689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202600,43462150,6840,6840,6840,6840,180
|
|
20230823,202500,43462150,6840,6840,6840,6840,0
|
|
20230823,202400,43462150,6840,6840,6840,6840,0
|
|
20230823,202300,43462150,6840,6840,6840,6840,0
|
|
20230823,202200,43462150,6840,6840,6840,6840,0
|
|
20230823,202100,43462150,6840,6840,6840,6840,0
|
|
20230823,202000,43462150,6840,6840,6840,6840,0
|
|
20230823,201900,43462150,6840,6840,6840,6840,0
|
|
20230823,201800,43462150,6840,6840,6840,6840,0
|
|
20230823,201700,43462150,6840,6840,6840,6840,0
|
|
20230823,201600,43462150,6840,6840,6840,6840,0
|
|
20230823,201500,43462150,6840,6840,6840,6840,0
|
|
20230823,201400,43462150,6840,6840,6840,6840,0
|
|
20230823,201300,43462150,6840,6840,6840,6840,0
|
|
20230823,201200,43462150,6840,6840,6840,6840,0
|
|
20230823,201100,43462150,6840,6840,6840,6840,0
|
|
20230823,201000,43462150,6840,6840,6840,6840,0
|
|
20230823,200900,43462150,6840,6840,6840,6840,0
|
|
20230823,200800,43462150,6840,6840,6840,6840,0
|
|
20230823,200700,43462150,6840,6840,6840,6840,0
|
|
20230823,200600,43462150,6840,6840,6840,6840,0
|
|
20230823,200500,43462150,6840,6840,6840,6840,0
|
|
20230823,200400,43462150,6840,6840,6840,6840,0
|
|
20230823,200300,43462150,6840,6840,6840,6840,0
|
|
20230823,200200,43462150,6840,6840,6840,6840,0
|
|
20230823,200100,43462150,6840,6840,6840,6840,0
|
|
20230823,200000,43462150,6840,6840,6840,6840,0
|
|
20230823,195900,43462150,6840,6840,6840,6840,0
|
|
20230823,195800,43462150,6840,6840,6840,6840,0
|
|
20230823,195700,43462150,6840,6840,6840,6840,0
|
|
20230823,195600,43462150,6840,6840,6840,6840,180
|
|
20230823,195500,43462150,6840,6840,6840,6840,0
|
|
20230823,195400,43462150,6840,6840,6840,6840,0
|
|
20230823,195300,43462150,6840,6840,6840,6840,0
|
|
20230823,195200,43462150,6840,6840,6840,6840,0
|
|
20230823,195100,43462150,6840,6840,6840,6840,0
|
|
20230823,195000,43462150,6840,6840,6840,6840,0
|
|
20230823,194900,43462150,6840,6840,6840,6840,0
|
|
20230823,194800,43462150,6840,6840,6840,6840,0
|
|
20230823,194700,43462150,6840,6840,6840,6840,0
|
|
20230823,194600,43462150,6840,6840,6840,6840,0
|
|
20230823,194500,43462150,6840,6840,6840,6840,0
|
|
20230823,194400,43462150,6840,6840,6840,6840,0
|
|
20230823,194300,43462150,6840,6840,6840,6840,0
|
|
20230823,194200,43462150,6840,6840,6840,6840,0
|
|
20230823,194100,43462150,6840,6840,6840,6840,0
|
|
20230823,194000,43462150,6840,6840,6840,6840,0
|
|
20230823,193900,43462150,6840,6840,6840,6840,0
|
|
20230823,193800,43462150,6840,6840,6840,6840,0
|
|
20230823,193700,43462150,6840,6840,6840,6840,0
|
|
20230823,193600,43462150,6840,6840,6840,6840,0
|
|
20230823,193500,43462150,6840,6840,6840,6840,0
|
|
20230823,193400,43462150,6840,6840,6840,6840,0
|
|
20230823,193300,43462150,6840,6840,6840,6840,0
|
|
20230823,193200,43462150,6840,6840,6840,6840,0
|
|
20230823,193100,43462150,6840,6840,6840,6840,0
|
|
20230823,193000,43462150,6840,6840,6840,6840,0
|
|
20230823,192900,43462150,6840,6840,6840,6840,0
|
|
20230823,192800,43462150,6840,6840,6840,6840,0
|
|
20230823,192700,43462150,6840,6840,6840,6840,0
|
|
20230823,192600,43462150,6840,6840,6840,6840,180
|
|
20230823,192500,43462150,6840,6840,6840,6840,0
|
|
20230823,192400,43462150,6840,6840,6840,6840,0
|
|
20230823,192300,43462150,6840,6840,6840,6840,0
|
|
20230823,192200,43462150,6840,6840,6840,6840,0
|
|
20230823,192100,43462150,6840,6840,6840,6840,0
|
|
20230823,192000,43462150,6840,6840,6840,6840,0
|
|
20230823,191900,43462150,6840,6840,6840,6840,0
|
|
20230823,191800,43462150,6840,6840,6840,6840,0
|
|
20230823,191700,43462150,6840,6840,6840,6840,0
|
|
20230823,191600,43462150,6840,6840,6840,6840,0
|
|
20230823,191500,43462150,6840,6840,6840,6840,0
|
|
20230823,191400,43462150,6840,6840,6840,6840,0
|
|
20230823,191300,43462150,6840,6840,6840,6840,0
|
|
20230823,191200,43462150,6840,6840,6840,6840,0
|
|
20230823,191100,43462150,6840,6840,6840,6840,0
|
|
20230823,191000,43462150,6840,6840,6840,6840,0
|
|
20230823,190900,43462150,6840,6840,6840,6840,0
|
|
20230823,190800,43462150,6840,6840,6840,6840,0
|
|
20230823,190700,43462150,6840,6840,6840,6840,0
|
|
20230823,190600,43462150,6840,6840,6840,6840,0
|
|
20230823,190500,43462150,6840,6840,6840,6840,0
|
|
20230823,190400,43462150,6840,6840,6840,6840,0
|
|
20230823,190300,43462150,6840,6840,6840,6840,0
|
|
20230823,190200,43462150,6840,6840,6840,6840,0
|
|
