598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185500,998897870,6770,6770,6770,6770,1979
|
|
20230822,185400,998897870,6770,6770,6770,6770,0
|
|
20230822,185300,998897870,6770,6770,6770,6770,0
|
|
20230822,185200,998897870,6770,6770,6770,6770,0
|
|
20230822,185100,998897870,6770,6770,6770,6770,0
|
|
20230822,185000,998897870,6770,6770,6770,6770,0
|
|
20230822,184900,998897870,6770,6770,6770,6770,0
|
|
20230822,184800,998897870,6770,6770,6770,6770,0
|
|
20230822,184700,998897870,6770,6770,6770,6770,0
|
|
20230822,184600,998897870,6770,6770,6770,6770,0
|
|
20230822,184500,998897870,6770,6770,6770,6770,0
|
|
20230822,184400,998897870,6770,6770,6770,6770,0
|
|
20230822,184300,998897870,6770,6770,6770,6770,0
|
|
20230822,184200,998897870,6770,6770,6770,6770,0
|
|
20230822,184100,998897870,6770,6770,6770,6770,0
|
|
20230822,184000,998897870,6770,6770,6770,6770,0
|
|
20230822,183900,998897870,6770,6770,6770,6770,0
|
|
20230822,183800,998897870,6770,6770,6770,6770,0
|
|
20230822,183700,998897870,6770,6770,6770,6770,0
|
|
20230822,183600,998897870,6770,6770,6770,6770,0
|
|
20230822,183500,998897870,6770,6770,6770,6770,0
|
|
20230822,183400,998897870,6770,6770,6770,6770,0
|
|
20230822,183300,998897870,6770,6770,6770,6770,0
|
|
20230822,183200,998897870,6770,6770,6770,6770,0
|
|
20230822,183100,998897870,6770,6770,6770,6770,0
|
|
20230822,183000,998897870,6770,6770,6770,6770,0
|
|
20230822,182900,998897870,6770,6770,6770,6770,0
|
|
20230822,182800,998897870,6770,6770,6770,6770,0
|
|
20230822,182700,998897870,6770,6770,6770,6770,0
|
|
20230822,182600,998897870,6770,6770,6770,6770,0
|
|
20230822,182500,998897870,6770,6770,6770,6770,1979
|
|
20230822,182400,998897870,6770,6770,6770,6770,0
|
|
20230822,182300,998897870,6770,6770,6770,6770,0
|
|
20230822,182200,998897870,6770,6770,6770,6770,0
|
|
20230822,182100,998897870,6770,6770,6770,6770,0
|
|
20230822,182000,998897870,6770,6770,6770,6770,0
|
|
20230822,181900,998897870,6770,6770,6770,6770,0
|
|
20230822,181800,998897870,6770,6770,6770,6770,0
|
|
20230822,181700,998897870,6770,6770,6770,6770,0
|
|
20230822,181600,998897870,6770,6770,6770,6770,0
|
|
20230822,181500,998897870,6770,6770,6770,6770,0
|
|
20230822,181400,998897870,6770,6770,6770,6770,0
|
|
20230822,181300,998897870,6770,6770,6770,6770,0
|
|
20230822,181200,998897870,6770,6770,6770,6770,0
|
|
20230822,181100,998897870,6770,6770,6770,6770,0
|
|
20230822,181000,998897870,6770,6770,6770,6770,0
|
|
20230822,180900,998897870,6770,6770,6770,6770,0
|
|
20230822,180800,998897870,6770,6770,6770,6770,0
|
|
20230822,180700,998897870,6770,6770,6770,6770,0
|
|
20230822,180600,998897870,6770,6770,6770,6770,0
|
|
20230822,180500,998897870,6770,6770,6770,6770,0
|
|
20230822,180400,998897870,6770,6770,6770,6770,0
|
|
20230822,180300,998897870,6770,6770,6770,6770,0
|
|
20230822,180200,998897870,6770,6770,6770,6770,0
|
|
20230822,180100,998897870,6770,6770,6770,6770,0
|
|
20230822,180000,998897870,6770,6770,6770,6770,0
|
|
20230822,175900,998897870,6770,6770,6770,6770,0
|
|
20230822,175800,998897870,6770,6770,6770,6770,0
|
|
20230822,175700,998897870,6770,6770,6770,6770,0
|
|
20230822,175600,998897870,6770,6770,6770,6770,0
|
|
20230822,175500,998897870,6770,6770,6770,6770,1979
|
|
20230822,175400,998897870,6770,6770,6770,6770,0
|
|
20230822,175300,998897870,6770,6770,6770,6770,0
|
|
20230822,175200,998897870,6770,6770,6770,6770,0
|
|
20230822,175100,998897870,6770,6770,6770,6770,0
|
|
20230822,175000,998897870,6770,6770,6770,6770,0
|
|
20230822,174900,998897870,6770,6770,6770,6770,0
|
|
20230822,174800,998897870,6770,6770,6770,6770,0
|
|
20230822,174700,998897870,6770,6770,6770,6770,0
|
|
20230822,174600,998897870,6770,6770,6770,6770,0
|
|
20230822,174500,998897870,6770,6770,6770,6770,0
|
|
20230822,174400,998897870,6770,6770,6770,6770,0
|
|
20230822,174300,998897870,6770,6770,6770,6770,0
|
|
20230822,174200,998897870,6770,6770,6770,6770,0
|
|
20230822,174100,998897870,6770,6770,6770,6770,0
