654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195100,355383430,6890,6890,6890,6890,430
|
|
20230823,195000,355383430,6890,6890,6890,6890,0
|
|
20230823,194900,355383430,6890,6890,6890,6890,0
|
|
20230823,194800,355383430,6890,6890,6890,6890,0
|
|
20230823,194700,355383430,6890,6890,6890,6890,0
|
|
20230823,194600,355383430,6890,6890,6890,6890,0
|
|
20230823,194500,355383430,6890,6890,6890,6890,0
|
|
20230823,194400,355383430,6890,6890,6890,6890,0
|
|
20230823,194300,355383430,6890,6890,6890,6890,0
|
|
20230823,194200,355383430,6890,6890,6890,6890,0
|
|
20230823,194100,355383430,6890,6890,6890,6890,0
|
|
20230823,194000,355383430,6890,6890,6890,6890,0
|
|
20230823,193900,355383430,6890,6890,6890,6890,0
|
|
20230823,193800,355383430,6890,6890,6890,6890,0
|
|
20230823,193700,355383430,6890,6890,6890,6890,0
|
|
20230823,193600,355383430,6890,6890,6890,6890,0
|
|
20230823,193500,355383430,6890,6890,6890,6890,0
|
|
20230823,193400,355383430,6890,6890,6890,6890,0
|
|
20230823,193300,355383430,6890,6890,6890,6890,0
|
|
20230823,193200,355383430,6890,6890,6890,6890,0
|
|
20230823,193100,355383430,6890,6890,6890,6890,0
|
|
20230823,193000,355383430,6890,6890,6890,6890,0
|
|
20230823,192900,355383430,6890,6890,6890,6890,0
|
|
20230823,192800,355383430,6890,6890,6890,6890,0
|
|
20230823,192700,355383430,6890,6890,6890,6890,0
|
|
20230823,192600,355383430,6890,6890,6890,6890,0
|
|
20230823,192500,355383430,6890,6890,6890,6890,0
|
|
20230823,192400,355383430,6890,6890,6890,6890,0
|
|
20230823,192300,355383430,6890,6890,6890,6890,0
|
|
20230823,192200,355383430,6890,6890,6890,6890,0
|
|
20230823,192100,355383430,6890,6890,6890,6890,430
|
|
20230823,192000,355383430,6890,6890,6890,6890,0
|
|
20230823,191900,355383430,6890,6890,6890,6890,0
|
|
20230823,191800,355383430,6890,6890,6890,6890,0
|
|
20230823,191700,355383430,6890,6890,6890,6890,0
|
|
20230823,191600,355383430,6890,6890,6890,6890,0
|
|
20230823,191500,355383430,6890,6890,6890,6890,0
|
|
20230823,191400,355383430,6890,6890,6890,6890,0
|
|
20230823,191300,355383430,6890,6890,6890,6890,0
|
|
20230823,191200,355383430,6890,6890,6890,6890,0
|
|
20230823,191100,355383430,6890,6890,6890,6890,0
|
|
20230823,191000,355383430,6890,6890,6890,6890,0
|
|
20230823,190900,355383430,6890,6890,6890,6890,0
|
|
20230823,190800,355383430,6890,6890,6890,6890,0
|
|
20230823,190700,355383430,6890,6890,6890,6890,0
|
|
20230823,190600,355383430,6890,6890,6890,6890,0
|
|
20230823,190500,355383430,6890,6890,6890,6890,0
|
|
20230823,190400,355383430,6890,6890,6890,6890,0
|
|
20230823,190300,355383430,6890,6890,6890,6890,0
|
|
20230823,190200,355383430,6890,6890,6890,6890,0
|
|
20230823,190100,355383430,6890,6890,6890,6890,0
|
|
20230823,190000,355383430,6890,6890,6890,6890,0
|
|
20230823,185900,355383430,6890,6890,6890,6890,0
|
|
20230823,185800,355383430,6890,6890,6890,6890,0
|
|
20230823,185700,355383430,6890,6890,6890,6890,0
|
|
20230823,185600,355383430,6890,6890,6890,6890,0
|
|
20230823,185500,355383430,6890,6890,6890,6890,0
|
|
20230823,185400,355383430,6890,6890,6890,6890,0
|
|
20230823,185300,355383430,6890,6890,6890,6890,0
|
|
20230823,185200,355383430,6890,6890,6890,6890,0
|
|
20230823,185100,355383430,6890,6890,6890,6890,430
|
|
20230823,185000,355383430,6890,6890,6890,6890,0
|
|
20230823,184900,355383430,6890,6890,6890,6890,0
|
|
20230823,184800,355383430,6890,6890,6890,6890,0
|
|
20230823,184700,355383430,6890,6890,6890,6890,0
|
|
20230823,184600,355383430,6890,6890,6890,6890,0
|
|
20230823,184500,355383430,6890,6890,6890,6890,0
|
|
20230823,184400,355383430,6890,6890,6890,6890,0
|
|
20230823,184300,355383430,6890,6890,6890,6890,0
|
|
20230823,184200,355383430,6890,6890,6890,6890,0
|
|
20230823,184100,355383430,6890,6890,6890,6890,0
|
|
20230823,184000,355383430,6890,6890,6890,6890,0
