598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185500,940605080,6790,6790,6790,6790,2317
|
|
20230821,185400,940605080,6790,6790,6790,6790,0
|
|
20230821,185300,940605080,6790,6790,6790,6790,0
|
|
20230821,185200,940605080,6790,6790,6790,6790,0
|
|
20230821,185100,940605080,6790,6790,6790,6790,0
|
|
20230821,185000,940605080,6790,6790,6790,6790,0
|
|
20230821,184900,940605080,6790,6790,6790,6790,0
|
|
20230821,184800,940605080,6790,6790,6790,6790,0
|
|
20230821,184700,940605080,6790,6790,6790,6790,0
|
|
20230821,184600,940605080,6790,6790,6790,6790,0
|
|
20230821,184500,940605080,6790,6790,6790,6790,0
|
|
20230821,184400,940605080,6790,6790,6790,6790,0
|
|
20230821,184300,940605080,6790,6790,6790,6790,0
|
|
20230821,184200,940605080,6790,6790,6790,6790,0
|
|
20230821,184100,940605080,6790,6790,6790,6790,0
|
|
20230821,184000,940605080,6790,6790,6790,6790,0
|
|
20230821,183900,940605080,6790,6790,6790,6790,0
|
|
20230821,183800,940605080,6790,6790,6790,6790,0
|
|
20230821,183700,940605080,6790,6790,6790,6790,0
|
|
20230821,183600,940605080,6790,6790,6790,6790,0
|
|
20230821,183500,940605080,6790,6790,6790,6790,0
|
|
20230821,183400,940605080,6790,6790,6790,6790,0
|
|
20230821,183300,940605080,6790,6790,6790,6790,0
|
|
20230821,183200,940605080,6790,6790,6790,6790,0
|
|
20230821,183100,940605080,6790,6790,6790,6790,0
|
|
20230821,183000,940605080,6790,6790,6790,6790,0
|
|
20230821,182900,940605080,6790,6790,6790,6790,0
|
|
20230821,182800,940605080,6790,6790,6790,6790,0
|
|
20230821,182700,940605080,6790,6790,6790,6790,0
|
|
20230821,182600,940605080,6790,6790,6790,6790,0
|
|
20230821,182500,940605080,6790,6790,6790,6790,2317
|
|
20230821,182400,940605080,6790,6790,6790,6790,0
|
|
20230821,182300,940605080,6790,6790,6790,6790,0
|
|
20230821,182200,940605080,6790,6790,6790,6790,0
|
|
20230821,182100,940605080,6790,6790,6790,6790,0
|
|
20230821,182000,940605080,6790,6790,6790,6790,0
|
|
20230821,181900,940605080,6790,6790,6790,6790,0
|
|
20230821,181800,940605080,6790,6790,6790,6790,0
|
|
20230821,181700,940605080,6790,6790,6790,6790,0
|
|
20230821,181600,940605080,6790,6790,6790,6790,0
|
|
20230821,181500,940605080,6790,6790,6790,6790,0
|
|
20230821,181400,940605080,6790,6790,6790,6790,0
|
|
20230821,181300,940605080,6790,6790,6790,6790,0
|
|
20230821,181200,940605080,6790,6790,6790,6790,0
|
|
20230821,181100,940605080,6790,6790,6790,6790,0
|
|
20230821,181000,940605080,6790,6790,6790,6790,0
|
|
20230821,180900,940605080,6790,6790,6790,6790,0
|
|
20230821,180800,940605080,6790,6790,6790,6790,0
|
|
20230821,180700,940605080,6790,6790,6790,6790,0
|
|
20230821,180600,940605080,6790,6790,6790,6790,0
|
|
20230821,180500,940605080,6790,6790,6790,6790,0
|
|
20230821,180400,940605080,6790,6790,6790,6790,0
|
|
20230821,180300,940605080,6790,6790,6790,6790,0
|
|
20230821,180200,940605080,6790,6790,6790,6790,0
|
|
20230821,180100,940605080,6790,6790,6790,6790,0
|
|
20230821,180000,940605080,6790,6790,6790,6790,0
|
|
20230821,175900,940605080,6790,6790,6790,6790,0
|
|
20230821,175800,940605080,6790,6790,6790,6790,0
|
|
20230821,175700,940605080,6790,6790,6790,6790,0
|
|
20230821,175600,940605080,6790,6790,6790,6790,0
|
|
20230821,175500,940605080,6790,6790,6790,6790,2317
|
|
20230821,175400,940605080,6790,6790,6790,6790,0
|
|
20230821,175300,940605080,6790,6790,6790,6790,0
|
|
20230821,175200,940605080,6790,6790,6790,6790,0
|
|
20230821,175100,940605080,6790,6790,6790,6790,0
|
|
20230821,175000,940605080,6790,6790,6790,6790,0
|
|
20230821,174900,940605080,6790,6790,6790,6790,0
|
|
20230821,174800,940605080,6790,6790,6790,6790,0
|
|
20230821,174700,940605080,6790,6790,6790,6790,0
|
|
20230821,174600,940605080,6790,6790,6790,6790,0
|
|
20230821,174500,940605080,6790,6790,6790,6790,0
|
|
20230821,174400,940605080,6790,6790,6790,6790,0
|
|
20230821,174300,940605080,6790,6790,6790,6790,0
|
|
20230821,174200,940605080,6790,6790,6790,6790,0
|
|
20230821,174100,940605080,6790,6790,6790,6790,0