|
|
20230822,174000,998897870,6770,6770,6770,6770,0
|
|
20230822,173900,998897870,6770,6770,6770,6770,0
|
|
20230822,173800,998897870,6770,6770,6770,6770,0
|
|
20230822,173700,998897870,6770,6770,6770,6770,0
|
|
20230822,173600,998897870,6770,6770,6770,6770,0
|
|
20230822,173500,998897870,6770,6770,6770,6770,0
|
|
20230822,173400,998897870,6770,6770,6770,6770,0
|
|
20230822,173300,998897870,6770,6770,6770,6770,0
|
|
20230822,173200,998897870,6770,6770,6770,6770,0
|
|
20230822,173100,998897870,6770,6770,6770,6770,0
|
|
20230822,173000,998897870,6770,6770,6770,6770,0
|
|
20230822,172900,998897870,6770,6770,6770,6770,0
|
|
20230822,172800,998897870,6770,6770,6770,6770,0
|
|
20230822,172700,998897870,6770,6770,6770,6770,0
|
|
20230822,172600,998897870,6770,6770,6770,6770,0
|
|
20230822,172500,998897870,6770,6770,6770,6770,1979
|
|
20230822,172400,998897870,6770,6770,6770,6770,0
|
|
20230822,172300,998897870,6770,6770,6770,6770,0
|
|
20230822,172200,998897870,6770,6770,6770,6770,0
|
|
20230822,172100,998897870,6770,6770,6770,6770,0
|
|
20230822,172000,998897870,6770,6770,6770,6770,0
|
|
20230822,171900,998897870,6770,6770,6770,6770,0
|
|
20230822,171800,998897870,6770,6770,6770,6770,0
|
|
20230822,171700,998897870,6770,6770,6770,6770,0
|
|
20230822,171600,998897870,6770,6770,6770,6770,0
|
|
20230822,171500,998897870,6770,6770,6770,6770,0
|
|
20230822,171400,998897870,6770,6770,6770,6770,0
|
|
20230822,171300,998897870,6770,6770,6770,6770,0
|
|
20230822,171200,998897870,6770,6770,6770,6770,0
|
|
20230822,171100,998897870,6770,6770,6770,6770,0
|
|
20230822,171000,998897870,6770,6770,6770,6770,0
|
|
20230822,170900,998897870,6770,6770,6770,6770,0
|
|
20230822,170800,998897870,6770,6770,6770,6770,0
|
|
20230822,170700,998897870,6770,6770,6770,6770,0
|
|
20230822,170600,998897870,6770,6770,6770,6770,0
|
|
20230822,170500,998897870,6770,6770,6770,6770,0
|
|
20230822,170400,998897870,6770,6770,6770,6770,0
|
|
20230822,170300,998897870,6770,6770,6770,6770,0
|
|
20230822,170200,998897870,6770,6770,6770,6770,0
|
|
20230822,170100,998897870,6770,6770,6770,6770,0
|
|
20230822,170000,998897870,6770,6770,6770,6770,0
|
|
20230822,165900,998897870,6770,6770,6770,6770,0
|
|
20230822,165800,998897870,6770,6770,6770,6770,0
|
|
20230822,165700,998897870,6770,6770,6770,6770,0
|
|
20230822,165600,998897870,6770,6770,6770,6770,0
|
|
20230822,165500,998897870,6770,6770,6770,6770,1979
|
|
20230822,165400,998897870,6770,6770,6770,6770,0
|
|
20230822,165300,998897870,6770,6770,6770,6770,0
|
|
20230822,165200,998897870,6770,6770,6770,6770,0
|
|
20230822,165100,998897870,6770,6770,6770,6770,0
|
|
20230822,165000,998897870,6770,6770,6770,6770,0
|
|
20230822,164900,998897870,6770,6770,6770,6770,0
|
|
20230822,164800,998897870,6770,6770,6770,6770,0
|
|
20230822,164700,998897870,6770,6770,6770,6770,0
|
|
20230822,164600,998897870,6770,6770,6770,6770,0
|
|
20230822,164500,998897870,6770,6770,6770,6770,0
|
|
20230822,164400,998897870,6770,6770,6770,6770,0
|
|
20230822,164300,998897870,6770,6770,6770,6770,0
|
|
20230822,164200,998897870,6770,6770,6770,6770,0
|
|
20230822,164100,998897870,6770,6770,6770,6770,0
|
|
20230822,164000,998897870,6770,6770,6770,6770,0
|
|
20230822,163900,998897870,6770,6770,6770,6770,0
|
|
20230822,163800,998897870,6770,6770,6770,6770,0
|
|
20230822,163700,998897870,6770,6770,6770,6770,0
|
|
20230822,163600,998897870,6770,6770,6770,6770,0
|
|
20230822,163500,998897870,6770,6770,6770,6770,0
|
|
20230822,163400,998897870,6770,6770,6770,6770,0
|
|
20230822,163300,998897870,6770,6770,6770,6770,0
|
|
20230822,163200,998897870,6770,6770,6770,6770,0
|
|
20230822,163100,998897870,6770,6770,6770,6770,0
|
|
20230822,163000,998897870,6770,6770,6770,6770,0
|
|
20230822,162900,998897870,6770,6770,6770,6770,0
|
|
20230822,162800,998897870,6770,6770,6770,6770,0
|
|
20230822,162700,998897870,6770,6770,6770,6770,0
|
|
20230822,162600,998897870,6770,6770,6770,6770,0
|
|
20230822,162500,998897870,6770,6770,6770,6770,1979