|
|
20230823,183900,355383430,6890,6890,6890,6890,0
|
|
20230823,183800,355383430,6890,6890,6890,6890,0
|
|
20230823,183700,355383430,6890,6890,6890,6890,0
|
|
20230823,183600,355383430,6890,6890,6890,6890,0
|
|
20230823,183500,355383430,6890,6890,6890,6890,0
|
|
20230823,183400,355383430,6890,6890,6890,6890,0
|
|
20230823,183300,355383430,6890,6890,6890,6890,0
|
|
20230823,183200,355383430,6890,6890,6890,6890,0
|
|
20230823,183100,355383430,6890,6890,6890,6890,0
|
|
20230823,183000,355383430,6890,6890,6890,6890,0
|
|
20230823,182900,355383430,6890,6890,6890,6890,0
|
|
20230823,182800,355383430,6890,6890,6890,6890,0
|
|
20230823,182700,355383430,6890,6890,6890,6890,0
|
|
20230823,182600,355383430,6890,6890,6890,6890,0
|
|
20230823,182500,355383430,6890,6890,6890,6890,0
|
|
20230823,182400,355383430,6890,6890,6890,6890,0
|
|
20230823,182300,355383430,6890,6890,6890,6890,0
|
|
20230823,182200,355383430,6890,6890,6890,6890,0
|
|
20230823,182100,355383430,6890,6890,6890,6890,430
|
|
20230823,182000,355383430,6890,6890,6890,6890,0
|
|
20230823,181900,355383430,6890,6890,6890,6890,0
|
|
20230823,181800,355383430,6890,6890,6890,6890,0
|
|
20230823,181700,355383430,6890,6890,6890,6890,0
|
|
20230823,181600,355383430,6890,6890,6890,6890,0
|
|
20230823,181500,355383430,6890,6890,6890,6890,0
|
|
20230823,181400,355383430,6890,6890,6890,6890,0
|
|
20230823,181300,355383430,6890,6890,6890,6890,0
|
|
20230823,181200,355383430,6890,6890,6890,6890,0
|
|
20230823,181100,355383430,6890,6890,6890,6890,0
|
|
20230823,181000,355383430,6890,6890,6890,6890,0
|
|
20230823,180900,355383430,6890,6890,6890,6890,0
|
|
20230823,180800,355383430,6890,6890,6890,6890,0
|
|
20230823,180700,355383430,6890,6890,6890,6890,0
|
|
20230823,180600,355383430,6890,6890,6890,6890,0
|
|
20230823,180500,355383430,6890,6890,6890,6890,0
|
|
20230823,180400,355383430,6890,6890,6890,6890,0
|
|
20230823,180300,355383430,6890,6890,6890,6890,0
|
|
20230823,180200,355383430,6890,6890,6890,6890,0
|
|
20230823,180100,355383430,6890,6890,6890,6890,0
|
|
20230823,180000,355383430,6890,6890,6890,6890,0
|
|
20230823,175900,355383430,6890,6890,6890,6890,0
|
|
20230823,175800,355383430,6890,6890,6890,6890,0
|
|
20230823,175700,355383430,6890,6890,6890,6890,0
|
|
20230823,175600,355383430,6890,6890,6890,6890,0
|
|
20230823,175500,355383430,6890,6890,6890,6890,0
|
|
20230823,175400,355383430,6890,6890,6890,6890,0
|
|
20230823,175300,355383430,6890,6890,6890,6890,0
|
|
20230823,175200,355383430,6890,6890,6890,6890,0
|
|
20230823,175100,355383430,6890,6890,6890,6890,430
|
|
20230823,175000,355383430,6890,6890,6890,6890,0
|
|
20230823,174900,355383430,6890,6890,6890,6890,0
|
|
20230823,174800,355383430,6890,6890,6890,6890,0
|
|
20230823,174700,355383430,6890,6890,6890,6890,0
|
|
20230823,174600,355383430,6890,6890,6890,6890,0
|
|
20230823,174500,355383430,6890,6890,6890,6890,0
|
|
20230823,174400,355383430,6890,6890,6890,6890,0
|
|
20230823,174300,355383430,6890,6890,6890,6890,0
|
|
20230823,174200,355383430,6890,6890,6890,6890,0
|
|
20230823,174100,355383430,6890,6890,6890,6890,0
|
|
20230823,174000,355383430,6890,6890,6890,6890,0
|
|
20230823,173900,355383430,6890,6890,6890,6890,0
|
|
20230823,173800,355383430,6890,6890,6890,6890,0
|
|
20230823,173700,355383430,6890,6890,6890,6890,0
|
|
20230823,173600,355383430,6890,6890,6890,6890,0
|
|
20230823,173500,355383430,6890,6890,6890,6890,0
|
|
20230823,173400,355383430,6890,6890,6890,6890,0
|
|
20230823,173300,355383430,6890,6890,6890,6890,0
|
|
20230823,173200,355383430,6890,6890,6890,6890,0
|
|
20230823,173100,355383430,6890,6890,6890,6890,0
|
|
20230823,173000,355383430,6890,6890,6890,6890,0
|
|
20230823,172900,355383430,6890,6890,6890,6890,0
|
|
20230823,172800,355383430,6890,6890,6890,6890,0
|
|