20230823,190100,43462150,6840,6840,6840,6840,0
|
|
20230823,190000,43462150,6840,6840,6840,6840,0
|
|
20230823,185900,43462150,6840,6840,6840,6840,0
|
|
20230823,185800,43462150,6840,6840,6840,6840,0
|
|
20230823,185700,43462150,6840,6840,6840,6840,0
|
|
20230823,185600,43462150,6840,6840,6840,6840,180
|
|
20230823,185500,43462150,6840,6840,6840,6840,0
|
|
20230823,185400,43462150,6840,6840,6840,6840,0
|
|
20230823,185300,43462150,6840,6840,6840,6840,0
|
|
20230823,185200,43462150,6840,6840,6840,6840,0
|
|
20230823,185100,43462150,6840,6840,6840,6840,0
|
|
20230823,185000,43462150,6840,6840,6840,6840,0
|
|
20230823,184900,43462150,6840,6840,6840,6840,0
|
|
20230823,184800,43462150,6840,6840,6840,6840,0
|
|
20230823,184700,43462150,6840,6840,6840,6840,0
|
|
20230823,184600,43462150,6840,6840,6840,6840,0
|
|
20230823,184500,43462150,6840,6840,6840,6840,0
|
|
20230823,184400,43462150,6840,6840,6840,6840,0
|
|
20230823,184300,43462150,6840,6840,6840,6840,0
|
|
20230823,184200,43462150,6840,6840,6840,6840,0
|
|
20230823,184100,43462150,6840,6840,6840,6840,0
|
|
20230823,184000,43462150,6840,6840,6840,6840,0
|
|
20230823,183900,43462150,6840,6840,6840,6840,0
|
|
20230823,183800,43462150,6840,6840,6840,6840,0
|
|
20230823,183700,43462150,6840,6840,6840,6840,0
|
|
20230823,183600,43462150,6840,6840,6840,6840,0
|
|
20230823,183500,43462150,6840,6840,6840,6840,0
|
|
20230823,183400,43462150,6840,6840,6840,6840,0
|
|
20230823,183300,43462150,6840,6840,6840,6840,0
|
|
20230823,183200,43462150,6840,6840,6840,6840,0
|
|
20230823,183100,43462150,6840,6840,6840,6840,0
|
|
20230823,183000,43462150,6840,6840,6840,6840,0
|
|
20230823,182900,43462150,6840,6840,6840,6840,0
|
|
20230823,182800,43462150,6840,6840,6840,6840,0
|
|
20230823,182700,43462150,6840,6840,6840,6840,0
|
|
20230823,182600,43462150,6840,6840,6840,6840,180
|
|
20230823,182500,43462150,6840,6840,6840,6840,0
|
|
20230823,182400,43462150,6840,6840,6840,6840,0
|
|
20230823,182300,43462150,6840,6840,6840,6840,0
|
|
20230823,182200,43462150,6840,6840,6840,6840,0
|
|
20230823,182100,43462150,6840,6840,6840,6840,0
|
|
20230823,182000,43462150,6840,6840,6840,6840,0
|
|
20230823,181900,43462150,6840,6840,6840,6840,0
|
|
20230823,181800,43462150,6840,6840,6840,6840,0
|
|
20230823,181700,43462150,6840,6840,6840,6840,0
|
|
20230823,181600,43462150,6840,6840,6840,6840,0
|
|
20230823,181500,43462150,6840,6840,6840,6840,0
|
|
20230823,181400,43462150,6840,6840,6840,6840,0
|
|
20230823,181300,43462150,6840,6840,6840,6840,0
|
|
20230823,181200,43462150,6840,6840,6840,6840,0
|
|
20230823,181100,43462150,6840,6840,6840,6840,0
|
|
20230823,181000,43462150,6840,6840,6840,6840,0
|
|
20230823,180900,43462150,6840,6840,6840,6840,0
|
|
20230823,180800,43462150,6840,6840,6840,6840,0
|
|
20230823,180700,43462150,6840,6840,6840,6840,0
|
|
20230823,180600,43462150,6840,6840,6840,6840,0
|
|
20230823,180500,43462150,6840,6840,6840,6840,0
|
|
20230823,180400,43462150,6840,6840,6840,6840,0
|
|
20230823,180300,43462150,6840,6840,6840,6840,0
|
|
20230823,180200,43462150,6840,6840,6840,6840,0
|
|
20230823,180100,43462150,6840,6840,6840,6840,0
|
|
20230823,180000,43462150,6840,6840,6840,6840,0
|
|
20230823,175900,43462150,6840,6840,6840,6840,0
|
|
20230823,175800,43462150,6840,6840,6840,6840,0
|
|
20230823,175700,43462150,6840,6840,6840,6840,0
|
|
20230823,175600,43462150,6840,6840,6840,6840,180
|
|
20230823,175500,43462150,6840,6840,6840,6840,0
|
|
20230823,175400,43462150,6840,6840,6840,6840,0
|
|
20230823,175300,43462150,6840,6840,6840,6840,0
|
|
20230823,175200,43462150,6840,6840,6840,6840,0
|
|
20230823,175100,43462150,6840,6840,6840,6840,0
|
|
20230823,175000,43462150,6840,6840,6840,6840,0
|
|
20230823,174900,43462150,6840,6840,6840,6840,0
|
|
20230823,174800,43462150,6840,6840,6840,6840,0
|
|
20230823,174700,43462150,6840,6840,6840,6840,0
|
|
20230823,174600,43462150,6840,6840,6840,6840,0
|
|
20230823,174500,43462150,6840,6840,6840,6840,0
|
|
20230823,174400,43462150,6840,6840,6840,6840,0
|
|
20230823,174300,43462150,6840,6840,6840,6840,0
|
|
20230823,174200,43462150,6840,6840,6840,6840,0
|
|
20230823,174100,43462150,6840,6840,6840,6840,0
|
|
20230823,174000,43462150,6840,6840,6840,6840,0
|
|
20230823,173900,43462150,6840,6840,6840,6840,0
|
|
20230823,173800,43462150,6840,6840,6840,6840,0
|
|
20230823,173700,43462150,6840,6840,6840,6840,0
|
|
20230823,173600,43462150,6840,6840,6840,6840,0
|
|