|
|
20230822,162400,998897870,6770,6770,6770,6770,0
|
|
20230822,162300,998897870,6770,6770,6770,6770,0
|
|
20230822,162200,998897870,6770,6770,6770,6770,0
|
|
20230822,162100,998897870,6770,6770,6770,6770,0
|
|
20230822,162000,998897870,6770,6770,6770,6770,0
|
|
20230822,161900,998897870,6770,6770,6770,6770,0
|
|
20230822,161800,998897870,6770,6770,6770,6770,0
|
|
20230822,161700,998897870,6770,6770,6770,6770,0
|
|
20230822,161600,998897870,6770,6770,6770,6770,0
|
|
20230822,161500,998897870,6770,6770,6770,6770,0
|
|
20230822,161400,998897870,6770,6770,6770,6770,0
|
|
20230822,161300,998897870,6770,6770,6770,6770,0
|
|
20230822,161200,998897870,6770,6770,6770,6770,0
|
|
20230822,161100,998897870,6770,6770,6770,6770,0
|
|
20230822,161000,998897870,6770,6770,6770,6770,0
|
|
20230822,160900,998897870,6770,6770,6770,6770,0
|
|
20230822,160800,998897870,6770,6770,6770,6770,0
|
|
20230822,160700,998897870,6770,6770,6770,6770,0
|
|
20230822,160600,998897870,6770,6770,6770,6770,0
|
|
20230822,160500,998897870,6770,6770,6770,6770,0
|
|
20230822,160400,998897870,6770,6770,6770,6770,0
|
|
20230822,160300,998897870,6770,6770,6770,6770,0
|
|
20230822,160200,998897870,6770,6770,6770,6770,0
|
|
20230822,160100,998897870,6770,6770,6770,6770,0
|
|
20230822,160000,998897870,6770,6770,6770,6770,0
|
|
20230822,155900,998897870,6770,6770,6770,6770,0
|
|
20230822,155800,998897870,6770,6770,6770,6770,0
|
|
20230822,155700,998897870,6770,6770,6770,6770,0
|
|
20230822,155600,998897870,6770,6770,6770,6770,0
|
|
20230822,155500,998897870,6770,6770,6770,6770,1979
|
|
20230822,155400,998897870,6770,6770,6770,6770,0
|
|
20230822,155300,998897870,6770,6770,6770,6770,0
|
|
20230822,155200,998897870,6770,6770,6770,6770,0
|
|
20230822,155100,998897870,6770,6770,6770,6770,0
|
|
20230822,155000,998897870,6770,6770,6770,6770,0
|
|
20230822,154900,998897870,6770,6770,6770,6770,0
|
|
20230822,154800,998897870,6770,6770,6770,6770,0
|
|
20230822,154700,998897870,6770,6770,6770,6770,0
|
|
20230822,154600,998897870,6770,6770,6770,6770,0
|
|
20230822,154500,998897870,6770,6770,6770,6770,0
|
|
20230822,154400,998897870,6770,6770,6770,6770,0
|
|
20230822,154300,998897870,6770,6770,6770,6770,0
|
|
20230822,154200,998897870,6770,6770,6770,6770,0
|
|
20230822,154100,998897870,6770,6770,6770,6770,0
|
|
20230822,154000,998897870,6770,6770,6770,6770,0
|
|
20230822,153900,998897870,6770,6770,6770,6770,0
|
|
20230822,153800,998897870,6770,6770,6770,6770,0
|
|
20230822,153700,998897870,6770,6770,6770,6770,0
|
|
20230822,153600,998897870,6770,6770,6770,6770,0
|
|
20230822,153500,998897870,6770,6770,6770,6770,0
|
|
20230822,153400,998897870,6770,6770,6770,6770,0
|
|
20230822,153300,998897870,6770,6770,6770,6770,0
|
|
20230822,153200,998897870,6770,6770,6770,6770,0
|
|
20230822,153100,998897870,6770,6770,6770,6770,0
|
|
20230822,153000,998897870,6770,6770,6770,6770,1979
|
|
20230822,152900,985500040,6760,6760,6760,6760,0
|
|
20230822,152800,985500040,6760,6760,6760,6760,0
|
|
20230822,152700,985500040,6760,6760,6760,6760,0
|
|
20230822,152600,985500040,6760,6760,6760,6760,0
|
|
20230822,152500,985500040,6760,6760,6760,6760,0
|
|
20230822,152400,985500040,6760,6760,6760,6760,0
|
|
20230822,152300,985500040,6760,6760,6760,6760,0
|
|
20230822,152200,985500040,6760,6760,6760,6760,0
|
|
20230822,152100,985500040,6760,6760,6760,6760,0
|
|
20230822,152000,985500040,6760,6760,6760,6760,0
|
|
20230822,151900,985500040,6760,6710,6760,6710,1807
|
|
20230822,151800,973308890,6710,6720,6720,6710,420
|
|
20230822,151700,970490490,6720,6750,6750,6710,1679
|
|
20230822,151600,959219680,6750,6720,6750,6710,4210
|
|
20230822,151500,930962390,6720,6720,6720,6720,1
|
|
20230822,151400,930955670,6720,6730,6730,6720,5416
|
|
20230822,151300,894553480,6730,6730,6730,6730,103
|
|
20230822,151200,893860290,6730,6730,6730,6730,0
|
|
20230822,151100,893860290,6730,6740,6740,6730,351
|
|
20230822,151000,891497550,6740,6780,6780,6730,963
|
|