|
|
20230821,174000,940605080,6790,6790,6790,6790,0
|
|
20230821,173900,940605080,6790,6790,6790,6790,0
|
|
20230821,173800,940605080,6790,6790,6790,6790,0
|
|
20230821,173700,940605080,6790,6790,6790,6790,0
|
|
20230821,173600,940605080,6790,6790,6790,6790,0
|
|
20230821,173500,940605080,6790,6790,6790,6790,0
|
|
20230821,173400,940605080,6790,6790,6790,6790,0
|
|
20230821,173300,940605080,6790,6790,6790,6790,0
|
|
20230821,173200,940605080,6790,6790,6790,6790,0
|
|
20230821,173100,940605080,6790,6790,6790,6790,0
|
|
20230821,173000,940605080,6790,6790,6790,6790,0
|
|
20230821,172900,940605080,6790,6790,6790,6790,0
|
|
20230821,172800,940605080,6790,6790,6790,6790,0
|
|
20230821,172700,940605080,6790,6790,6790,6790,0
|
|
20230821,172600,940605080,6790,6790,6790,6790,0
|
|
20230821,172500,940605080,6790,6790,6790,6790,2317
|
|
20230821,172400,940605080,6790,6790,6790,6790,0
|
|
20230821,172300,940605080,6790,6790,6790,6790,0
|
|
20230821,172200,940605080,6790,6790,6790,6790,0
|
|
20230821,172100,940605080,6790,6790,6790,6790,0
|
|
20230821,172000,940605080,6790,6790,6790,6790,0
|
|
20230821,171900,940605080,6790,6790,6790,6790,0
|
|
20230821,171800,940605080,6790,6790,6790,6790,0
|
|
20230821,171700,940605080,6790,6790,6790,6790,0
|
|
20230821,171600,940605080,6790,6790,6790,6790,0
|
|
20230821,171500,940605080,6790,6790,6790,6790,0
|
|
20230821,171400,940605080,6790,6790,6790,6790,0
|
|
20230821,171300,940605080,6790,6790,6790,6790,0
|
|
20230821,171200,940605080,6790,6790,6790,6790,0
|
|
20230821,171100,940605080,6790,6790,6790,6790,0
|
|
20230821,171000,940605080,6790,6790,6790,6790,0
|
|
20230821,170900,940605080,6790,6790,6790,6790,0
|
|
20230821,170800,940605080,6790,6790,6790,6790,0
|
|
20230821,170700,940605080,6790,6790,6790,6790,0
|
|
20230821,170600,940605080,6790,6790,6790,6790,0
|
|
20230821,170500,940605080,6790,6790,6790,6790,0
|
|
20230821,170400,940605080,6790,6790,6790,6790,0
|
|
20230821,170300,940605080,6790,6790,6790,6790,0
|
|
20230821,170200,940605080,6790,6790,6790,6790,0
|
|
20230821,170100,940605080,6790,6790,6790,6790,0
|
|
20230821,170000,940605080,6790,6790,6790,6790,0
|
|
20230821,165900,940605080,6790,6790,6790,6790,0
|
|
20230821,165800,940605080,6790,6790,6790,6790,0
|
|
20230821,165700,940605080,6790,6790,6790,6790,0
|
|
20230821,165600,940605080,6790,6790,6790,6790,0
|
|
20230821,165500,940605080,6790,6790,6790,6790,2317
|
|
20230821,165400,940605080,6790,6790,6790,6790,0
|
|
20230821,165300,940605080,6790,6790,6790,6790,0
|
|
20230821,165200,940605080,6790,6790,6790,6790,0
|
|
20230821,165100,940605080,6790,6790,6790,6790,0
|
|
20230821,165000,940605080,6790,6790,6790,6790,0
|
|
20230821,164900,940605080,6790,6790,6790,6790,0
|
|
20230821,164800,940605080,6790,6790,6790,6790,0
|
|
20230821,164700,940605080,6790,6790,6790,6790,0
|
|
20230821,164600,940605080,6790,6790,6790,6790,0
|
|
20230821,164500,940605080,6790,6790,6790,6790,0
|
|
20230821,164400,940605080,6790,6790,6790,6790,0
|
|
20230821,164300,940605080,6790,6790,6790,6790,0
|
|
20230821,164200,940605080,6790,6790,6790,6790,0
|
|
20230821,164100,940605080,6790,6790,6790,6790,0
|
|
20230821,164000,940605080,6790,6790,6790,6790,0
|
|
20230821,163900,940605080,6790,6790,6790,6790,0
|
|
20230821,163800,940605080,6790,6790,6790,6790,0
|
|
20230821,163700,940605080,6790,6790,6790,6790,0
|
|
20230821,163600,940605080,6790,6790,6790,6790,0
|
|
20230821,163500,940605080,6790,6790,6790,6790,0
|
|
20230821,163400,940605080,6790,6790,6790,6790,0
|
|
20230821,163300,940605080,6790,6790,6790,6790,0
|
|
20230821,163200,940605080,6790,6790,6790,6790,0
|
|
20230821,163100,940605080,6790,6790,6790,6790,0
|
|
20230821,163000,940605080,6790,6790,6790,6790,0
|
|
20230821,162900,940605080,6790,6790,6790,6790,0
|
|
20230821,162800,940605080,6790,6790,6790,6790,0
|
|
20230821,162700,940605080,6790,6790,6790,6790,0
|
|
20230821,162600,940605080,6790,6790,6790,6790,0
|
|