20230823,173500,43462150,6840,6840,6840,6840,0
|
|
20230823,173400,43462150,6840,6840,6840,6840,0
|
|
20230823,173300,43462150,6840,6840,6840,6840,0
|
|
20230823,173200,43462150,6840,6840,6840,6840,0
|
|
20230823,173100,43462150,6840,6840,6840,6840,0
|
|
20230823,173000,43462150,6840,6840,6840,6840,0
|
|
20230823,172900,43462150,6840,6840,6840,6840,0
|
|
20230823,172800,43462150,6840,6840,6840,6840,0
|
|
20230823,172700,43462150,6840,6840,6840,6840,0
|
|
20230823,172600,43462150,6840,6840,6840,6840,180
|
|
20230823,172500,43462150,6840,6840,6840,6840,0
|
|
20230823,172400,43462150,6840,6840,6840,6840,0
|
|
20230823,172300,43462150,6840,6840,6840,6840,0
|
|
20230823,172200,43462150,6840,6840,6840,6840,0
|
|
20230823,172100,43462150,6840,6840,6840,6840,0
|
|
20230823,172000,43462150,6840,6840,6840,6840,0
|
|
20230823,171900,43462150,6840,6840,6840,6840,0
|
|
20230823,171800,43462150,6840,6840,6840,6840,0
|
|
20230823,171700,43462150,6840,6840,6840,6840,0
|
|
20230823,171600,43462150,6840,6840,6840,6840,0
|
|
20230823,171500,43462150,6840,6840,6840,6840,0
|
|
20230823,171400,43462150,6840,6840,6840,6840,0
|
|
20230823,171300,43462150,6840,6840,6840,6840,0
|
|
20230823,171200,43462150,6840,6840,6840,6840,0
|
|
20230823,171100,43462150,6840,6840,6840,6840,0
|
|
20230823,171000,43462150,6840,6840,6840,6840,0
|
|
20230823,170900,43462150,6840,6840,6840,6840,0
|
|
20230823,170800,43462150,6840,6840,6840,6840,0
|
|
20230823,170700,43462150,6840,6840,6840,6840,0
|
|
20230823,170600,43462150,6840,6840,6840,6840,0
|
|
20230823,170500,43462150,6840,6840,6840,6840,0
|
|
20230823,170400,43462150,6840,6840,6840,6840,0
|
|
20230823,170300,43462150,6840,6840,6840,6840,0
|
|
20230823,170200,43462150,6840,6840,6840,6840,0
|
|
20230823,170100,43462150,6840,6840,6840,6840,0
|
|
20230823,170000,43462150,6840,6840,6840,6840,0
|
|
20230823,165900,43462150,6840,6840,6840,6840,0
|
|
20230823,165800,43462150,6840,6840,6840,6840,0
|
|
20230823,165700,43462150,6840,6840,6840,6840,0
|
|
20230823,165600,43462150,6840,6840,6840,6840,180
|
|
20230823,165500,43462150,6840,6840,6840,6840,0
|
|
20230823,165400,43462150,6840,6840,6840,6840,0
|
|
20230823,165300,43462150,6840,6840,6840,6840,0
|
|
20230823,165200,43462150,6840,6840,6840,6840,0
|
|
20230823,165100,43462150,6840,6840,6840,6840,0
|
|
20230823,165000,43462150,6840,6840,6840,6840,0
|
|
20230823,164900,43462150,6840,6840,6840,6840,0
|
|
20230823,164800,43462150,6840,6840,6840,6840,0
|
|
20230823,164700,43462150,6840,6840,6840,6840,0
|
|
20230823,164600,43462150,6840,6840,6840,6840,0
|
|
20230823,164500,43462150,6840,6840,6840,6840,0
|
|
20230823,164400,43462150,6840,6840,6840,6840,0
|
|
20230823,164300,43462150,6840,6840,6840,6840,0
|
|
20230823,164200,43462150,6840,6840,6840,6840,0
|
|
20230823,164100,43462150,6840,6840,6840,6840,0
|
|
20230823,164000,43462150,6840,6840,6840,6840,0
|
|
20230823,163900,43462150,6840,6840,6840,6840,0
|
|
20230823,163800,43462150,6840,6840,6840,6840,0
|
|
20230823,163700,43462150,6840,6840,6840,6840,0
|
|
20230823,163600,43462150,6840,6840,6840,6840,0
|
|
20230823,163500,43462150,6840,6840,6840,6840,0
|
|
20230823,163400,43462150,6840,6840,6840,6840,0
|
|
20230823,163300,43462150,6840,6840,6840,6840,0
|
|
20230823,163200,43462150,6840,6840,6840,6840,0
|
|
20230823,163100,43462150,6840,6840,6840,6840,0
|
|
20230823,163000,43462150,6840,6840,6840,6840,0
|
|
20230823,162900,43462150,6840,6840,6840,6840,0
|
|
20230823,162800,43462150,6840,6840,6840,6840,0
|
|
20230823,162700,43462150,6840,6840,6840,6840,0
|
|
20230823,162600,43462150,6840,6840,6840,6840,180
|
|
20230823,162500,43462150,6840,6840,6840,6840,0
|
|
20230823,162400,43462150,6840,6840,6840,6840,0
|
|
20230823,162300,43462150,6840,6840,6840,6840,0
|
|
20230823,162200,43462150,6840,6840,6840,6840,0
|
|
20230823,162100,43462150,6840,6840,6840,6840,0
|
|
20230823,162000,43462150,6840,6840,6840,6840,0
|
|
20230823,161900,43462150,6840,6840,6840,6840,0
|
|
20230823,161800,43462150,6840,6840,6840,6840,0
|
|
20230823,161700,43462150,6840,6840,6840,6840,0
|
|
20230823,161600,43462150,6840,6840,6840,6840,0
|
|
20230823,161500,43462150,6840,6840,6840,6840,0
|
|
20230823,161400,43462150,6840,6840,6840,6840,0
|
|
20230823,161300,43462150,6840,6840,6840,6840,0
|
|
20230823,161200,43462150,6840,6840,6840,6840,0
|
|
20230823,161100,43462150,6840,6840,6840,6840,0
|
|
20230823,161000,43462150,6840,6840,6840,6840,0
|
|
