780,6770,6780,6770,347
|
|
20230818,105300,519720210,6770,6770,6770,6770,12
|
|
20230818,105200,519638970,6770,6770,6770,6770,327
|
|
20230818,105100,517425180,6770,6770,6790,6770,19
|
|
20230818,105000,517296450,6770,6770,6770,6770,355
|
|
20230818,104900,514893100,6770,6780,6780,6770,327
|
|
20230818,104800,512676170,6780,6780,6780,6780,12
|
|
20230818,104700,512594810,6770,6780,6780,6770,323
|
|
20230818,104600,510404970,6780,6770,6780,6760,2472
|
|
20230818,104500,493668050,6770,6780,6780,6770,171
|
|
20230818,104400,492508790,6790,6770,6790,6770,462
|
|
20230818,104300,489377060,6770,6770,6770,6770,427
|
|
20230818,104200,486486270,6770,6780,6780,6770,324
|
|
20230818,104100,484289650,6780,6760,6780,6760,308
|
|
20230818,104000,482202630,6770,6770,6770,6760,317
|
|
20230818,103900,480056550,6770,6770,6770,6770,11
|
|
20230818,103800,479982080,6770,6780,6780,6770,353
|
|
20230818,103700,477588840,6780,6770,6780,6770,64
|
|
20230818,103600,477155040,6770,6770,6770,6770,325
|
|
20230818,103500,474954790,6770,6790,6790,6770,43
|
|
20230818,103400,474663250,6790,6800,6800,6790,4135
|
|
20230818,103300,446546830,6800,6800,6800,6800,934
|
|
20230818,103200,440195630,6800,6800,6800,6800,13
|
|
20230818,103100,440107230,6800,6810,6810,6800,426
|
|
20230818,103000,437209430,6800,6810,6810,6800,39
|
|
20230818,102900,436944080,6800,6810,6810,6800,600
|
|
20230818,102800,432863920,6810,6810,6810,6800,20
|
|
20230818,102700,432727820,6800,6790,6810,6790,789
|
|
20230818,102600,427357900,6800,6810,6810,6800,432
|
|
20230818,102500,424420130,6800,6780,6800,6780,325
|
|
20230818,102400,422210370,6770,6760,6780,6760,326
|
|
20230818,102300,420003430,6760,6770,6810,6760,327
|
|
20230818,102200,417789730,6770,6760,6810,6760,14
|
|
20230818,102100,417695020,6810,6790,6810,6790,1633
|
|
20230818,102000,406593910,6790,6790,6790,6790,30
|
|
20230818,101900,406390210,6800,6750,6800,6740,1929
|
|
20230818,101800,393297350,6750,6750,6750,6740,1033
|
|
20230818,101700,386324920,6750,6750,6750,6740,5716
|
|
20230818,101600,347793220,6750,6750,6750,6750,316
|
|
20230818,101500,345660220,6750,6750,6750,6750,35
|
|
20230818,101400,345423970,6750,6750,6750,6750,315
|
|
20230818,101300,343297720,6750,6780,6780,6750,19
|
|
20230818,101200,343168960,6750,6750,6750,6750,575
|
|
20230818,101100,339287710,6750,6750,6750,6750,1399
|
|
20230818,101000,329844460,6750,6760,6770,6750,744
|
|
20230818,100900,324816620,6760,6760,6760,6760,315
|
|
20230818,100800,322687220,6780,6760,6780,6750,583
|
|
20230818,100700,318744600,6760,6760,6770,6760,327
|
|
20230818,100600,316534070,6760,6760,6760,6760,891
|
|
20230818,100500,310510910,6760,6780,6780,6760,533
|
|
20230818,100400,306902500,6780,6770,6780,6770,261
|
|
20230818,100300,305135370,6770,6790,6790,6770,77
|
|
20230818,100200,304614000,6800,6770,6800,6770,514
|
|
20230818,100100,301129100,6770,6760,6770,6760,81
|
|
20230818,100000,300581510,6760,6760,6760,6760,315
|
|
20230818,095900,298452110,6800,6760,6800,6760,214
|
|
20230818,095800,297003320,6770,6770,6770,6770,312
|
|
20230818,095700,294891080,6800,6770,6820,6770,7