20230821,162500,940605080,6790,6790,6790,6790,2317
|
|
20230821,162400,940605080,6790,6790,6790,6790,0
|
|
20230821,162300,940605080,6790,6790,6790,6790,0
|
|
20230821,162200,940605080,6790,6790,6790,6790,0
|
|
20230821,162100,940605080,6790,6790,6790,6790,0
|
|
20230821,162000,940605080,6790,6790,6790,6790,0
|
|
20230821,161900,940605080,6790,6790,6790,6790,0
|
|
20230821,161800,940605080,6790,6790,6790,6790,0
|
|
20230821,161700,940605080,6790,6790,6790,6790,0
|
|
20230821,161600,940605080,6790,6790,6790,6790,0
|
|
20230821,161500,940605080,6790,6790,6790,6790,0
|
|
20230821,161400,940605080,6790,6790,6790,6790,0
|
|
20230821,161300,940605080,6790,6790,6790,6790,0
|
|
20230821,161200,940605080,6790,6790,6790,6790,0
|
|
20230821,161100,940605080,6790,6790,6790,6790,0
|
|
20230821,161000,940605080,6790,6790,6790,6790,0
|
|
20230821,160900,940605080,6790,6790,6790,6790,0
|
|
20230821,160800,940605080,6790,6790,6790,6790,0
|
|
20230821,160700,940605080,6790,6790,6790,6790,0
|
|
20230821,160600,940605080,6790,6790,6790,6790,0
|
|
20230821,160500,940605080,6790,6790,6790,6790,0
|
|
20230821,160400,940605080,6790,6790,6790,6790,0
|
|
20230821,160300,940605080,6790,6790,6790,6790,0
|
|
20230821,160200,940605080,6790,6790,6790,6790,0
|
|
20230821,160100,940605080,6790,6790,6790,6790,0
|
|
20230821,160000,940605080,6790,6790,6790,6790,0
|
|
20230821,155900,940605080,6790,6790,6790,6790,0
|
|
20230821,155800,940605080,6790,6790,6790,6790,0
|
|
20230821,155700,940605080,6790,6790,6790,6790,0
|
|
20230821,155600,940605080,6790,6790,6790,6790,0
|
|
20230821,155500,940605080,6790,6790,6790,6790,2317
|
|
20230821,155400,940605080,6790,6790,6790,6790,0
|
|
20230821,155300,940605080,6790,6790,6790,6790,0
|
|
20230821,155200,940605080,6790,6790,6790,6790,0
|
|
20230821,155100,940605080,6790,6790,6790,6790,0
|
|
20230821,155000,940605080,6790,6790,6790,6790,0
|
|
20230821,154900,940605080,6790,6790,6790,6790,0
|
|
20230821,154800,940605080,6790,6790,6790,6790,0
|
|
20230821,154700,940605080,6790,6790,6790,6790,0
|
|
20230821,154600,940605080,6790,6790,6790,6790,0
|
|
20230821,154500,940605080,6790,6790,6790,6790,0
|
|
20230821,154400,940605080,6790,6790,6790,6790,0
|
|
20230821,154300,940605080,6790,6790,6790,6790,0
|
|
20230821,154200,940605080,6790,6790,6790,6790,0
|
|
20230821,154100,940605080,6790,6790,6790,6790,0
|
|
20230821,154000,940605080,6790,6790,6790,6790,0
|
|
20230821,153900,940605080,6790,6790,6790,6790,0
|
|
20230821,153800,940605080,6790,6790,6790,6790,0
|
|
20230821,153700,940605080,6790,6790,6790,6790,0
|
|
20230821,153600,940605080,6790,6790,6790,6790,0
|
|
20230821,153500,940605080,6790,6790,6790,6790,0
|
|
20230821,153400,940605080,6790,6790,6790,6790,0
|
|
20230821,153300,940605080,6790,6790,6790,6790,0
|
|
20230821,153200,940605080,6790,6790,6790,6790,0
|
|
20230821,153100,940605080,6790,6790,6790,6790,0
|
|
20230821,153000,940605080,6790,6790,6790,6790,2317
|
|
20230821,152900,924872650,6790,6790,6790,6790,0
|
|
20230821,152800,924872650,6790,6790,6790,6790,0
|
|
20230821,152700,924872650,6790,6790,6790,6790,0
|
|
20230821,152600,924872650,6790,6790,6790,6790,0
|
|
20230821,152500,924872650,6790,6790,6790,6790,0
|
|
20230821,152400,924872650,6790,6790,6790,6790,0
|
|
20230821,152300,924872650,6790,6790,6790,6790,0
|
|
20230821,152200,924872650,6790,6790,6790,6790,0
|
|
20230821,152100,924872650,6790,6790,6790,6790,0
|
|
20230821,152000,924872650,6790,6790,6790,6790,0
|
|
20230821,151900,924872650,6790,6770,6790,6770,8
|
|
20230821,151800,924818470,6790,6780,6790,6770,25
|
|
20230821,151700,924648980,6770,6770,6780,6770,4
|
|
20230821,151600,924621880,6800,6790,6800,6770,5688
|
|
20230821,151500,885945970,6800,6790,6800,6780,330
|
|
20230821,151400,883705260,6780,6770,6780,6770,808
|
|
20230821,151300,878228810,6770,6780,6780,6770,156
|
|
20230821,151200,877172170,6770,6770,6780,6770,242
|
|
20230821,151100,875533770,6770,6770,6770,6770,5
|
|