20230823,160900,43462150,6840,6840,6840,6840,0
|
|
20230823,160800,43462150,6840,6840,6840,6840,0
|
|
20230823,160700,43462150,6840,6840,6840,6840,0
|
|
20230823,160600,43462150,6840,6840,6840,6840,0
|
|
20230823,160500,43462150,6840,6840,6840,6840,0
|
|
20230823,160400,43462150,6840,6840,6840,6840,0
|
|
20230823,160300,43462150,6840,6840,6840,6840,0
|
|
20230823,160200,43462150,6840,6840,6840,6840,0
|
|
20230823,160100,43462150,6840,6840,6840,6840,0
|
|
20230823,160000,43462150,6840,6840,6840,6840,0
|
|
20230823,155900,43462150,6840,6840,6840,6840,0
|
|
20230823,155800,43462150,6840,6840,6840,6840,0
|
|
20230823,155700,43462150,6840,6840,6840,6840,0
|
|
20230823,155600,43462150,6840,6840,6840,6840,180
|
|
20230823,155500,43462150,6840,6840,6840,6840,0
|
|
20230823,155400,43462150,6840,6840,6840,6840,0
|
|
20230823,155300,43462150,6840,6840,6840,6840,0
|
|
20230823,155200,43462150,6840,6840,6840,6840,0
|
|
20230823,155100,43462150,6840,6840,6840,6840,0
|
|
20230823,155000,43462150,6840,6840,6840,6840,0
|
|
20230823,154900,43462150,6840,6840,6840,6840,0
|
|
20230823,154800,43462150,6840,6840,6840,6840,0
|
|
20230823,154700,43462150,6840,6840,6840,6840,0
|
|
20230823,154600,43462150,6840,6840,6840,6840,0
|
|
20230823,154500,43462150,6840,6840,6840,6840,0
|
|
20230823,154400,43462150,6840,6840,6840,6840,0
|
|
20230823,154300,43462150,6840,6840,6840,6840,0
|
|
20230823,154200,43462150,6840,6840,6840,6840,0
|
|
20230823,154100,43462150,6840,6840,6840,6840,0
|
|
20230823,154000,43462150,6840,6840,6840,6840,0
|
|
20230823,153900,43462150,6840,6840,6840,6840,0
|
|
20230823,153800,43462150,6840,6840,6840,6840,0
|
|
20230823,153700,43462150,6840,6840,6840,6840,0
|
|
20230823,153600,43462150,6840,6840,6840,6840,0
|
|
20230823,153500,43462150,6840,6840,6840,6840,0
|
|
20230823,153400,43462150,6840,6840,6840,6840,0
|
|
20230823,153300,43462150,6840,6840,6840,6840,0
|
|
20230823,153200,43462150,6840,6840,6840,6840,0
|
|
20230823,153100,43462150,6840,6840,6840,6840,0
|
|
20230823,153000,43462150,6840,6840,6840,6840,180
|
|
20230823,152900,42230950,6910,6910,6910,6910,0
|
|
20230823,152800,42230950,6910,6910,6910,6910,0
|
|
20230823,152700,42230950,6910,6910,6910,6910,0
|
|
20230823,152600,42230950,6910,6910,6910,6910,0
|
|
20230823,152500,42230950,6910,6910,6910,6910,0
|
|
20230823,152400,42230950,6910,6910,6910,6910,0
|
|
20230823,152300,42230950,6910,6910,6910,6910,0
|
|
20230823,152200,42230950,6910,6910,6910,6910,0
|
|
20230823,152100,42230950,6910,6910,6910,6910,0
|
|
20230823,152000,42230950,6910,6910,6910,6910,0
|
|
20230823,151900,42230950,6910,6910,6910,6910,17
|
|
20230823,151800,42113480,6910,6910,6910,6910,0
|
|
20230823,151700,42113480,6910,6910,6910,6910,0
|
|
20230823,151600,42113480,6910,6860,6910,6860,211
|
|
20230823,151500,40661600,6850,6850,6850,6850,55
|
|
20230823,151400,40284850,6870,6870,6870,6870,0
|
|
20230823,151300,40284850,6870,6870,6870,6870,0
|
|
20230823,151200,40284850,6870,6870,6870,6870,20
|
|
20230823,151100,40147450,6870,6870,6870,6870,5
|
|
20230823,151000,40113100,6870,6870,6870,6870,0
|
|
20230823,150900,40113100,6870,6870,6880,6870,150
|
|
20230823,150800,39082160,6870,6880,6880,6870,61
|
|
20230823,150700,38663080,6890,6890,6890,6890,0
|
|
20230823,150600,38663080,6890,6890,6890,6890,13
|
|
20230823,150500,38573510,6900,6900,6900,6900,0
|
|
20230823,150400,38573510,6900,6900,6900,6900,76
|
|
20230823,150300,38049110,6890,6890,6890,6890,0
|
|
20230823,150200,38049110,6890,6890,6890,6890,0
|
|
20230823,150100,38049110,6890,6890,6890,6890,0
|
|
20230823,150000,38049110,6890,6890,6890,6890,0
|
|
20230823,145900,38049110,6890,6890,6890,6890,0
|
|
20230823,145800,38049110,6890,6890,6890,6890,121
|
|
20230823,145700,37215420,6890,6890,6890,6890,0
|
|
20230823,145600,37215420,6890,6890,6890,6890,0
|
|
20230823,145500,37215420,6890,6890,6890,6890,0
|
|
20230823,145400,37215420,6890,6890,6890,6890,0
|
|
20230823,145300,37215420,6890,6890,6890,6890,0
|
|
20230823,145200,37215420,6890,6890,6890,6890,0
|
|
20230823,145100,37215420,6890,6890,6890,6890,0
|
|
20230823,145000,37215420,6890,6890,6890,6890,48
|
|
20230823,144900,36884700,6910,6910,6910,6910,0
|
|
20230823,144800,36884700,6910,6910,6910,6910,1
|
|
20230823,144700,36877790,6910,6910,6910,6910,51
|
|
20230823,144600,36525380,6910,6910,6910,6910,191
|
|
20230823,144500,35205570,6900,6900,6900,6900,50
|
|
20230823,144400,34860570,6900,6890,6900,6890,77
|
|