|
|
20230818,095600,294843560,6770,6820,6820,6770,320
|
|
20230818,095500,292676910,6770,6770,6770,6770,313
|
|
20230818,095400,290557900,6760,6830,6830,6760,301
|
|
20230818,095300,288520080,6770,6780,6780,6770,1003
|
|
20230818,095200,281723420,6830,6830,6830,6830,21
|
|
20230818,095100,281579990,6790,6800,6830,6790,1212
|
|
20230818,095000,273341500,6800,6780,6800,6780,513
|
|
20230818,094900,269859360,6780,6790,6790,6780,188
|
|
20230818,094800,268584030,6790,6800,6800,6790,316
|
|
20230818,094700,266438360,6820,6810,6830,6810,169
|
|
20230818,094600,265285970,6800,6810,6820,6790,469
|
|
20230818,094500,262099230,6790,6810,6810,6790,41
|
|
20230818,094400,261820820,6810,6820,6820,6790,328
|
|
20230818,094300,259593290,6820,6820,6820,6790,384
|
|
20230818,094200,256983800,6820,6800,6820,6790,268
|
|
20230818,094100,255161930,6800,6790,6820,6790,534
|
|
20230818,094000,251533850,6800,6800,6800,6800,77
|
|
20230818,093900,251010250,6800,6800,6820,6800,1022
|
|
20230818,093800,244060630,6820,6820,6820,6820,26
|
|
20230818,093700,243883310,6820,6820,6820,6810,524
|
|
20230818,093600,240314460,6820,6830,6830,6820,25
|
|
20230818,093500,240143910,6830,6830,6830,6830,9
|
|
20230818,093400,240082440,6830,6810,6830,6810,55
|
|
20230818,093300,239707850,6810,6830,6830,6810,116
|
|
20230818,093200,238917770,6810,6820,6830,6810,122
|
|
20230818,093100,238086740,6820,6820,6820,6820,441
|
|
20230818,093000,235079120,6820,6820,6820,6820,60
|
|
20230818,092900,234669920,6830,6830,6830,6830,0
|
|
20230818,092800,234669920,6830,6820,6830,6820,420
|
|
20230818,092700,231805310,6820,6820,6820,6820,1
|
|
20230818,092600,231798490,6810,6800,6810,6790,281
|
|
20230818,092500,229886210,6810,6790,6810,6790,288
|
|
20230818,092400,227926690,6780,6760,6780,6760,7149
|
|
20230818,092300,179514110,6760,6760,6760,6760,35
|
|
20230818,092200,179277510,6750,6750,6750,6750,45
|
|
20230818,092100,178973760,6750,6760,6760,6750,1804
|
|
20230818,092000,166795900,6730,6730,6730,6730,0
|
|
20230818,091900,166795900,6730,6750,6750,6730,1974
|
|
20230818,091800,153488660,6750,6750,6750,6730,448
|
|
20230818,091700,150469230,6750,6740,6750,6740,804
|
|
20230818,091600,145049880,6740,6760,6760,6730,3407
|
|
20230818,091500,122072370,6760,6770,6770,6760,77
|
|
20230818,091400,121551830,6750,6780,6780,6750,11
|
|
20230818,091300,121477280,6780,6780,6780,6780,55
|
|
20230818,091200,121104380,6740,6780,6780,6740,4848
|
|
20230818,091100,88356100,6780,6790,6790,6780,630
|
|
20230818,091000,84083630,6790,6820,6820,6790,79
|
|
20230818,090900,83545610,6830,6830,6830,6830,24
|
|
20230818,090800,83381690,6830,6830,6830,6830,11
|
|
20230818,090700,83306560,6830,6820,6870,6820,166
|
|
20230818,090600,82172990,6820,6790,6820,6740,4427
|
|
20230818,090500,52254910,6830,6830,6830,6760,4019
|
|
20230818,090400,24962840,6780,6780,6780,6780,0
|
|
20230818,090300,24962840,6780,6800,6800,6780,991
|
|
20230818,090200,18243670,6800,6860,6860,6800,1847
|
|
20230818,090100,5651500,6850,6850,6850,6850,200
|
|
20230818,090000,4281500,6940,6830,6940,6830,117
|