20230821,151000,875499920,6770,6760,6770,6760,246
|
|
20230821,150900,873836520,6770,6770,6770,6760,2703
|
|
20230821,150800,855561060,6770,6780,6780,6770,79
|
|
20230821,150700,855025500,6780,6770,6780,6770,4
|
|
20230821,150600,854998410,6770,6770,6780,6770,1199
|
|
20230821,150500,846881060,6770,6770,6770,6770,6
|
|
20230821,150400,846840440,6770,6760,6770,6760,7
|
|
20230821,150300,846793080,6780,6760,6780,6760,8
|
|
20230821,150200,846738970,6760,6760,6760,6760,2
|
|
20230821,150100,846725450,6760,6770,6770,6760,61
|
|
20230821,150000,846312540,6770,6790,6790,6760,1233
|
|
20230821,145900,837940600,6790,6750,6790,6750,13
|
|
20230821,145800,837852630,6750,6750,6750,6750,104
|
|
20230821,145700,837150630,6750,6750,6750,6750,12
|
|
20230821,145600,837069630,6750,6780,6800,6750,14306
|
|
20230821,145500,740250530,6780,6790,6790,6780,129
|
|
20230821,145400,739374670,6790,6790,6790,6790,12
|
|
20230821,145300,739293190,6790,6790,6790,6790,507
|
|
20230821,145200,735850660,6790,6790,6800,6790,177
|
|
20230821,145100,734648810,6790,6790,6790,6790,4
|
|
20230821,145000,734621650,6790,6790,6790,6790,205
|
|
20230821,144900,733229700,6790,6790,6790,6790,6
|
|
20230821,144800,733188960,6800,6800,6800,6790,116
|
|
20230821,144700,732400300,6790,6800,6800,6790,208
|
|
20230821,144600,730985940,6790,6790,6800,6790,622
|
|
20230821,144500,726761500,6790,6790,6800,6790,111
|
|
20230821,144400,726006780,6790,6800,6800,6790,3859
|
|
20230821,144300,699802130,6790,6790,6790,6790,26
|
|
20230821,144200,699625590,6790,6810,6810,6790,18
|
|
20230821,144100,699503170,6820,6790,6820,6790,753
|
|
20230821,144000,694377570,6800,6790,6800,6790,104
|
|
20230821,143900,693670410,6800,6790,6800,6790,510
|
|
20230821,143800,690207460,6790,6800,6800,6790,34
|
|
20230821,143700,689976320,6800,6790,6800,6790,5
|
|
20230821,143600,689942360,6790,6790,6800,6790,364
|
|
20230821,143500,687470760,6790,6790,6800,6790,513
|
|
20230821,143400,683987420,6790,6790,6790,6790,3
|
|
20230821,143300,683967050,6790,6790,6800,6790,218
|
|
20230821,143200,682486020,6790,6790,6790,6790,3
|
|
20230821,143100,682465650,6790,6790,6790,6790,3
|
|
20230821,143000,682445280,6790,6790,6790,6790,3
|
|
20230821,142900,682424910,6800,6790,6800,6790,418
|
|
20230821,142800,679586640,6790,6800,6800,6790,7
|
|
20230821,142700,679539060,6790,6790,6790,6790,109
|
|
20230821,142600,678798950,6790,6790,6790,6790,401
|
|
20230821,142500,676076160,6790,6790,6790,6790,200
|
|
20230821,142400,674718160,6790,6790,6790,6790,252
|
|
20230821,142300,673007080,6790,6790,6790,6790,40
|
|
20230821,142200,672735480,6800,6800,6800,6800,412
|
|
20230821,142100,669933880,6800,6800,6800,6800,0
|
|
20230821,142000,669933880,6800,6800,6800,6800,1708
|
|
20230821,141900,658319480,6800,6800,6800,6800,1433
|
|
20230821,141800,648575080,6800,6800,6800,6800,500
|
|
20230821,141700,645175080,6800,6800,6800,6800,9
|
|
20230821,141600,645113880,6800,6800,6800,6800,228
|
|
20230821,141500,643563480,6800,6800,6800,6800,0
|
|
20230821,141400,643563480,6800,6800,6800,6800,100
|
|
20230821,141300,642883480,6800,6800,6800,6800,578
|
|
20230821,141200,638953080,6810,6810,6810,6810,1
|
|
20230821,141100,638946270,6810,6810,6810,6810,0
|
|
20230821,141000,638946270,6810,6810,6810,6810,0
|
|
20230821,140900,638946270,6810,6810,6810,6810,1
|
|
20230821,140800,638939460,6810,6810,6810,6810,0
|
|
20230821,140700,638939460,6810,6810,6810,6810,0
|
|
20230821,140600,638939460,6810,6810,6810,6810,140
|
|
20230821,140500,637986060,6800,6800,6800,6800,160
|
|
20230821,140400,636898060,6790,6800,6800,6790,232
|
|
20230821,140300,635321780,6800,6800,6800,6800,160
|
|
20230821,140200,634233780,6800,6800,6800,6800,208
|
|
20230821,140100,632819380,6800,6800,6800,6790,672
|
|
20230821,140000,628251780,6800,6800,6800,6800,0
|
|
20230821,135900,628251780,6800,6800,6800,6800,20
|
|
20230821,135800,628115780,6810,6810,6810,6810,10
|
|
20230821,135700,628047680,6800,6810,6810,6800,2005