20230823,144300,34329290,6870,6870,6870,6870,0
|
|
20230823,144200,34329290,6870,6870,6870,6870,7
|
|
20230823,144100,34281200,6870,6870,6870,6870,0
|
|
20230823,144000,34281200,6870,6900,6900,6870,193
|
|
20230823,143900,32955260,6870,6870,6870,6870,204
|
|
20230823,143800,31553780,6900,6900,6900,6900,0
|
|
20230823,143700,31553780,6900,6900,6900,6900,32
|
|
20230823,143600,31332980,6900,6900,6900,6900,14
|
|
20230823,143500,31236380,6900,6900,6900,6900,0
|
|
20230823,143400,31236380,6900,6900,6900,6900,0
|
|
20230823,143300,31236380,6900,6900,6900,6900,0
|
|
20230823,143200,31236380,6900,6900,6900,6900,0
|
|
20230823,143100,31236380,6900,6900,6900,6900,0
|
|
20230823,143000,31236380,6900,6900,6900,6900,0
|
|
20230823,142900,31236380,6900,6900,6900,6900,0
|
|
20230823,142800,31236380,6900,6900,6900,6900,0
|
|
20230823,142700,31236380,6900,6900,6900,6900,32
|
|
20230823,142600,31015580,6900,6900,6900,6900,14
|
|
20230823,142500,30918980,6900,6900,6900,6900,0
|
|
20230823,142400,30918980,6900,6900,6900,6900,0
|
|
20230823,142300,30918980,6900,6900,6900,6900,0
|
|
20230823,142200,30918980,6900,6900,6900,6900,0
|
|
20230823,142100,30918980,6900,6900,6900,6900,0
|
|
20230823,142000,30918980,6900,6900,6900,6900,1
|
|
20230823,141900,30912080,6910,6910,6910,6910,0
|
|
20230823,141800,30912080,6910,6910,6910,6910,0
|
|
20230823,141700,30912080,6910,6910,6910,6910,32
|
|
20230823,141600,30690960,6910,6910,6910,6910,11
|
|
20230823,141500,30614950,6910,6910,6910,6910,0
|
|
20230823,141400,30614950,6910,6890,6910,6890,30
|
|
20230823,141300,30408210,6890,6880,6890,6880,30
|
|
20230823,141200,30201590,6880,6880,6880,6880,0
|
|
20230823,141100,30201590,6880,6880,6880,6880,0
|
|
20230823,141000,30201590,6880,6880,6880,6880,0
|
|
20230823,140900,30201590,6880,6880,6880,6880,10
|
|
20230823,140800,30132790,6880,6880,6880,6880,0
|
|
20230823,140700,30132790,6880,6880,6880,6880,33
|
|
20230823,140600,29905750,6880,6880,6880,6880,11
|
|
20230823,140500,29830070,6880,6880,6880,6880,0
|
|
20230823,140400,29830070,6880,6880,6880,6880,10
|
|
20230823,140300,29761270,6820,6820,6820,6820,0
|
|
20230823,140200,29761270,6820,6820,6820,6820,10
|
|
20230823,140100,29693070,6880,6880,6880,6880,0
|
|
20230823,140000,29693070,6880,6880,6880,6880,31
|
|
20230823,135900,29479790,6880,6820,6880,6820,19
|
|
20230823,135800,29349970,6880,6880,6880,6880,0
|
|
20230823,135700,29349970,6880,6880,6880,6880,33
|
|
20230823,135600,29122930,6880,6880,6880,6880,13
|
|
20230823,135500,29033490,6880,6830,6880,6820,100
|
|
20230823,135400,28350810,6880,6880,6880,6880,0
|
|
20230823,135300,28350810,6880,6880,6880,6880,0
|
|
20230823,135200,28350810,6880,6880,6880,6880,0
|
|
20230823,135100,28350810,6880,6880,6880,6880,0
|
|
20230823,135000,28350810,6880,6880,6880,6880,0
|
|
20230823,134900,28350810,6880,6880,6880,6880,0
|
|
20230823,134800,28350810,6880,6880,6880,6880,0
|
|
20230823,134700,28350810,6880,6880,6880,6880,34
|
|
20230823,134600,28116890,6880,6880,6880,6880,13
|
|
20230823,134500,28027450,6890,6890,6890,6890,0
|
|
20230823,134400,28027450,6890,6890,6890,6890,0
|
|
20230823,134300,28027450,6890,6890,6890,6890,0
|
|
20230823,134200,28027450,6890,6890,6890,6890,0
|
|
20230823,134100,28027450,6890,6890,6890,6890,1
|
|
20230823,134000,28020560,6890,6890,6890,6890,0
|
|
20230823,133900,28020560,6890,6890,6890,6890,0
|
|
20230823,133800,28020560,6890,6890,6890,6890,0
|
|
20230823,133700,28020560,6890,6890,6890,6890,33
|
|
20230823,133600,27793190,6890,6890,6890,6890,13
|
|
20230823,133500,27703620,6890,6890,6890,6890,0
|
|
20230823,133400,27703620,6890,6890,6890,6890,0
|
|
20230823,133300,27703620,6890,6890,6890,6890,0
|
|
20230823,133200,27703620,6890,6890,6890,6890,0
|
|
20230823,133100,27703620,6890,6890,6890,6890,0
|
|
20230823,133000,27703620,6890,6890,6890,6890,0
|
|
20230823,132900,27703620,6890,6890,6890,6890,0
|
|
20230823,132800,27703620,6890,6890,6890,6890,0
|
|
20230823,132700,27703620,6890,6890,6890,6890,33
|
|
20230823,132600,27476250,6890,6890,6890,6890,12
|
|
20230823,132500,27393570,6890,6890,6890,6890,0
|
|
20230823,132400,27393570,6890,6890,6890,6890,0
|
|
20230823,132300,27393570,6890,6890,6890,6890,0
|
|
20230823,132200,27393570,6890,6890,6890,6890,10
|
|
20230823,132100,27324670,6890,6890,6890,6890,0
|
|
20230823,132000,27324670,6890,6890,6890,6890,0
|
|
20230823,131900,27324670,6890,6890,6890,6890,0
|
|
20230823,131800,27324670,6890,6890,6890,6890,12