20230823,172700,355383430,6890,6890,6890,6890,0
|
|
20230823,172600,355383430,6890,6890,6890,6890,0
|
|
20230823,172500,355383430,6890,6890,6890,6890,0
|
|
20230823,172400,355383430,6890,6890,6890,6890,0
|
|
20230823,172300,355383430,6890,6890,6890,6890,0
|
|
20230823,172200,355383430,6890,6890,6890,6890,0
|
|
20230823,172100,355383430,6890,6890,6890,6890,430
|
|
20230823,172000,355383430,6890,6890,6890,6890,0
|
|
20230823,171900,355383430,6890,6890,6890,6890,0
|
|
20230823,171800,355383430,6890,6890,6890,6890,0
|
|
20230823,171700,355383430,6890,6890,6890,6890,0
|
|
20230823,171600,355383430,6890,6890,6890,6890,0
|
|
20230823,171500,355383430,6890,6890,6890,6890,0
|
|
20230823,171400,355383430,6890,6890,6890,6890,0
|
|
20230823,171300,355383430,6890,6890,6890,6890,0
|
|
20230823,171200,355383430,6890,6890,6890,6890,0
|
|
20230823,171100,355383430,6890,6890,6890,6890,0
|
|
20230823,171000,355383430,6890,6890,6890,6890,0
|
|
20230823,170900,355383430,6890,6890,6890,6890,0
|
|
20230823,170800,355383430,6890,6890,6890,6890,0
|
|
20230823,170700,355383430,6890,6890,6890,6890,0
|
|
20230823,170600,355383430,6890,6890,6890,6890,0
|
|
20230823,170500,355383430,6890,6890,6890,6890,0
|
|
20230823,170400,355383430,6890,6890,6890,6890,0
|
|
20230823,170300,355383430,6890,6890,6890,6890,0
|
|
20230823,170200,355383430,6890,6890,6890,6890,0
|
|
20230823,170100,355383430,6890,6890,6890,6890,0
|
|
20230823,170000,355383430,6890,6890,6890,6890,0
|
|
20230823,165900,355383430,6890,6890,6890,6890,0
|
|
20230823,165800,355383430,6890,6890,6890,6890,0
|
|
20230823,165700,355383430,6890,6890,6890,6890,0
|
|
20230823,165600,355383430,6890,6890,6890,6890,0
|
|
20230823,165500,355383430,6890,6890,6890,6890,0
|
|
20230823,165400,355383430,6890,6890,6890,6890,0
|
|
20230823,165300,355383430,6890,6890,6890,6890,0
|
|
20230823,165200,355383430,6890,6890,6890,6890,0
|
|
20230823,165100,355383430,6890,6890,6890,6890,430
|
|
20230823,165000,355383430,6890,6890,6890,6890,0
|
|
20230823,164900,355383430,6890,6890,6890,6890,0
|
|
20230823,164800,355383430,6890,6890,6890,6890,0
|
|
20230823,164700,355383430,6890,6890,6890,6890,0
|
|
20230823,164600,355383430,6890,6890,6890,6890,0
|
|
20230823,164500,355383430,6890,6890,6890,6890,0
|
|
20230823,164400,355383430,6890,6890,6890,6890,0
|
|
20230823,164300,355383430,6890,6890,6890,6890,0
|
|
20230823,164200,355383430,6890,6890,6890,6890,0
|
|
20230823,164100,355383430,6890,6890,6890,6890,0
|
|
20230823,164000,355383430,6890,6890,6890,6890,0
|
|
20230823,163900,355383430,6890,6890,6890,6890,0
|
|
20230823,163800,355383430,6890,6890,6890,6890,0
|
|
20230823,163700,355383430,6890,6890,6890,6890,0
|
|
20230823,163600,355383430,6890,6890,6890,6890,0
|
|
20230823,163500,355383430,6890,6890,6890,6890,0
|
|
20230823,163400,355383430,6890,6890,6890,6890,0
|
|
20230823,163300,355383430,6890,6890,6890,6890,0
|
|
20230823,163200,355383430,6890,6890,6890,6890,0
|
|
20230823,163100,355383430,6890,6890,6890,6890,0
|
|
20230823,163000,355383430,6890,6890,6890,6890,0
|
|
20230823,162900,355383430,6890,6890,6890,6890,0
|
|
20230823,162800,355383430,6890,6890,6890,6890,0
|
|
20230823,162700,355383430,6890,6890,6890,6890,0
|
|
20230823,162600,355383430,6890,6890,6890,6890,0
|
|
20230823,162500,355383430,6890,6890,6890,6890,0
|
|
20230823,162400,355383430,6890,6890,6890,6890,0
|
|
20230823,162300,355383430,6890,6890,6890,6890,0
|
|
20230823,162200,355383430,6890,6890,6890,6890,0
|
|
20230823,162100,355383430,6890,6890,6890,6890,430
|
|
20230823,162000,355383430,6890,6890,6890,6890,0
|
|
20230823,161900,355383430,6890,6890,6890,6890,0
|
|
20230823,161800,355383430,6890,6890,6890,6890,0
|
|
20230823,161700,355383430,6890,6890,6890,6890,0
|
|
20230823,161600,355383430,6890,6890,6890,6890,0
|
|
20230823,161500,355383430,6890,6890,6890,6890,0
|
|