20230822,150900,885008620,6780,6740,6780,6740,89
|
|
20230822,150800,884407240,6740,6740,6740,6740,217
|
|
20230822,150700,882944660,6730,6750,6780,6730,1553
|
|
20230822,150600,872475180,6740,6750,6750,6740,175
|
|
20230822,150500,871295340,6740,6750,6750,6740,1013
|
|
20230822,150400,864467680,6750,6770,6770,6750,110
|
|
20230822,150300,863724320,6770,6750,6770,6740,109
|
|
20230822,150200,862988750,6750,6770,6770,6750,729
|
|
20230822,150100,858066730,6770,6770,6780,6770,123
|
|
20230822,150000,857233590,6780,6780,6780,6780,44
|
|
20230822,145900,856935270,6780,6780,6780,6780,5
|
|
20230822,145800,856901370,6780,6780,6780,6780,45
|
|
20230822,145700,856596270,6780,6790,6790,6760,105
|
|
20230822,145600,855884980,6770,6770,6770,6770,64
|
|
20230822,145500,855451700,6770,6780,6790,6770,99
|
|
20230822,145400,854780540,6770,6770,6770,6770,4
|
|
20230822,145300,854753460,6770,6770,6780,6770,87
|
|
20230822,145200,854164260,6780,6760,6780,6760,20
|
|
20230822,145100,854028780,6760,6760,6760,6760,20
|
|
20230822,145000,853893580,6770,6770,6770,6770,62
|
|
20230822,144900,853473840,6770,6770,6780,6770,71
|
|
20230822,144800,852993060,6770,6770,6770,6770,13
|
|
20230822,144700,852905050,6770,6780,6780,6770,501
|
|
20230822,144600,849510050,6780,6770,6780,6770,43
|
|
20230822,144500,849218840,6770,6770,6770,6770,11
|
|
20230822,144400,849144370,6760,6760,6760,6760,9
|
|
20230822,144300,849083530,6760,6770,6770,6760,77
|
|
20230822,144200,848562550,6760,6770,6770,6760,30
|
|
20230822,144100,848359700,6770,6770,6770,6770,30
|
|
20230822,144000,848156600,6760,6760,6780,6760,108
|
|
20230822,143900,847425640,6750,6750,6750,6750,0
|
|
20230822,143800,847425640,6750,6790,6790,6750,1517
|
|
20230822,143700,837175440,6790,6790,6790,6780,86
|
|
20230822,143600,836592080,6740,6800,6800,6740,383
|
|
20230822,143500,834006640,6800,6750,6800,6750,6118
|
|
20230822,143400,792484450,6750,6750,6750,6750,82
|
|
20230822,143300,791930950,6750,6750,6750,6750,144
|
|
20230822,143200,790958950,6760,6750,6760,6750,72
|
|
20230822,143100,790472850,6750,6760,6760,6750,96
|
|
20230822,143000,789824420,6740,6750,6750,6740,1629
|
|
20230822,142900,778835920,6760,6760,6760,6760,98
|
|
20230822,142800,778173440,6760,6750,6760,6750,26
|
|
20230822,142700,777997880,6760,6760,6760,6760,85
|
|
20230822,142600,777423280,6760,6750,6770,6750,146
|
|
20230822,142500,776436470,6760,6760,6760,6760,15
|
|
20230822,142400,776335070,6760,6750,6760,6750,37
|
|
20230822,142300,776085150,6760,6760,6760,6760,82
|
|
20230822,142200,775530830,6750,6760,6760,6750,21
|
|
20230822,142100,775389070,6760,6760,6760,6760,32
|
|
20230822,142000,775172750,6760,6760,6760,6750,98
|
|
20230822,141900,774510470,6760,6760,6760,6760,306
|
|
20230822,141800,772441910,6750,6760,6770,6750,40
|
|
20230822,141700,772171530,6760,6760,6770,6760,77
|
|
20230822,141600,771650900,6750,6750,6760,6750,42
|
|
20230822,141500,771367260,6760,6770,6770,6760,4
|
|
20230822,141400,771340210,6770,6760,6770,6750,121
|
|
20230822,141300,770522120,6760,6750,6760,6750,163
|
|
20230822,141200,769421830,6750,6760,6760,6750,148
|
|
20230822,141100,768421550,6760,6760,6770,6760,173
|
|
20230822,141000,767251110,6760,6760,6760,6760,7
|
|
20230822,140900,767203790,6760,6760,6760,6750,43
|
|
20230822,140800,766913430,6760,6760,6770,6760,103
|
|
20230822,140700,766216920,6750,6750,6750,6750,20
|
|
20230822,140600,766081920,6770,6770,6770,6760,71
|
|
20230822,140500,765601870,6770,6750,6770,6750,32
|
|
20230822,140400,765385640,6770,6770,6770,6770,6
|
|
20230822,140300,765345020,6740,6770,6780,6740,1368
|
|
20230822,140200,756111240,6770,6770,6780,6760,114
|
|
20230822,140100,755339660,6770,6760,6770,6760,21
|
|
20230822,140000,755197690,6770,6770,6770,6760,76
|
|
20230822,135900,754683500,6770,6750,6770,6750,27
|
|
20230822,135800,754501110,6770,6760,6770,6750,1463
|
|
20230822,135700,744615220,6760,6790,6790,6760,131
|
|
20230822,135600,743727030,6780,6770,6780,6770,25
|
|