|
|
20230821,135600,614413630,6810,6820,6820,6810,296
|
|
20230821,135500,612397860,6820,6810,6820,6810,201
|
|
20230821,135400,611029040,6810,6810,6810,6810,817
|
|
20230821,135300,605465270,6810,6810,6810,6810,18
|
|
20230821,135200,605342690,6810,6810,6810,6810,0
|
|
20230821,135100,605342690,6810,6810,6810,6810,0
|
|
20230821,135000,605342690,6810,6810,6810,6810,155
|
|
20230821,134900,604287140,6820,6820,6820,6820,10
|
|
20230821,134800,604218940,6820,6820,6820,6820,0
|
|
20230821,134700,604218940,6820,6820,6820,6820,0
|
|
20230821,134600,604218940,6820,6820,6820,6820,1
|
|
20230821,134500,604212120,6820,6820,6820,6820,160
|
|
20230821,134400,603120920,6820,6820,6820,6820,0
|
|
20230821,134300,603120920,6820,6820,6820,6820,0
|
|
20230821,134200,603120920,6820,6820,6820,6820,0
|
|
20230821,134100,603120920,6820,6820,6820,6820,0
|
|
20230821,134000,603120920,6820,6820,6820,6820,0
|
|
20230821,133900,603120920,6820,6810,6820,6810,50
|
|
20230821,133800,602780370,6820,6820,6820,6820,0
|
|
20230821,133700,602780370,6820,6820,6820,6820,0
|
|
20230821,133600,602780370,6820,6820,6820,6820,133
|
|
20230821,133500,601873310,6830,6830,6830,6820,341
|
|
20230821,133400,599544330,6820,6820,6820,6820,68
|
|
20230821,133300,599080570,6820,6820,6820,6820,50
|
|
20230821,133200,598739570,6820,6820,6820,6820,0
|
|
20230821,133100,598739570,6820,6820,6820,6820,100
|
|
20230821,133000,598057570,6820,6820,6820,6820,159
|
|
20230821,132900,596973190,6820,6820,6820,6820,0
|
|
20230821,132800,596973190,6820,6820,6820,6820,5
|
|
20230821,132700,596939090,6810,6810,6810,6810,41
|
|
20230821,132600,596659880,6810,6810,6810,6810,21
|
|
20230821,132500,596516870,6810,6810,6810,6810,0
|
|
20230821,132400,596516870,6810,6810,6810,6810,0
|
|
20230821,132300,596516870,6810,6810,6810,6810,53
|
|
20230821,132200,596155940,6790,6790,6790,6790,0
|
|
20230821,132100,596155940,6790,6790,6790,6790,0
|
|
20230821,132000,596155940,6790,6800,6800,6790,300
|
|
20230821,131900,594117140,6800,6800,6800,6800,1197
|
|
20230821,131800,585977540,6800,6800,6800,6800,15
|
|
20230821,131700,585875540,6800,6800,6800,6800,1034
|
|
20230821,131600,578844340,6810,6810,6810,6810,0
|
|
20230821,131500,578844340,6810,6810,6810,6810,50
|
|
20230821,131400,578503840,6810,6810,6810,6810,0
|
|
20230821,131300,578503840,6810,6810,6810,6810,11
|
|
20230821,131200,578428930,6810,6810,6810,6810,0
|
|
20230821,131100,578428930,6810,6810,6810,6810,0
|
|
20230821,131000,578428930,6810,6810,6810,6810,0
|
|
20230821,130900,578428930,6810,6810,6810,6810,0
|
|
20230821,130800,578428930,6810,6810,6810,6810,0
|
|
20230821,130700,578428930,6810,6810,6810,6810,1
|
|
20230821,130600,578422120,6800,6800,6800,6800,0
|
|
20230821,130500,578422120,6800,6800,6800,6800,900
|
|
20230821,130400,572302120,6800,6800,6800,6800,0
|
|
20230821,130300,572302120,6800,6810,6810,6800,220
|
|
20230821,130200,570805920,6810,6810,6810,6810,50
|
|
20230821,130100,570465420,6810,6810,6810,6810,0
|
|
20230821,130000,570465420,6810,6810,6810,6810,0
|
|
20230821,125900,570465420,6810,6810,6810,6810,0
|
|
20230821,125800,570465420,6810,6810,6810,6810,0
|
|
20230821,125700,570465420,6810,6810,6810,6810,0
|
|
20230821,125600,570465420,6810,6810,6810,6810,0
|
|
20230821,125500,570465420,6810,6810,6810,6810,18
|
|
20230821,125400,570342840,6810,6810,6810,6810,0
|
|
20230821,125300,570342840,6810,6810,6810,6810,10
|
|
20230821,125200,570274740,6800,6800,6800,6800,0
|
|
20230821,125100,570274740,6800,6800,6800,6800,1301
|
|
20230821,125000,561427940,6800,6800,6800,6800,124
|
|
20230821,124900,560584740,6800,6800,6800,6800,0
|
|
20230821,124800,560584740,6800,6800,6800,6800,3369
|
|
20230821,124700,537675540,6800,6800,6800,6800,0
|
|
20230821,124600,537675540,6800,6800,6800,6800,500
|
|
20230821,124500,534275540,6800,6800,6800,6800,100
|
|
20230821,124400,533595540,6810,6810,6810,6810,60
|
|
20230821,124300,533186940,6810,6810,6810,6810,0
|
|