20230823,161400,355383430,6890,6890,6890,6890,0
|
|
20230823,161300,355383430,6890,6890,6890,6890,0
|
|
20230823,161200,355383430,6890,6890,6890,6890,0
|
|
20230823,161100,355383430,6890,6890,6890,6890,0
|
|
20230823,161000,355383430,6890,6890,6890,6890,0
|
|
20230823,160900,355383430,6890,6890,6890,6890,0
|
|
20230823,160800,355383430,6890,6890,6890,6890,0
|
|
20230823,160700,355383430,6890,6890,6890,6890,0
|
|
20230823,160600,355383430,6890,6890,6890,6890,0
|
|
20230823,160500,355383430,6890,6890,6890,6890,0
|
|
20230823,160400,355383430,6890,6890,6890,6890,0
|
|
20230823,160300,355383430,6890,6890,6890,6890,0
|
|
20230823,160200,355383430,6890,6890,6890,6890,0
|
|
20230823,160100,355383430,6890,6890,6890,6890,0
|
|
20230823,160000,355383430,6890,6890,6890,6890,0
|
|
20230823,155900,355383430,6890,6890,6890,6890,0
|
|
20230823,155800,355383430,6890,6890,6890,6890,0
|
|
20230823,155700,355383430,6890,6890,6890,6890,0
|
|
20230823,155600,355383430,6890,6890,6890,6890,0
|
|
20230823,155500,355383430,6890,6890,6890,6890,0
|
|
20230823,155400,355383430,6890,6890,6890,6890,0
|
|
20230823,155300,355383430,6890,6890,6890,6890,0
|
|
20230823,155200,355383430,6890,6890,6890,6890,0
|
|
20230823,155100,355383430,6890,6890,6890,6890,430
|
|
20230823,155000,355383430,6890,6890,6890,6890,0
|
|
20230823,154900,355383430,6890,6890,6890,6890,0
|
|
20230823,154800,355383430,6890,6890,6890,6890,0
|
|
20230823,154700,355383430,6890,6890,6890,6890,0
|
|
20230823,154600,355383430,6890,6890,6890,6890,0
|
|
20230823,154500,355383430,6890,6890,6890,6890,0
|
|
20230823,154400,355383430,6890,6890,6890,6890,0
|
|
20230823,154300,355383430,6890,6890,6890,6890,0
|
|
20230823,154200,355383430,6890,6890,6890,6890,0
|
|
20230823,154100,355383430,6890,6890,6890,6890,0
|
|
20230823,154000,355383430,6890,6890,6890,6890,0
|
|
20230823,153900,355383430,6890,6890,6890,6890,0
|
|
20230823,153800,355383430,6890,6890,6890,6890,0
|
|
20230823,153700,355383430,6890,6890,6890,6890,0
|
|
20230823,153600,355383430,6890,6890,6890,6890,0
|
|
20230823,153500,355383430,6890,6890,6890,6890,0
|
|
20230823,153400,355383430,6890,6890,6890,6890,0
|
|
20230823,153300,355383430,6890,6890,6890,6890,0
|
|
20230823,153200,355383430,6890,6890,6890,6890,0
|
|
20230823,153100,355383430,6890,6890,6890,6890,0
|
|
20230823,153000,355383430,6890,6890,6890,6890,430
|
|
20230823,152900,352420730,6900,6900,6900,6900,0
|
|
20230823,152800,352420730,6900,6900,6900,6900,0
|
|
20230823,152700,352420730,6900,6900,6900,6900,0
|
|
20230823,152600,352420730,6900,6900,6900,6900,0
|
|
20230823,152500,352420730,6900,6900,6900,6900,0
|
|
20230823,152400,352420730,6900,6900,6900,6900,0
|
|
20230823,152300,352420730,6900,6900,6900,6900,0
|
|
20230823,152200,352420730,6900,6900,6900,6900,0
|
|
20230823,152100,352420730,6900,6900,6900,6900,0
|
|
20230823,152000,352420730,6900,6900,6900,6900,0
|
|
20230823,151900,352420730,6900,6900,6900,6900,8
|
|
20230823,151800,352365530,6900,6900,6900,6900,8
|
|
20230823,151700,352310330,6880,6880,6880,6880,0
|
|
20230823,151600,352310330,6880,6900,6900,6870,6
|
|
20230823,151500,352269040,6860,6880,6880,6860,200
|
|
20230823,151400,350895300,6900,6900,6900,6900,4
|
|
20230823,151300,350867700,6890,6890,6890,6890,15
|
|
20230823,151200,350764350,6880,6880,6880,6880,4
|
|
20230823,151100,350736830,6880,6880,6880,6880,0
|
|
20230823,151000,350736830,6880,6870,6880,6870,666
|
|
20230823,150900,346160810,6860,6860,6860,6860,400
|
|
20230823,150800,343416810,6870,6870,6870,6870,10
|
|
20230823,150700,343348110,6870,6870,6870,6870,60
|
|
20230823,150600,342935910,6880,6870,6880,6870,109
|
|
20230823,150500,342186080,6870,6880,6880,6870,138
|
|
20230823,150400,341238010,6870,6860,6870,6860,255
|
|
20230823,150300,339486870,6860,6880,6880,6860,334
|
|