20230822,135500,743557710,6770,6790,6790,6770,30
|
|
20230822,135400,743354170,6780,6770,6780,6770,126
|
|
20230822,135300,742500980,6770,6780,6780,6770,260
|
|
20230822,135200,740740740,6770,6770,6780,6770,22
|
|
20230822,135100,740591750,6770,6780,6790,6770,98
|
|
20230822,135000,739927070,6780,6780,6780,6780,9
|
|
20230822,134900,739866050,6790,6770,6790,6760,59
|
|
20230822,134800,739466670,6780,6770,6780,6770,225
|
|
20230822,134700,737941500,6760,6770,6770,6760,75
|
|
20230822,134600,737433950,6770,6760,6770,6760,520
|
|
20230822,134500,733918720,6770,6780,6780,6770,91
|
|
20230822,134400,733301750,6770,6770,6770,6770,21
|
|
20230822,134300,733159580,6770,6770,6770,6770,0
|
|
20230822,134200,733159580,6770,6770,6780,6770,146
|
|
20230822,134100,732170340,6770,6770,6770,6770,0
|
|
20230822,134000,732170340,6770,6770,6780,6770,51
|
|
20230822,133900,731824970,6790,6780,6790,6780,145
|
|
20230822,133800,730841760,6780,6790,6790,6780,72
|
|
20230822,133700,730353550,6790,6790,6790,6790,7
|
|
20230822,133600,730306020,6790,6780,6790,6780,100
|
|
20230822,133500,729627260,6780,6780,6780,6780,13
|
|
20230822,133400,729539120,6780,6780,6780,6780,3
|
|
20230822,133300,729518780,6790,6790,6790,6790,72
|
|
20230822,133200,729029900,6790,6780,6790,6770,844
|
|
20230822,133100,723315390,6790,6790,6790,6790,195
|
|
20230822,133000,721991340,6810,6800,6810,6780,57
|
|
20230822,132900,721604090,6790,6800,6810,6790,393
|
|
20230822,132800,718928140,6780,6800,6810,6780,76
|
|
20230822,132700,718412140,6790,6790,6790,6790,21
|
|
20230822,132600,718269550,6790,6810,6810,6790,21
|
|
20230822,132500,718126630,6810,6780,6810,6780,47
|
|
20230822,132400,717807560,6770,6770,6770,6770,20
|
|
20230822,132300,717672160,6780,6780,6780,6770,237
|
|
20230822,132200,716065380,6770,6790,6800,6770,180
|
|
20230822,132100,714844330,6790,6790,6790,6790,6
|
|
20230822,132000,714803590,6800,6800,6800,6790,1879
|
|
20230822,131900,702026420,6800,6770,6800,6770,121
|
|
20230822,131800,701205100,6780,6780,6780,6780,16
|
|
20230822,131700,701096620,6760,6760,6760,6760,20
|
|
20230822,131600,700961420,6780,6780,6780,6780,70
|
|
20230822,131500,700486820,6750,6760,6770,6750,3296
|
|
20230822,131400,678224970,6770,6780,6780,6770,1297
|
|
20230822,131300,669444270,6780,6780,6780,6770,115
|
|
20230822,131200,668664770,6780,6780,6780,6780,112
|
|
20230822,131100,667905410,6790,6790,6790,6780,29
|
|
20230822,131000,667708700,6780,6780,6790,6780,366
|
|
20230822,130900,665226490,6780,6780,6780,6770,937
|
|
20230822,130800,658873730,6790,6800,6800,6790,156
|
|
20230822,130700,657814460,6790,6800,6800,6790,133
|
|
20230822,130600,656910360,6800,6800,6800,6800,26
|
|
20230822,130500,656733560,6790,6800,6800,6790,22
|
|
20230822,130400,656584160,6800,6800,6800,6790,77
|
|
20230822,130300,656060570,6800,6800,6800,6790,48
|
|
20230822,130200,655734370,6800,6800,6800,6800,5
|
|
20230822,130100,655700370,6790,6800,6800,6790,101
|
|
20230822,130000,655013770,6800,6790,6800,6790,138
|
|
20230822,125900,654076570,6800,6800,6800,6800,5
|
|
20230822,125800,654042570,6800,6790,6800,6790,95
|
|
20230822,125700,653396770,6790,6800,6800,6790,220
|
|
20230822,125600,651902770,6800,6800,6800,6790,39
|
|
20230822,125500,651637770,6800,6800,6800,6800,62
|
|
20230822,125400,651216170,6800,6800,6800,6790,29
|
|
20230822,125300,651019170,6800,6800,6800,6800,29
|
|
20230822,125200,650821970,6800,6790,6800,6790,87
|
|
20230822,125100,650230570,6800,6800,6800,6800,246
|
|
20230822,125000,648557770,6810,6810,6810,6800,120
|
|
20230822,124900,647740770,6810,6810,6810,6810,4
|
|
20230822,124800,647713530,6810,6800,6810,6800,24
|
|
20230822,124700,647550290,6810,6810,6820,6810,88
|
|
20230822,124600,646950900,6810,6810,6810,6810,12
|
|
20230822,124500,646869180,6820,6820,6820,6820,0
|
|
20230822,124400,646869180,6820,6820,6820,6810,126
|
|
20230822,124300,646010060,6820,6820,6820,6820,0
|
|
20230822,124200,646010060,6820,6820,6820,6810,36
|
|