20230821,124200,533186940,6810,6810,6810,6810,0
|
|
20230821,124100,533186940,6810,6810,6810,6810,10
|
|
20230821,124000,533118840,6810,6810,6810,6810,0
|
|
20230821,123900,533118840,6810,6810,6810,6810,0
|
|
20230821,123800,533118840,6810,6810,6810,6810,0
|
|
20230821,123700,533118840,6810,6810,6810,6810,71
|
|
20230821,123600,532635330,6810,6810,6810,6810,1
|
|
20230821,123500,532628520,6810,6810,6810,6810,21
|
|
20230821,123400,532485510,6800,6800,6800,6800,0
|
|
20230821,123300,532485510,6800,6800,6800,6800,55
|
|
20230821,123200,532111510,6800,6800,6800,6800,0
|
|
20230821,123100,532111510,6800,6800,6800,6800,0
|
|
20230821,123000,532111510,6800,6810,6810,6800,470
|
|
20230821,122900,528913810,6810,6810,6810,6810,311
|
|
20230821,122800,526795900,6810,6810,6810,6810,200
|
|
20230821,122700,525433900,6820,6820,6820,6820,60
|
|
20230821,122600,525024700,6810,6810,6810,6810,239
|
|
20230821,122500,523397110,6810,6810,6810,6810,0
|
|
20230821,122400,523397110,6810,6810,6810,6810,250
|
|
20230821,122300,521694610,6800,6800,6800,6800,15
|
|
20230821,122200,521592610,6810,6820,6820,6810,1869
|
|
20230821,122100,508864710,6820,6820,6820,6820,188
|
|
20230821,122000,507582550,6820,6820,6820,6820,39
|
|
20230821,121900,507316570,6820,6820,6820,6820,0
|
|
20230821,121800,507316570,6820,6820,6820,6820,0
|
|
20230821,121700,507316570,6820,6820,6820,6820,2
|
|
20230821,121600,507302930,6820,6820,6820,6820,61
|
|
20230821,121500,506886910,6820,6820,6820,6820,0
|
|
20230821,121400,506886910,6820,6820,6820,6820,10
|
|
20230821,121300,506818710,6810,6810,6810,6810,0
|
|
20230821,121200,506818710,6810,6810,6810,6810,108
|
|
20230821,121100,506083230,6820,6820,6820,6820,0
|
|
20230821,121000,506083230,6820,6820,6820,6820,5
|
|
20230821,120900,506049130,6820,6810,6820,6810,19
|
|
20230821,120800,505919600,6810,6810,6810,6810,96
|
|
20230821,120700,505265840,6820,6810,6820,6810,1225
|
|
20230821,120600,496918580,6810,6810,6810,6810,595
|
|
20230821,120500,492866630,6810,6810,6810,6810,18
|
|
20230821,120400,492744050,6810,6810,6810,6810,168
|
|
20230821,120300,491599970,6800,6800,6800,6800,0
|
|
20230821,120200,491599970,6800,6800,6800,6800,91
|
|
20230821,120100,490981170,6800,6800,6800,6800,3226
|
|
20230821,120000,469044370,6800,6800,6800,6800,269
|
|
20230821,115900,467215170,6800,6790,6800,6790,817
|
|
20230821,115800,461661500,6780,6780,6780,6780,0
|
|
20230821,115700,461661500,6780,6780,6780,6780,0
|
|
20230821,115600,461661500,6780,6780,6780,6780,0
|
|
20230821,115500,461661500,6780,6780,6780,6780,21
|
|
20230821,115400,461519120,6790,6790,6790,6790,0
|
|
20230821,115300,461519120,6790,6790,6790,6790,50
|
|
20230821,115200,461179620,6790,6790,6790,6790,0
|
|
20230821,115100,461179620,6790,6790,6790,6790,1
|
|
20230821,115000,461172830,6790,6790,6790,6790,5
|
|
20230821,114900,461138880,6790,6790,6790,6790,3
|
|
20230821,114800,461118510,6790,6790,6790,6790,49
|
|
20230821,114700,460785800,6800,6800,6800,6800,0
|
|
20230821,114600,460785800,6800,6800,6800,6800,1
|
|
20230821,114500,460779000,6800,6800,6800,6800,0
|
|
20230821,114400,460779000,6800,6800,6800,6800,0
|
|
20230821,114300,460779000,6800,6800,6800,6800,276
|
|
20230821,114200,458902200,6800,6800,6800,6800,1
|
|
20230821,114100,458895400,6770,6770,6770,6770,0
|
|
20230821,114000,458895400,6770,6770,6770,6770,0
|
|
20230821,113900,458895400,6770,6810,6810,6770,8795
|
|
20230821,113800,399250520,6800,6800,6800,6800,0
|
|
20230821,113700,399250520,6800,6810,6810,6800,16
|
|
20230821,113600,399141710,6810,6810,6810,6810,0
|
|
20230821,113500,399141710,6810,6810,6810,6810,0
|
|
20230821,113400,399141710,6810,6810,6810,6810,0
|
|
20230821,113300,399141710,6810,6810,6810,6810,18
|
|
20230821,113200,399019130,6800,6800,6800,6800,50
|
|
20230821,113100,398679130,6800,6800,6800,6800,952
|
|
20230821,113000,392205530,6800,6790,6800,6790,81
|
|
20230821,112900,391655530,6800,6800,6800,6800,0
|
|
20230821,112800,391655530,6800,6800,6800,6800,0
|