20230823,150200,337194340,6880,6880,6880,6880,0
|
|
20230823,150100,337194340,6880,6880,6880,6880,1
|
|
20230823,150000,337187460,6880,6880,6880,6880,0
|
|
20230823,145900,337187460,6880,6880,6880,6880,4
|
|
20230823,145800,337159940,6860,6860,6860,6860,0
|
|
20230823,145700,337159940,6860,6860,6860,6860,600
|
|
20230823,145600,333043940,6870,6870,6870,6870,10
|
|
20230823,145500,332975240,6880,6880,6880,6880,0
|
|
20230823,145400,332975240,6880,6880,6880,6880,6
|
|
20230823,145300,332933960,6880,6870,6880,6870,616
|
|
20230823,145200,328701940,6870,6870,6870,6870,39
|
|
20230823,145100,328434010,6870,6870,6870,6870,126
|
|
20230823,145000,327568390,6860,6870,6870,6860,42
|
|
20230823,144900,327280160,6870,6870,6870,6870,0
|
|
20230823,144800,327280160,6870,6870,6870,6870,25
|
|
20230823,144700,327108410,6870,6870,6870,6870,5
|
|
20230823,144600,327074060,6860,6880,6880,6860,1316
|
|
20230823,144500,318033220,6880,6880,6880,6870,9
|
|
20230823,144400,317971330,6870,6870,6870,6870,0
|
|
20230823,144300,317971330,6870,6870,6870,6870,0
|
|
20230823,144200,317971330,6870,6870,6870,6870,0
|
|
20230823,144100,317971330,6870,6870,6870,6870,15
|
|
20230823,144000,317868280,6880,6880,6880,6880,0
|
|
20230823,143900,317868280,6880,6880,6880,6880,0
|
|
20230823,143800,317868280,6880,6880,6880,6880,0
|
|
20230823,143700,317868280,6880,6880,6880,6880,73
|
|
20230823,143600,317366040,6880,6890,6890,6880,305
|
|
20230823,143500,315267540,6890,6890,6890,6890,26
|
|
20230823,143400,315088400,6880,6880,6880,6880,109
|
|
20230823,143300,314338480,6880,6880,6880,6880,102
|
|
20230823,143200,313636720,6920,6920,6920,6920,4
|
|
20230823,143100,313609040,6880,6880,6880,6880,0
|
|
20230823,143000,313609040,6880,6880,6880,6880,30
|
|
20230823,142900,313402640,6870,6880,6880,6870,7
|
|
20230823,142800,313354540,6880,6890,6890,6880,109
|
|
20230823,142700,312604610,6890,6890,6890,6890,0
|
|
20230823,142600,312604610,6890,6890,6890,6890,0
|
|
20230823,142500,312604610,6890,6890,6890,6890,1
|
|
20230823,142400,312597720,6880,6890,6890,6880,28
|
|
20230823,142300,312405060,6900,6900,6900,6900,2
|
|
20230823,142200,312391260,6900,6880,6900,6880,52
|
|
20230823,142100,312033460,6880,6880,6880,6880,9
|
|
20230823,142000,311971540,6880,6880,6880,6880,0
|
|
20230823,141900,311971540,6880,6880,6880,6880,137
|
|
20230823,141800,311028980,6870,6870,6870,6870,0
|
|
20230823,141700,311028980,6870,6870,6870,6870,0
|
|
20230823,141600,311028980,6870,6880,6880,6870,939
|
|
20230823,141500,304578030,6920,6880,6920,6880,302
|
|
20230823,141400,302500150,6880,6880,6880,6880,719
|
|
20230823,141300,297553430,6870,6870,6870,6870,0
|
|
20230823,141200,297553430,6870,6870,6870,6870,0
|
|
20230823,141100,297553430,6870,6870,6870,6870,32
|
|
20230823,141000,297333590,6870,6870,6870,6870,0
|
|
20230823,140900,297333590,6870,6870,6870,6870,10
|
|
20230823,140800,297264890,6870,6870,6870,6860,125
|
|
20230823,140700,296406150,6870,6870,6870,6860,66
|
|
20230823,140600,295952740,6870,6870,6870,6870,12
|
|
20230823,140500,295870300,6870,6870,6870,6870,8
|
|
20230823,140400,295815340,6870,6870,6870,6870,10
|
|
20230823,140300,295746640,6870,6870,6870,6870,10
|
|
20230823,140200,295677940,6870,6860,6870,6860,340
|
|
20230823,140100,293345140,6870,6870,6870,6870,11
|
|
20230823,140000,293269570,6860,6880,6880,6860,1558
|
|
20230823,135900,282565250,6880,6870,6880,6870,32
|
|
20230823,135800,282345310,6880,6880,6880,6880,0
|
|
20230823,135700,282345310,6880,6880,6880,6880,2
|
|
20230823,135600,282331550,6880,6880,6880,6880,41
|
|
20230823,135500,282049470,6870,6870,6870,6870,0
|
|
20230823,135400,282049470,6870,6870,6870,6870,1
|
|
20230823,135300,282042600,6880,6880,6880,6880,3
|
|
20230823,135200,282021960,6870,6870,6870,6870,300
|
|
20230823,135100,279960960,6880,6880,6880,6880,47
|
|