|
|
20230823,131700,27241990,6890,6880,6890,6880,33
|
|
20230823,131600,27014870,6830,6830,6830,6820,212
|
|
20230823,131500,25567510,6830,6830,6830,6830,10
|
|
20230823,131400,25499210,6830,6840,6840,6830,40
|
|
20230823,131300,25225710,6890,6890,6890,6890,0
|
|
20230823,131200,25225710,6890,6890,6890,6890,0
|
|
20230823,131100,25225710,6890,6890,6890,6890,0
|
|
20230823,131000,25225710,6890,6890,6890,6890,0
|
|
20230823,130900,25225710,6890,6890,6890,6890,3
|
|
20230823,130800,25205040,6830,6880,6880,6830,50
|
|
20230823,130700,24862250,6890,6900,6900,6890,130
|
|
20230823,130600,23966520,6910,6910,6910,6910,14
|
|
20230823,130500,23869780,6910,6910,6910,6910,0
|
|
20230823,130400,23869780,6910,6910,6910,6910,0
|
|
20230823,130300,23869780,6910,6910,6910,6910,13
|
|
20230823,130200,23779950,6910,6910,6910,6910,0
|
|
20230823,130100,23779950,6910,6910,6910,6910,9
|
|
20230823,130000,23717760,6910,6910,6910,6910,0
|
|
20230823,125900,23717760,6910,6910,6910,6910,1
|
|
20230823,125800,23710850,6910,6910,6910,6910,0
|
|
20230823,125700,23710850,6910,6910,6910,6910,1
|
|
20230823,125600,23703940,6910,6910,6910,6910,13
|
|
20230823,125500,23614110,6910,6910,6910,6910,1
|
|
20230823,125400,23607200,6910,6910,6910,6910,0
|
|
20230823,125300,23607200,6910,6910,6910,6910,1
|
|
20230823,125200,23600290,6910,6910,6910,6910,0
|
|
20230823,125100,23600290,6910,6910,6910,6910,1
|
|
20230823,125000,23593380,6910,6910,6910,6910,0
|
|
20230823,124900,23593380,6910,6910,6910,6910,3
|
|
20230823,124800,23572650,6910,6910,6910,6910,13
|
|
20230823,124700,23482820,6910,6910,6910,6910,2
|
|
20230823,124600,23469000,6900,6900,6900,6900,0
|
|
20230823,124500,23469000,6900,6900,6900,6900,0
|
|
20230823,124400,23469000,6900,6900,6900,6900,0
|
|
20230823,124300,23469000,6900,6900,6900,6900,0
|
|
20230823,124200,23469000,6900,6900,6900,6900,100
|
|
20230823,124100,22779000,6900,6900,6900,6900,36
|
|
20230823,124000,22530600,6910,6910,6910,6910,0
|
|
20230823,123900,22530600,6910,6910,6910,6910,0
|
|
20230823,123800,22530600,6910,6910,6910,6910,0
|
|
20230823,123700,22530600,6910,6910,6910,6910,0
|
|
20230823,123600,22530600,6910,6910,6910,6910,14
|
|
20230823,123500,22433860,6910,6910,6910,6910,0
|
|
20230823,123400,22433860,6910,6910,6910,6910,0
|
|
20230823,123300,22433860,6910,6910,6910,6910,0
|
|
20230823,123200,22433860,6910,6910,6910,6910,1
|
|
20230823,123100,22426950,6910,6910,6910,6910,0
|
|
20230823,123000,22426950,6910,6910,6910,6910,1
|
|
20230823,122900,22420040,6910,6910,6910,6910,0
|
|
20230823,122800,22420040,6910,6910,6910,6910,1
|
|
20230823,122700,22413130,6910,6910,6910,6910,0
|
|
20230823,122600,22413130,6910,6910,6910,6910,15
|
|
20230823,122500,22309480,6910,6910,6910,6910,0
|
|
20230823,122400,22309480,6910,6910,6910,6910,8
|
|
20230823,122300,22254200,6910,6910,6910,6910,15
|
|
20230823,122200,22150550,6910,6910,6910,6910,1
|
|
20230823,122100,22143640,6910,6910,6910,6910,0
|
|
20230823,122000,22143640,6910,6910,6910,6910,0
|
|
20230823,121900,22143640,6910,6910,6910,6910,0
|
|
20230823,121800,22143640,6910,6910,6910,6910,0
|
|
20230823,121700,22143640,6910,6910,6910,6910,0
|
|
20230823,121600,22143640,6910,6910,6910,6910,14
|
|
20230823,121500,22046900,6910,6910,6910,6910,0
|
|
20230823,121400,22046900,6910,6910,6910,6910,0
|
|
20230823,121300,22046900,6910,6910,6910,6910,0
|
|
20230823,121200,22046900,6910,6910,6910,6910,23
|
|
20230823,121100,21887970,6910,6910,6910,6910,0
|
|
20230823,121000,21887970,6910,6910,6910,6910,20
|
|
20230823,120900,21749770,6940,6930,6940,6930,54
|
|
20230823,120800,21375540,6940,6940,6940,6940,0
|
|
20230823,120700,21375540,6940,6940,6940,6940,0
|
|
20230823,120600,21375540,6940,6940,6940,6940,14
|
|
20230823,120500,21278380,6940,6940,6940,6940,0
|
|
20230823,120400,21278380,6940,6940,6940,6940,0
|
|
20230823,120300,21278380,6940,6940,6940,6940,0
|
|
20230823,120200,21278380,6940,6940,6940,6940,1
|
|
20230823,120100,21271440,6940,6940,6940,6940,1
|
|
20230823,120000,21264500,6940,6940,6940,6940,0
|
|
20230823,115900,21264500,6940,6940,6940,6940,0
|
|
20230823,115800,21264500,6940,6940,6940,6940,73
|
|
20230823,115700,20757880,6940,6940,6940,6940,1
|
|
20230823,115600,20750940,6940,6940,6940,6940,14
|
|
20230823,115500,20653780,6940,6940,6940,6940,5
|
|
20230823,115400,20619080,6940,6940,6940,6940,1
|
|
20230823,115300,20612140,6940,6940,6940,6940,0
|
|