|
20230821,112700,391655530,6800,6800,6800,6800,14
|
|
20230821,112600,391560330,6790,6800,6800,6790,334
|
|
20230821,112500,389292130,6800,6800,6800,6800,2581
|
|
20230821,112400,371741330,6800,6800,6800,6800,300
|
|
20230821,112300,369701330,6810,6810,6810,6810,30
|
|
20230821,112200,369497030,6810,6810,6810,6810,0
|
|
20230821,112100,369497030,6810,6810,6810,6810,0
|
|
20230821,112000,369497030,6810,6810,6810,6810,0
|
|
20230821,111900,369497030,6810,6810,6810,6810,2
|
|
20230821,111800,369483410,6810,6800,6810,6800,56
|
|
20230821,111700,369102100,6800,6800,6800,6800,41
|
|
20230821,111600,368823300,6800,6810,6810,6800,374
|
|
20230821,111500,366280090,6800,6810,6810,6800,340
|
|
20230821,111400,363964990,6810,6810,6810,6810,0
|
|
20230821,111300,363964990,6810,6810,6810,6810,1
|
|
20230821,111200,363958180,6810,6810,6810,6800,144
|
|
20230821,111100,362977830,6810,6800,6810,6800,321
|
|
20230821,111000,360793030,6800,6800,6800,6800,78
|
|
20230821,110900,360262630,6800,6810,6810,6800,1003
|
|
20230821,110800,353442200,6810,6810,6810,6810,1
|
|
20230821,110700,353435390,6810,6810,6810,6810,80
|
|
20230821,110600,352890590,6810,6810,6810,6810,0
|
|
20230821,110500,352890590,6810,6810,6810,6810,162
|
|
20230821,110400,351787370,6810,6810,6810,6810,5
|
|
20230821,110300,351753320,6810,6810,6810,6810,10
|
|
20230821,110200,351685220,6810,6810,6810,6810,280
|
|
20230821,110100,349778420,6810,6810,6810,6810,1
|
|
20230821,110000,349771610,6800,6800,6800,6800,99
|
|
20230821,105900,349098410,6800,6800,6800,6800,1
|
|
20230821,105800,349091610,6800,6800,6800,6800,150
|
|
20230821,105700,348071610,6800,6800,6800,6800,0
|
|
20230821,105600,348071610,6800,6800,6800,6800,0
|
|
20230821,105500,348071610,6800,6800,6800,6800,0
|
|
20230821,105400,348071610,6800,6790,6800,6790,10
|
|
20230821,105300,348003660,6790,6810,6810,6790,832
|
|
20230821,105200,342353380,6790,6790,6790,6790,0
|
|
20230821,105100,342353380,6790,6790,6790,6790,0
|
|
20230821,105000,342353380,6790,6790,6790,6790,0
|
|
20230821,104900,342353380,6790,6790,6790,6790,0
|
|
20230821,104800,342353380,6790,6790,6790,6790,2279
|
|
20230821,104700,326878970,6800,6800,6800,6800,761
|
|
20230821,104600,321704170,6820,6820,6820,6820,53
|
|
20230821,104500,321342710,6800,6800,6800,6800,20
|
|
20230821,104400,321206710,6820,6820,6820,6820,0
|
|
20230821,104300,321206710,6820,6820,6820,6820,36
|
|
20230821,104200,320961190,6820,6820,6820,6820,130
|
|
20230821,104100,320074590,6820,6820,6820,6820,0
|
|
20230821,104000,320074590,6820,6820,6820,6820,0
|
|
20230821,103900,320074590,6820,6820,6820,6820,103
|
|
20230821,103800,319372130,6800,6800,6800,6800,0
|
|
20230821,103700,319372130,6800,6800,6800,6800,0
|
|
20230821,103600,319372130,6800,6800,6800,6800,0
|
|
20230821,103500,319372130,6800,6800,6800,6800,0
|
|
20230821,103400,319372130,6800,6800,6800,6800,2419
|
|
20230821,103300,302922930,6800,6820,6820,6790,2670
|
|
20230821,103200,284765850,6820,6820,6820,6820,0
|
|
20230821,103100,284765850,6820,6820,6820,6820,1
|
|
20230821,103000,284759030,6810,6810,6810,6810,145
|
|
20230821,102900,283771580,6810,6810,6810,6810,0
|
|
20230821,102800,283771580,6810,6810,6810,6810,4
|
|
20230821,102700,283744340,6810,6810,6810,6810,20
|
|
20230821,102600,283608140,6800,6800,6800,6800,37
|
|
20230821,102500,283356540,6800,6810,6810,6800,71
|
|
20230821,102400,282873330,6810,6810,6810,6810,147
|
|
20230821,102300,281872260,6810,6810,6810,6810,32
|
|
20230821,102200,281654340,6810,6810,6810,6810,0
|
|
20230821,102100,281654340,6810,6810,6810,6810,1
|
|
20230821,102000,281647530,6810,6800,6810,6800,12
|
|
20230821,101900,281565920,6790,6790,6790,6790,0
|
|
20230821,101800,281565920,6790,6800,6800,6790,60
|
|
20230821,101700,281158020,6800,6800,6800,6800,0
|
|
20230821,101600,281158020,6800,6800,6800,6800,5649
|
|
20230821,101500,242744820,6790,6800,6800,6790,227
|
|
20230821,101400,241203240,6800,6810,6810,6800,1003
|
|