20230823,135000,279637600,6880,6880,6880,6880,6
|
|
20230823,134900,279596320,6880,6880,6880,6880,1
|
|
20230823,134800,279589440,6880,6880,6880,6880,4
|
|
20230823,134700,279561920,6880,6880,6880,6880,12
|
|
20230823,134600,279479360,6880,6880,6880,6880,89
|
|
20230823,134500,278867040,6880,6880,6880,6880,11
|
|
20230823,134400,278791360,6880,6880,6880,6870,1656
|
|
20230823,134300,267414610,6880,6880,6880,6880,2695
|
|
20230823,134200,248873010,6880,6890,6890,6880,359
|
|
20230823,134100,246401500,6880,6880,6880,6880,1169
|
|
20230823,134000,238358780,6890,6890,6890,6890,841
|
|
20230823,133900,232564290,6890,6890,6890,6890,0
|
|
20230823,133800,232564290,6890,6890,6890,6890,0
|
|
20230823,133700,232564290,6890,6890,6890,6890,30
|
|
20230823,133600,232357590,6890,6890,6890,6890,100
|
|
20230823,133500,231668590,6900,6900,6900,6900,107
|
|
20230823,133400,230930290,6900,6900,6900,6900,0
|
|
20230823,133300,230930290,6900,6900,6900,6900,0
|
|
20230823,133200,230930290,6900,6900,6900,6900,0
|
|
20230823,133100,230930290,6900,6900,6900,6900,34
|
|
20230823,133000,230695690,6900,6900,6900,6900,0
|
|
20230823,132900,230695690,6900,6900,6900,6900,0
|
|
20230823,132800,230695690,6900,6900,6900,6900,334
|
|
20230823,132700,228391090,6900,6890,6900,6890,51
|
|
20230823,132600,228039200,6890,6890,6890,6890,40
|
|
20230823,132500,227763600,6890,6890,6890,6890,125
|
|
20230823,132400,226902350,6890,6900,6900,6890,1299
|
|
20230823,132300,217952140,6900,6900,6900,6900,0
|
|
20230823,132200,217952140,6900,6900,6900,6900,50
|
|
20230823,132100,217607140,6900,6900,6900,6900,1
|
|
20230823,132000,217600240,6900,6900,6900,6900,4
|
|
20230823,131900,217572640,6900,6900,6900,6900,163
|
|
20230823,131800,216447940,6890,6890,6890,6890,0
|
|
20230823,131700,216447940,6890,6890,6890,6890,269
|
|
20230823,131600,214594530,6890,6890,6890,6890,0
|
|
20230823,131500,214594530,6890,6890,6890,6890,0
|
|
20230823,131400,214594530,6890,6900,6900,6890,137
|
|
20230823,131300,213650230,6890,6890,6890,6890,0
|
|
20230823,131200,213650230,6890,6890,6890,6890,0
|
|
20230823,131100,213650230,6890,6890,6890,6890,50
|
|
20230823,131000,213305730,6900,6900,6900,6900,0
|
|
20230823,130900,213305730,6900,6900,6900,6900,0
|
|
20230823,130800,213305730,6900,6900,6900,6900,0
|
|
20230823,130700,213305730,6900,6900,6900,6900,390
|
|
20230823,130600,210614730,6890,6890,6890,6890,0
|
|
20230823,130500,210614730,6890,6890,6890,6890,200
|
|
20230823,130400,209236730,6900,6900,6900,6900,299
|
|
20230823,130300,207173630,6900,6900,6900,6900,1
|
|
20230823,130200,207166730,6900,6910,6910,6900,121
|
|
20230823,130100,206331820,6920,6920,6920,6920,14
|
|
20230823,130000,206234940,6910,6910,6910,6910,0
|
|
20230823,125900,206234940,6910,6910,6910,6910,0
|
|
20230823,125800,206234940,6910,6910,6910,6910,131
|
|
20230823,125700,205329730,6890,6890,6890,6890,24
|
|
20230823,125600,205164370,6900,6900,6900,6900,0
|
|
20230823,125500,205164370,6900,6900,6900,6900,0
|
|
20230823,125400,205164370,6900,6900,6900,6900,0
|
|
20230823,125300,205164370,6900,6900,6900,6900,53
|
|
20230823,125200,204798670,6900,6900,6900,6900,1400
|
|
20230823,125100,195138670,6910,6910,6920,6910,64
|
|
20230823,125000,194696420,6910,6910,6910,6910,613
|
|
20230823,124900,190460590,6910,6910,6910,6910,10
|
|
20230823,124800,190391490,6910,6910,6910,6910,133
|
|
20230823,124700,189472460,6910,6910,6910,6910,0
|
|
20230823,124600,189472460,6910,6910,6910,6910,11
|
|
20230823,124500,189396450,6910,6910,6910,6910,22
|
|
20230823,124400,189244430,6910,6910,6910,6910,0
|
|
20230823,124300,189244430,6910,6910,6910,6910,55
|
|
20230823,124200,188864380,6910,6910,6910,6910,3
|
|
20230823,124100,188843650,6910,6910,6910,6910,75
|
|
20230823,124000,188325400,6910,6910,6910,6910,220
|
|
20230823,123900,186805200,6910,6910,6910,6910,66