20230823,115200,20612140,6940,6940,6940,6940,0
|
|
20230823,115100,20612140,6940,6940,6940,6940,0
|
|
20230823,115000,20612140,6940,6940,6940,6940,0
|
|
20230823,114900,20612140,6940,6940,6940,6940,0
|
|
20230823,114800,20612140,6940,6940,6940,6940,100
|
|
20230823,114700,19918140,6940,6940,6940,6940,0
|
|
20230823,114600,19918140,6940,6940,6940,6940,13
|
|
20230823,114500,19827920,6940,6940,6940,6940,0
|
|
20230823,114400,19827920,6940,6940,6940,6940,0
|
|
20230823,114300,19827920,6940,6940,6940,6940,0
|
|
20230823,114200,19827920,6940,6940,6940,6940,0
|
|
20230823,114100,19827920,6940,6940,6940,6940,0
|
|
20230823,114000,19827920,6940,6940,6940,6940,2
|
|
20230823,113900,19814040,6930,6930,6930,6930,200
|
|
20230823,113800,18428040,6930,6930,6930,6930,2
|
|
20230823,113700,18414180,6930,6930,6930,6930,0
|
|
20230823,113600,18414180,6930,6930,6930,6930,15
|
|
20230823,113500,18310230,6930,6930,6930,6930,300
|
|
20230823,113400,16231230,6930,6930,6930,6930,2
|
|
20230823,113300,16217370,6930,6930,6930,6930,0
|
|
20230823,113200,16217370,6930,6930,6930,6930,2
|
|
20230823,113100,16203510,6930,6930,6930,6930,0
|
|
20230823,113000,16203510,6930,6930,6930,6930,2
|
|
20230823,112900,16189650,6930,6930,6930,6930,0
|
|
20230823,112800,16189650,6930,6930,6930,6930,2
|
|
20230823,112700,16175790,6930,6930,6930,6930,0
|
|
20230823,112600,16175790,6930,6930,6930,6930,16
|
|
20230823,112500,16064910,6930,6930,6930,6930,0
|
|
20230823,112400,16064910,6930,6930,6930,6930,2
|
|
20230823,112300,16051050,6930,6930,6930,6930,0
|
|
20230823,112200,16051050,6930,6930,6930,6930,10
|
|
20230823,112100,15981750,6930,6930,6930,6930,0
|
|
20230823,112000,15981750,6930,6930,6930,6930,1
|
|
20230823,111900,15974820,6930,6930,6930,6930,0
|
|
20230823,111800,15974820,6930,6930,6930,6930,0
|
|
20230823,111700,15974820,6930,6930,6930,6930,0
|
|
20230823,111600,15974820,6930,6930,6930,6930,13
|
|
20230823,111500,15884730,6930,6930,6930,6930,0
|
|
20230823,111400,15884730,6930,6930,6930,6930,10
|
|
20230823,111300,15815430,6930,6930,6930,6930,0
|
|
20230823,111200,15815430,6930,6930,6930,6930,0
|
|
20230823,111100,15815430,6930,6930,6930,6930,1
|
|
20230823,111000,15808500,6930,6930,6930,6930,0
|
|
20230823,110900,15808500,6930,6920,6930,6920,14
|
|
20230823,110800,15711530,6900,6900,6900,6900,0
|
|
20230823,110700,15711530,6900,6900,6900,6900,0
|
|
20230823,110600,15711530,6900,6900,6900,6900,0
|
|
20230823,110500,15711530,6900,6900,6900,6900,0
|
|
20230823,110400,15711530,6900,6900,6900,6900,0
|
|
20230823,110300,15711530,6900,6900,6900,6900,0
|
|
20230823,110200,15711530,6900,6900,6900,6900,0
|
|
20230823,110100,15711530,6900,6900,6900,6900,0
|
|
20230823,110000,15711530,6900,6900,6900,6900,0
|
|
20230823,105900,15711530,6900,6930,6930,6900,150
|
|
20230823,105800,14675980,6930,6930,6930,6930,13
|
|
20230823,105700,14585890,6930,6930,6930,6930,10
|
|
20230823,105600,14516590,6900,6900,6900,6900,0
|
|
20230823,105500,14516590,6900,6900,6900,6900,0
|
|
20230823,105400,14516590,6900,6900,6900,6900,0
|
|
20230823,105300,14516590,6900,6910,6910,6900,44
|
|
20230823,105200,14212560,6920,6920,6920,6920,15
|
|
20230823,105100,14108760,6930,6930,6930,6930,0
|
|
20230823,105000,14108760,6930,6930,6930,6930,0
|
|
20230823,104900,14108760,6930,6930,6930,6930,0
|
|
20230823,104800,14108760,6930,6930,6930,6930,0
|
|
20230823,104700,14108760,6930,6930,6930,6930,0
|
|
20230823,104600,14108760,6930,6930,6930,6930,13
|
|
20230823,104500,14018670,6930,6930,6930,6930,0
|
|
20230823,104400,14018670,6930,6930,6930,6930,200
|
|
20230823,104300,12632670,6930,6930,6930,6930,0
|
|
20230823,104200,12632670,6930,6930,6930,6930,0
|
|
20230823,104100,12632670,6930,6930,6930,6930,0
|
|
20230823,104000,12632670,6930,6930,6930,6930,0
|
|
20230823,103900,12632670,6930,6930,6930,6930,0
|
|
20230823,103800,12632670,6930,6930,6930,6930,0
|
|
20230823,103700,12632670,6930,6930,6930,6930,0
|
|
20230823,103600,12632670,6930,6930,6930,6930,14
|
|
20230823,103500,12535650,6930,6930,6930,6930,0
|
|
20230823,103400,12535650,6930,6930,6930,6930,0
|
|
20230823,103300,12535650,6930,6930,6930,6930,0
|
|
20230823,103200,12535650,6930,6930,6930,6930,0
|
|
20230823,103100,12535650,6930,6930,6930,6930,0
|
|
20230823,103000,12535650,6930,6930,6930,6930,0
|
|
20230823,102900,12535650,6930,6930,6930,6930,18
|
|
20230823,102800,12410910,6930,6930,6930,6930,0
|
|
20230823,102700,12410910,6930,6930,6930,6930,0
|
|