20230822,124100,645764740,6820,6820,6820,6820,73
|
|
20230822,124000,645266880,6820,6810,6820,6810,39
|
|
20230822,123900,645001100,6820,6820,6820,6820,6
|
|
20230822,123800,644960180,6810,6820,6820,6810,94
|
|
20230822,123700,644319300,6820,6810,6820,6810,51
|
|
20230822,123600,643971680,6820,6820,6820,6820,0
|
|
20230822,123500,643971680,6820,6810,6820,6810,96
|
|
20230822,123400,643317160,6820,6820,6820,6820,22
|
|
20230822,123300,643167120,6810,6820,6820,6810,83
|
|
20230822,123200,642601860,6820,6810,6820,6810,86
|
|
20230822,123100,642015370,6810,6820,6820,6810,44
|
|
20230822,123000,641715460,6820,6820,6820,6820,7
|
|
20230822,122900,641667720,6820,6820,6820,6810,101
|
|
20230822,122800,640979100,6820,6820,6820,6820,7
|
|
20230822,122700,640931360,6820,6820,6830,6820,312
|
|
20230822,122600,638801080,6830,6820,6830,6820,27
|
|
20230822,122500,638616840,6810,6820,6820,6810,26
|
|
20230822,122400,638439720,6820,6820,6820,6820,122
|
|
20230822,122300,637607680,6820,6820,6820,6810,36
|
|
20230822,122200,637362360,6820,6820,6820,6820,7
|
|
20230822,122100,637314620,6810,6820,6820,6810,52
|
|
20230822,122000,636960180,6820,6820,6820,6820,68
|
|
20230822,121900,636496420,6810,6820,6820,6810,24
|
|
20230822,121800,636332940,6820,6820,6820,6820,38
|
|
20230822,121700,636073780,6810,6800,6810,6800,55
|
|
20230822,121600,635699580,6800,6820,6820,6800,359
|
|
20230822,121500,633256200,6820,6830,6830,6820,114
|
|
20230822,121400,632477780,6820,6820,6820,6820,70
|
|
20230822,121300,632000380,6820,6820,6830,6820,17
|
|
20230822,121200,631884400,6820,6830,6830,6820,78
|
|
20230822,121100,631351810,6830,6830,6830,6820,1178
|
|
20230822,121000,623317570,6830,6820,6830,6820,25
|
|
20230822,120900,623147020,6820,6820,6830,6820,186
|
|
20230822,120800,621877740,6830,6830,6830,6820,153
|
|
20230822,120700,620833950,6830,6830,6830,6830,1
|
|
20230822,120600,620827120,6830,6830,6830,6820,99
|
|
20230822,120500,620151150,6830,6790,6830,6790,3406
|
|
20230822,120400,596927760,6790,6810,6810,6780,987
|
|
20230822,120300,590228550,6810,6790,6810,6790,68
|
|
20230822,120200,589766490,6800,6810,6810,6800,40
|
|
20230822,120100,589494290,6810,6810,6810,6810,11
|
|
20230822,120000,589419380,6810,6810,6810,6800,114
|
|
20230822,115900,588643240,6820,6820,6820,6820,0
|
|
20230822,115800,588643240,6820,6810,6820,6800,55
|
|
20230822,115700,588268640,6810,6810,6810,6810,72
|
|
20230822,115600,587778320,6800,6810,6810,6800,28
|
|
20230822,115500,587587840,6810,6800,6810,6800,16
|
|
20230822,115400,587478890,6800,6820,6820,6800,212
|
|
20230822,115300,586034700,6820,6810,6820,6810,25
|
|
20230822,115200,585864400,6820,6820,6820,6820,28
|
|
20230822,115100,585673440,6820,6810,6820,6810,130
|
|
20230822,115000,584787040,6820,6820,6820,6820,4
|
|
20230822,114900,584759760,6810,6820,6820,6810,44
|
|
20230822,114800,584459880,6820,6820,6820,6820,71
|
|
20230822,114700,583975660,6810,6820,6820,6810,25
|
|
20230822,114600,583805360,6820,6820,6820,6820,21
|
|
20230822,114500,583662140,6820,6800,6820,6800,56
|
|
20230822,114400,583280790,6810,6810,6810,6810,13
|
|
20230822,114300,583192260,6810,6820,6820,6810,20
|
|
20230822,114200,583055960,6820,6820,6820,6820,80
|
|
20230822,114100,582510360,6820,6810,6820,6800,89
|
|
20230822,114000,581904580,6820,6810,6820,6810,35
|
|
20230822,113900,581666040,6810,6820,6820,6810,34
|
|
20230822,113800,581434200,6810,6810,6810,6810,88
|
|
20230822,113700,580834920,6810,6820,6820,6810,76
|
|
20230822,113600,580316640,6820,6820,6820,6810,34
|
|
20230822,113500,580084900,6820,6820,6820,6810,63
|
|
20230822,113400,579655440,6820,6820,6820,6820,115
|
|
20230822,113300,578871140,6820,6830,6830,6820,24
|
|
20230822,113200,578707420,6830,6830,6830,6830,21
|
|
20230822,113100,578563990,6820,6820,6830,6820,57
|
|
20230822,113000,578175090,6810,6820,6820,6810,8
|
|
20230822,112900,578120570,6830,6820,6830,6820,26
|
|
20230822,112800,577943070,6820,6810,6820,6810,30
|
|
20230822,112700,577738670,6820,6820,6830,6820,35