20230821,101300,234381130,6820,6820,6820,6820,148
|
|
20230821,101200,233371770,6820,6820,6820,6820,4
|
|
20230821,101100,233344490,6820,6820,6820,6820,0
|
|
20230821,101000,233344490,6820,6820,6820,6820,0
|
|
20230821,100900,233344490,6820,6820,6820,6820,289
|
|
20230821,100800,231373510,6820,6800,6820,6800,555
|
|
20230821,100700,227592420,6820,6820,6820,6820,100
|
|
20230821,100600,226910420,6820,6820,6820,6820,70
|
|
20230821,100500,226433020,6810,6810,6810,6810,1133
|
|
20230821,100400,218717290,6810,6810,6810,6810,87
|
|
20230821,100300,218124820,6810,6810,6810,6810,150
|
|
20230821,100200,217103320,6810,6810,6810,6810,0
|
|
20230821,100100,217103320,6810,6810,6810,6810,227
|
|
20230821,100000,215557450,6810,6810,6810,6810,0
|
|
20230821,095900,215557450,6810,6800,6810,6800,317
|
|
20230821,095800,213398830,6800,6790,6800,6790,187
|
|
20230821,095700,212128100,6790,6780,6790,6780,2071
|
|
20230821,095600,198081670,6780,6780,6780,6780,0
|
|
20230821,095500,198081670,6780,6800,6800,6780,1982
|
|
20230821,095400,184618150,6810,6810,6810,6810,399
|
|
20230821,095300,181900960,6810,6810,6810,6810,614
|
|
20230821,095200,177719620,6810,6810,6810,6810,10
|
|
20230821,095100,177651520,6810,6810,6810,6810,0
|
|
20230821,095000,177651520,6810,6810,6810,6810,0
|
|
20230821,094900,177651520,6810,6810,6810,6810,14
|
|
20230821,094800,177556180,6810,6810,6810,6810,1300
|
|
20230821,094700,168703180,6810,6810,6810,6810,0
|
|
20230821,094600,168703180,6810,6810,6810,6810,0
|
|
20230821,094500,168703180,6810,6810,6810,6810,3
|
|
20230821,094400,168682750,6810,6810,6810,6810,59
|
|
20230821,094300,168280960,6810,6820,6820,6810,125
|
|
20230821,094200,167429700,6820,6820,6820,6820,2
|
|
20230821,094100,167416060,6820,6820,6820,6820,12
|
|
20230821,094000,167334220,6820,6820,6820,6820,50
|
|
20230821,093900,166993220,6820,6820,6820,6820,801
|
|
20230821,093800,161530400,6820,6810,6820,6800,63
|
|
20230821,093700,161101860,6810,6800,6820,6790,205
|
|
20230821,093600,159707310,6800,6800,6800,6800,22
|
|
20230821,093500,159557710,6800,6820,6820,6800,218
|
|
20230821,093400,158074980,6820,6820,6820,6820,4
|
|
20230821,093300,158047700,6800,6820,6820,6800,31
|
|
20230821,093200,157836640,6820,6820,6820,6820,41
|
|
20230821,093100,157557020,6820,6820,6820,6820,176
|
|
20230821,093000,156356700,6820,6820,6820,6820,40
|
|
20230821,092900,156083900,6820,6800,6820,6790,2593
|
|
20230821,092800,138447830,6800,6800,6800,6800,1
|
|
20230821,092700,138441030,6790,6800,6800,6790,522
|
|
20230821,092600,134896430,6800,6800,6800,6790,511
|
|
20230821,092500,131426630,6800,6790,6800,6780,800
|
|
20230821,092400,125995130,6790,6790,6790,6780,517
|
|
20230821,092300,122488700,6790,6780,6790,6780,126
|
|
20230821,092200,121634400,6790,6800,6800,6790,145
|
|
20230821,092100,120649680,6800,6800,6800,6800,14
|
|
20230821,092000,120554480,6800,6800,6800,6800,33
|
|
20230821,091900,120330080,6800,6800,6800,6780,105
|
|
20230821,091800,119618080,6800,6800,6800,6800,2016
|
|
20230821,091700,105909280,6800,6800,6800,6800,3
|
|
20230821,091600,105888880,6800,6800,6800,6800,54
|
|
20230821,091500,105521680,6800,6780,6800,6780,1742
|
|
20230821,091400,93696160,6780,6780,6780,6780,537
|
|
20230821,091300,90055300,6800,6810,6810,6770,4549
|
|
20230821,091200,59174800,6790,6820,6820,6790,710
|
|
20230821,091100,54347400,6820,6810,6820,6810,704
|
|
20230821,091000,49553150,6800,6800,6800,6800,1053
|
|
20230821,090900,42392750,6800,6810,6810,6800,167
|
|
20230821,090800,41256490,6800,6810,6810,6800,1711
|
|
20230821,090700,29618960,6810,6810,6820,6810,106
|
|
20230821,090600,28897080,6820,6820,6820,6800,1040
|
|
20230821,090500,21816020,6810,6820,6820,6810,385
|
|
20230821,090400,19194140,6820,6810,6820,6810,192
|
|
20230821,090300,17884800,6820,6810,6820,6810,530
|
|
20230821,090200,14270750,6830,6830,6830,6820,664
|
|
20230821,090100,9742240,6820,6840,6850,6820,211
|
|
20230821,090000,8302150,6850,6850,6850,6850,1211
|