|
|
20230823,123800,186349140,6910,6910,6910,6910,403
|
|
20230823,123700,183564410,6910,6910,6910,6910,0
|
|
20230823,123600,183564410,6910,6910,6910,6910,1
|
|
20230823,123500,183557500,6910,6910,6910,6910,220
|
|
20230823,123400,182037300,6910,6910,6910,6910,0
|
|
20230823,123300,182037300,6910,6910,6910,6910,0
|
|
20230823,123200,182037300,6910,6910,6910,6910,0
|
|
20230823,123100,182037300,6910,6910,6910,6910,0
|
|
20230823,123000,182037300,6910,6910,6910,6910,0
|
|
20230823,122900,182037300,6910,6910,6910,6910,0
|
|
20230823,122800,182037300,6910,6910,6910,6910,10
|
|
20230823,122700,181968200,6910,6910,6910,6910,296
|
|
20230823,122600,179922840,6920,6920,6920,6920,0
|
|
20230823,122500,179922840,6920,6920,6920,6920,50
|
|
20230823,122400,179576840,6920,6920,6920,6920,230
|
|
20230823,122300,177985240,6920,6920,6920,6920,4
|
|
20230823,122200,177957560,6910,6910,6910,6910,17
|
|
20230823,122100,177840090,6910,6910,6910,6910,112
|
|
20230823,122000,177066170,6910,6910,6910,6910,0
|
|
20230823,121900,177066170,6910,6910,6910,6910,0
|
|
20230823,121800,177066170,6910,6910,6910,6910,600
|
|
20230823,121700,172920170,6940,6940,6940,6940,0
|
|
20230823,121600,172920170,6940,6940,6940,6940,0
|
|
20230823,121500,172920170,6940,6940,6940,6940,0
|
|
20230823,121400,172920170,6940,6940,6940,6940,0
|
|
20230823,121300,172920170,6940,6940,6940,6940,0
|
|
20230823,121200,172920170,6940,6940,6940,6940,60
|
|
20230823,121100,172503770,6940,6940,6940,6940,0
|
|
20230823,121000,172503770,6940,6940,6940,6940,0
|
|
20230823,120900,172503770,6940,6940,6940,6940,1
|
|
20230823,120800,172496830,6910,6910,6910,6910,0
|
|
20230823,120700,172496830,6910,6910,6910,6910,0
|
|
20230823,120600,172496830,6910,6920,6920,6910,549
|
|
20230823,120500,168703070,6930,6930,6930,6930,1
|
|
20230823,120400,168696140,6930,6930,6930,6930,2
|
|
20230823,120300,168682280,6920,6920,6920,6920,0
|
|
20230823,120200,168682280,6920,6920,6920,6920,0
|
|
20230823,120100,168682280,6920,6920,6920,6920,0
|
|
20230823,120000,168682280,6920,6920,6920,6920,0
|
|
20230823,115900,168682280,6920,6920,6920,6920,0
|
|
20230823,115800,168682280,6920,6920,6920,6920,188
|
|
20230823,115700,167381320,6930,6930,6930,6930,0
|
|
20230823,115600,167381320,6930,6930,6930,6930,2
|
|
20230823,115500,167367460,6920,6920,6920,6920,1
|
|
20230823,115400,167360540,6920,6920,6920,6920,0
|
|
20230823,115300,167360540,6920,6920,6920,6920,2
|
|
20230823,115200,167346700,6920,6920,6920,6920,0
|
|
20230823,115100,167346700,6920,6920,6920,6920,0
|
|
20230823,115000,167346700,6920,6920,6920,6920,283
|
|
20230823,114900,165388340,6920,6920,6920,6920,50
|
|
20230823,114800,165042340,6920,6920,6920,6920,134
|
|
20230823,114700,164115060,6930,6930,6930,6930,0
|
|
20230823,114600,164115060,6930,6930,6930,6930,0
|
|
20230823,114500,164115060,6930,6930,6930,6930,0
|
|
20230823,114400,164115060,6930,6930,6930,6930,0
|
|
20230823,114300,164115060,6930,6920,6930,6920,11
|
|
20230823,114200,164038930,6930,6930,6930,6930,0
|
|
20230823,114100,164038930,6930,6950,6950,6930,26
|
|
20230823,114000,163858730,6930,6930,6930,6930,202
|
|
20230823,113900,162458870,6930,6930,6930,6930,48
|
|
20230823,113800,162126230,6930,6930,6930,6930,0
|
|
20230823,113700,162126230,6930,6930,6930,6930,179
|
|
20230823,113600,160885760,6950,6950,6950,6950,0
|
|
20230823,113500,160885760,6950,6950,6950,6950,0
|
|
20230823,113400,160885760,6950,6960,6960,6950,9
|
|
20230823,113300,160823200,6950,6950,6950,6950,2
|
|
20230823,113200,160809300,6950,6950,6950,6950,1
|
|
20230823,113100,160802350,6930,6930,6930,6930,0
|
|
20230823,113000,160802350,6930,6930,6930,6930,1
|
|
20230823,112900,160795420,6930,6930,6930,6930,0
|
|
20230823,112800,160795420,6930,6930,6930,6930,0
|
|
20230823,112700,160795420,6930,6930,6930,6930,0