|
|
20230822,112600,577499940,6820,6810,6820,6810,40
|
|
20230822,112500,577227340,6830,6820,6830,6790,1516
|
|
20230822,112400,566930760,6820,6820,6820,6820,19
|
|
20230822,112300,566801180,6830,6830,6830,6820,62
|
|
20230822,112200,566378120,6830,6830,6830,6820,36
|
|
20230822,112100,566132440,6820,6820,6820,6820,0
|
|
20230822,112000,566132440,6820,6820,6830,6820,52
|
|
20230822,111900,565777780,6830,6820,6830,6820,59
|
|
20230822,111800,565374980,6820,6820,6820,6820,6
|
|
20230822,111700,565334060,6830,6830,6830,6830,21
|
|
20230822,111600,565190630,6830,6810,6830,6810,90
|
|
20230822,111500,564576430,6810,6820,6820,6800,1014
|
|
20230822,111400,557680910,6820,6820,6820,6810,39
|
|
20230822,111300,557415130,6820,6820,6820,6820,86
|
|
20230822,111200,556828610,6800,6810,6820,6800,281
|
|
20230822,111100,554915160,6810,6820,6820,6810,753
|
|
20230822,111000,549787130,6800,6820,6820,6800,555
|
|
20230822,110900,546012430,6810,6820,6820,6810,13
|
|
20230822,110800,545923870,6810,6820,6820,6810,94
|
|
20230822,110700,545282990,6820,6820,6820,6820,780
|
|
20230822,110600,539963390,6830,6830,6830,6830,25
|
|
20230822,110500,539792640,6830,6830,6830,6820,305
|
|
20230822,110400,537709690,6830,6830,6830,6830,366
|
|
20230822,110300,535209910,6830,6820,6830,6820,36
|
|
20230822,110200,534964230,6820,6800,6820,6800,1647
|
|
20230822,110100,523742430,6800,6810,6810,6800,20
|
|
20230822,110000,523606420,6810,6810,6820,6810,64
|
|
20230822,105900,523170230,6820,6810,6820,6810,63
|
|
20230822,105800,522740780,6810,6810,6810,6800,16
|
|
20230822,105700,522631840,6810,6820,6820,6810,24
|
|
20230822,105600,522468240,6820,6800,6820,6790,524
|
|
20230822,105500,518899840,6800,6800,6800,6800,13
|
|
20230822,105400,518811440,6800,6800,6800,6790,1002
|
|
20230822,105300,512007040,6820,6820,6820,6800,1122
|
|
20230822,105200,504375190,6820,6820,6820,6810,10
|
|
20230822,105100,504307010,6810,6820,6820,6810,5
|
|
20230822,105000,504272930,6820,6830,6830,6820,98
|
|
20230822,104900,503603610,6820,6820,6820,6820,23
|
|
20230822,104800,503446750,6820,6810,6820,6810,114
|
|
20230822,104700,502669290,6820,6810,6830,6810,115
|
|
20230822,104600,501884910,6820,6810,6820,6810,291
|
|
20230822,104500,499900310,6810,6820,6830,6800,536
|
|
20230822,104400,496253420,6830,6820,6830,6810,253
|
|
20230822,104300,494527700,6820,6830,6830,6820,8
|
|
20230822,104200,494473080,6830,6830,6830,6820,37
|
|
20230822,104100,494220580,6830,6830,6830,6820,92
|
|
20230822,104000,493592240,6810,6820,6820,6810,219
|
|
20230822,103900,492099990,6820,6840,6840,6820,753
|
|
20230822,103800,486954510,6820,6820,6840,6820,931
|
|
20230822,103700,480595970,6830,6820,6830,6810,34
|
|
20230822,103600,480363950,6820,6830,6830,6820,831
|
|
20230822,103500,474695560,6810,6810,6810,6810,2
|
|
20230822,103400,474681940,6830,6820,6830,6800,1046
|
|
20230822,103300,467558260,6830,6830,6830,6820,129
|
|
20230822,103200,466677210,6820,6820,6820,6820,22
|
|
20230822,103100,466527170,6830,6830,6840,6830,1567
|
|
20230822,103000,455814000,6830,6830,6840,6830,179
|
|
20230822,102900,454590690,6830,6830,6840,6830,20
|
|
20230822,102800,454454050,6830,6840,6840,6820,36
|
|
20230822,102700,454207910,6840,6820,6850,6820,2096
|
|
20230822,102600,439884390,6810,6830,6830,6810,72
|
|
20230822,102500,439392710,6830,6810,6830,6810,17
|
|
20230822,102400,439276640,6810,6830,6830,6810,108
|
|
20230822,102300,438539760,6830,6800,6830,6800,337
|
|
20230822,102200,436247710,6800,6800,6800,6800,2
|
|
20230822,102100,436234110,6840,6810,6840,6790,101
|
|
20230822,102000,435544510,6810,6840,6840,6810,3
|
|
20230822,101900,435524050,6810,6810,6810,6800,1021
|
|
20230822,101800,428579340,6810,6820,6830,6810,3779
|
|
20230822,101700,402790930,6810,6810,6820,6810,185
|
|
20230822,101600,401530800,6810,6820,6820,6810,202
|
|
20230822,101500,400153180,6810,6810,6820,6810,42
|
|
20230822,101400,399866980,6810,6800,6810,6800,26
|
|