20230823,102600,12410910,6930,6930,6930,6930,13
|
|
20230823,102500,12320820,6930,6930,6930,6930,150
|
|
20230823,102400,11281320,6930,6930,6930,6930,0
|
|
20230823,102300,11281320,6930,6930,6930,6930,0
|
|
20230823,102200,11281320,6930,6930,6930,6930,0
|
|
20230823,102100,11281320,6930,6930,6930,6930,0
|
|
20230823,102000,11281320,6930,6930,6930,6930,0
|
|
20230823,101900,11281320,6930,6930,6930,6930,0
|
|
20230823,101800,11281320,6930,6930,6930,6930,1
|
|
20230823,101700,11274390,6930,6920,6930,6920,20
|
|
20230823,101600,11135930,6860,6930,6930,6860,143
|
|
20230823,101500,10148970,6930,6930,6930,6930,0
|
|
20230823,101400,10148970,6930,6930,6930,6930,0
|
|
20230823,101300,10148970,6930,6930,6930,6930,0
|
|
20230823,101200,10148970,6930,6930,6930,6930,0
|
|
20230823,101100,10148970,6930,6930,6930,6930,0
|
|
20230823,101000,10148970,6930,6930,6930,6930,0
|
|
20230823,100900,10148970,6930,6930,6930,6930,0
|
|
20230823,100800,10148970,6930,6930,6930,6930,0
|
|
20230823,100700,10148970,6930,6930,6930,6930,0
|
|
20230823,100600,10148970,6930,6930,6930,6930,13
|
|
20230823,100500,10058880,6930,6930,6930,6930,0
|
|
20230823,100400,10058880,6930,6930,6930,6930,0
|
|
20230823,100300,10058880,6930,6930,6930,6930,0
|
|
20230823,100200,10058880,6930,6930,6930,6930,0
|
|
20230823,100100,10058880,6930,6930,6930,6930,0
|
|
20230823,100000,10058880,6930,6930,6930,6930,0
|
|
20230823,095900,10058880,6930,6930,6930,6930,0
|
|
20230823,095800,10058880,6930,6930,6930,6930,0
|
|
20230823,095700,10058880,6930,6930,6930,6930,0
|
|
20230823,095600,10058880,6930,6930,6930,6930,14
|
|
20230823,095500,9961860,6930,6930,6930,6930,0
|
|
20230823,095400,9961860,6930,6930,6930,6930,0
|
|
20230823,095300,9961860,6930,6930,6930,6930,0
|
|
20230823,095200,9961860,6930,6930,6930,6930,0
|
|
20230823,095100,9961860,6930,6930,6930,6930,0
|
|
20230823,095000,9961860,6930,6930,6930,6930,0
|
|
20230823,094900,9961860,6930,6930,6930,6930,0
|
|
20230823,094800,9961860,6930,6930,6930,6930,0
|
|
20230823,094700,9961860,6930,6930,6930,6930,0
|
|
20230823,094600,9961860,6930,6920,6930,6920,13
|
|
20230823,094500,9871780,6930,6930,6930,6930,0
|
|
20230823,094400,9871780,6930,6930,6930,6930,17
|
|
20230823,094300,9753970,6930,6930,6930,6930,10
|
|
20230823,094200,9684670,6870,6870,6870,6870,1
|
|
20230823,094100,9677800,6930,6930,6930,6930,0
|
|
20230823,094000,9677800,6930,6930,6930,6930,0
|
|
20230823,093900,9677800,6930,6930,6930,6930,0
|
|
20230823,093800,9677800,6930,6930,6930,6930,0
|
|
20230823,093700,9677800,6930,6930,6930,6930,0
|
|
20230823,093600,9677800,6930,6930,6930,6930,24
|
|
20230823,093500,9511480,6930,6930,6930,6930,0
|
|
20230823,093400,9511480,6930,6910,6930,6850,130
|
|
20230823,093300,8617320,6930,6930,6930,6930,0
|
|
20230823,093200,8617320,6930,6930,6930,6930,0
|
|
20230823,093100,8617320,6930,6940,6940,6920,45
|
|
20230823,093000,8305890,6940,6940,6940,6940,0
|
|
20230823,092900,8305890,6940,6940,6940,6940,0
|
|
20230823,092800,8305890,6940,6940,6940,6940,1
|
|
20230823,092700,8298950,6940,6940,6940,6940,398
|
|
20230823,092600,5536830,6940,6940,6940,6940,1
|
|
20230823,092500,5529890,6920,6920,6920,6920,0
|
|
20230823,092400,5529890,6920,6920,6920,6920,1
|
|
20230823,092300,5522970,6930,6930,6930,6930,50
|
|
20230823,092200,5176470,6930,6930,6930,6930,1
|
|
20230823,092100,5169540,6930,6930,6930,6930,0
|
|
20230823,092000,5169540,6930,6930,6930,6930,0
|
|
20230823,091900,5169540,6930,6930,6930,6930,0
|
|
20230823,091800,5169540,6930,6930,6930,6930,1
|
|
20230823,091700,5162610,6930,6930,6930,6930,0
|
|
20230823,091600,5162610,6930,6930,6940,6930,16
|
|
20230823,091500,5051610,6940,6940,6940,6940,0
|
|
20230823,091400,5051610,6940,6940,6940,6940,0
|
|
20230823,091300,5051610,6940,6940,6940,6940,0
|
|
20230823,091200,5051610,6940,6940,6940,6940,0
|
|
20230823,091100,5051610,6940,6940,6940,6940,0
|
|
20230823,091000,5051610,6940,6940,6940,6940,0
|
|
20230823,090900,5051610,6940,6900,6940,6900,40
|
|
20230823,090800,4775210,6900,6900,6900,6900,0
|
|
20230823,090700,4775210,6900,6900,6900,6900,2
|
|
20230823,090600,4761410,6940,6940,6940,6940,13
|
|
20230823,090500,4671190,6950,6950,6950,6950,0
|
|
20230823,090400,4671190,6950,6950,6950,6950,0
|
|
20230823,090300,4671190,6950,6870,6950,6870,152
|
|
20230823,090200,3622810,6890,6840,6920,6830,39
|
|
20230823,090100,3355100,6930,6900,6930,6820,420
|
|
20230823,090000,484400,6920,6920,6920,6920,70
|