20230822,101300,399689940,6800,6810,6810,6800,33
|
|
20230822,101200,399465410,6810,6810,6810,6810,8
|
|
20230822,101100,399410930,6810,6810,6810,6810,22
|
|
20230822,101000,399261110,6810,6810,6820,6810,1012
|
|
20230822,100900,392359390,6820,6810,6820,6810,167
|
|
20230822,100800,391222110,6820,6790,6820,6780,1004
|
|
20230822,100700,384404890,6820,6820,6820,6790,37
|
|
20230822,100600,384153210,6790,6820,6820,6790,21
|
|
20230822,100500,384010050,6790,6820,6820,6790,23
|
|
20230822,100400,383853850,6790,6790,6800,6790,2454
|
|
20230822,100300,367166740,6790,6780,6820,6760,2523
|
|
20230822,100200,350042950,6780,6780,6780,6780,2
|
|
20230822,100100,350029390,6780,6810,6820,6780,760
|
|
20230822,100000,344854380,6810,6780,6810,6780,710
|
|
20230822,095900,340020120,6800,6800,6800,6780,4
|
|
20230822,095800,339992960,6770,6800,6810,6770,532
|
|
20230822,095700,336373540,6800,6770,6800,6770,2379
|
|
20230822,095600,320226510,6760,6760,6760,6760,37
|
|
20230822,095500,319976390,6760,6760,6760,6760,440
|
|
20230822,095400,317001990,6760,6760,6770,6760,133
|
|
20230822,095300,316101800,6760,6770,6770,6760,118
|
|
20230822,095200,315302960,6770,6770,6770,6760,330
|
|
20230822,095100,313072060,6770,6760,6770,6750,1732
|
|
20230822,095000,301363400,6760,6750,6760,6750,582
|
|
20230822,094900,297434300,6750,6740,6750,6740,530
|
|
20230822,094800,293857020,6740,6740,6740,6740,43
|
|
20230822,094700,293567200,6740,6740,6740,6730,2026
|
|
20230822,094600,279931960,6740,6730,6740,6730,2022
|
|
20230822,094500,266303900,6730,6730,6730,6730,1
|
|
20230822,094400,266297170,6720,6730,6730,6720,172
|
|
20230822,094300,265140920,6720,6730,6730,6720,792
|
|
20230822,094200,259810780,6720,6710,6730,6710,85
|
|
20230822,094100,259238790,6720,6730,6730,6720,906
|
|
20230822,094000,253150430,6730,6730,6730,6720,422
|
|
20230822,093900,250314190,6730,6730,6730,6730,1087
|
|
20230822,093800,242998680,6730,6730,6730,6730,2
|
|
20230822,093700,242985220,6720,6750,6750,6700,10166
|
|
20230822,093600,174682860,6750,6750,6750,6740,516
|
|
20230822,093500,171199880,6740,6750,6750,6740,5
|
|
20230822,093400,171166170,6740,6740,6740,6740,2
|
|
20230822,093300,171152690,6740,6770,6770,6740,26
|
|
20230822,093200,170976730,6770,6770,6770,6740,395
|
|
20230822,093100,168314340,6740,6740,6770,6740,926
|
|
20230822,093000,162071840,6740,6740,6740,6730,321
|
|
20230822,092900,159908320,6740,6750,6750,6740,584
|
|
20230822,092800,155971690,6750,6770,6770,6750,2098
|
|
20230822,092700,141798030,6790,6790,6790,6780,1094
|
|
20230822,092600,134369790,6800,6770,6800,6770,380
|
|
20230822,092500,131788200,6760,6770,6770,6760,117
|
|
20230822,092400,130997230,6760,6760,6760,6760,800
|
|
20230822,092300,125589230,6760,6760,6760,6760,0
|
|
20230822,092200,125589230,6760,6770,6770,6760,1210
|
|
20230822,092100,117402080,6780,6780,6780,6780,90
|
|
20230822,092000,116791880,6770,6770,6770,6770,200
|
|
20230822,091900,115437880,6780,6780,6780,6780,113
|
|
20230822,091800,114671740,6780,6780,6780,6780,8
|
|
20230822,091700,114617500,6780,6770,6780,6770,973
|
|
20230822,091600,108029920,6770,6780,6780,6770,140
|
|
20230822,091500,107080940,6790,6780,6790,6780,15
|
|
20230822,091400,106979140,6790,6790,6790,6790,10
|
|
20230822,091300,106911240,6780,6780,6780,6770,310
|
|
20230822,091200,104812440,6780,6780,6780,6780,31
|
|
20230822,091100,104602260,6780,6780,6780,6780,362
|
|
20230822,091000,102147900,6790,6790,6800,6790,347
|
|
20230822,090900,99791760,6800,6810,6810,6800,5004
|
|
20230822,090800,65764540,6810,6790,6810,6790,2446
|
|
20230822,090700,49130200,6810,6810,6810,6810,16
|
|
20230822,090600,49021240,6810,6810,6810,6810,1
|
|
20230822,090500,49014430,6810,6810,6810,6810,6
|
|
20230822,090400,48973570,6770,6780,6780,6770,340
|
|
20230822,090300,46671550,6810,6810,6810,6780,162
|
|
20230822,090200,45572560,6780,6800,6810,6780,4891
|
|
20230822,090100,12364910,6810,6810,6810,6810,400
|
|
20230822,090000,9640910,6820,6810,6830,6810,1216
|