|
|
20230823,112600,160795420,6930,6930,6930,6930,0
|
|
20230823,112500,160795420,6930,6930,6930,6930,0
|
|
20230823,112400,160795420,6930,6930,6930,6930,0
|
|
20230823,112300,160795420,6930,6930,6930,6930,5
|
|
20230823,112200,160760770,6960,6960,6960,6960,0
|
|
20230823,112100,160760770,6960,6960,6960,6960,0
|
|
20230823,112000,160760770,6960,6950,6960,6950,33
|
|
20230823,111900,160531340,6950,6960,6960,6950,30
|
|
20230823,111800,160322550,6960,6960,6960,6960,0
|
|
20230823,111700,160322550,6960,6960,6960,6960,0
|
|
20230823,111600,160322550,6960,6960,6960,6960,0
|
|
20230823,111500,160322550,6960,6960,6960,6960,12
|
|
20230823,111400,160239030,6960,6960,6960,6960,4
|
|
20230823,111300,160211190,6960,6960,6960,6960,0
|
|
20230823,111200,160211190,6960,6960,6960,6960,0
|
|
20230823,111100,160211190,6960,6910,6960,6910,21
|
|
20230823,111000,160066030,6910,6910,6910,6910,0
|
|
20230823,110900,160066030,6910,6910,6910,6910,0
|
|
20230823,110800,160066030,6910,6910,6910,6910,0
|
|
20230823,110700,160066030,6910,6910,6910,6910,0
|
|
20230823,110600,160066030,6910,6910,6910,6910,5212
|
|
20230823,110500,124051110,6910,6910,6910,6910,1799
|
|
20230823,110400,111620020,6910,6910,6910,6910,0
|
|
20230823,110300,111620020,6910,6910,6910,6910,3702
|
|
20230823,110200,86039200,6910,6910,6910,6910,200
|
|
20230823,110100,84657200,6910,6910,6910,6910,0
|
|
20230823,110000,84657200,6910,6910,6910,6910,0
|
|
20230823,105900,84657200,6910,6910,6910,6910,0
|
|
20230823,105800,84657200,6910,6910,6910,6910,0
|
|
20230823,105700,84657200,6910,6910,6910,6910,0
|
|
20230823,105600,84657200,6910,6910,6910,6910,10
|
|
20230823,105500,84588100,6910,6910,6910,6910,0
|
|
20230823,105400,84588100,6910,6910,6910,6910,1
|
|
20230823,105300,84581190,6920,6920,6920,6920,124
|
|
20230823,105200,83723110,6920,6920,6930,6920,198
|
|
20230823,105100,82352940,6920,6930,6930,6920,71
|
|
20230823,105000,81861610,6920,6920,6920,6920,0
|
|
20230823,104900,81861610,6920,6920,6920,6920,100
|
|
20230823,104800,81169610,6920,6920,6920,6920,110
|
|
20230823,104700,80408410,6930,6930,6930,6930,0
|
|
20230823,104600,80408410,6930,6930,6930,6930,10
|
|
20230823,104500,80339110,6930,6920,6930,6920,150
|
|
20230823,104400,79299770,6920,6920,6920,6920,392
|
|
20230823,104300,76587130,6920,6920,6920,6920,0
|
|
20230823,104200,76587130,6920,6930,6930,6920,519
|
|
20230823,104100,72990640,6930,6930,6930,6930,3
|
|
20230823,104000,72969850,6930,6940,6940,6930,49
|
|
20230823,103900,72630260,6950,6950,6950,6950,5
|
|
20230823,103800,72595510,6950,6950,6950,6950,19
|
|
20230823,103700,72463460,6960,6960,6960,6960,40
|
|
20230823,103600,72185060,6970,6970,6970,6970,6
|
|
20230823,103500,72143240,6960,6960,6960,6960,14
|
|
20230823,103400,72045800,6970,6970,6970,6970,0
|
|
20230823,103300,72045800,6970,6970,6970,6970,7
|
|
20230823,103200,71997010,6970,6970,6970,6970,2
|
|
20230823,103100,71983070,6950,6950,6950,6950,5
|
|
20230823,103000,71948320,6930,6930,6930,6930,0
|
|
20230823,102900,71948320,6930,6930,6930,6930,0
|
|
20230823,102800,71948320,6930,6930,6930,6930,0
|
|
20230823,102700,71948320,6930,6930,6930,6930,0
|
|
20230823,102600,71948320,6930,6930,6930,6930,0
|
|
20230823,102500,71948320,6930,6930,6930,6930,0
|
|
20230823,102400,71948320,6930,6930,6930,6930,0
|
|
20230823,102300,71948320,6930,6920,6930,6920,371
|
|
20230823,102200,69378280,6930,6940,6940,6930,223
|
|
20230823,102100,67832780,6960,6960,6960,6960,3
|
|
20230823,102000,67811900,6960,6960,6960,6960,6
|
|
20230823,101900,67770140,6960,6960,6960,6960,0
|
|
20230823,101800,67770140,6960,6960,6960,6960,0
|
|
20230823,101700,67770140,6960,6970,6970,6960,6
|
|
20230823,101600,67728370,6970,6980,6980,6970,12
|
|
20230823,101500,67644630,6980,6980,6980,6980,68
|
|
20230823,101400,67169990,6980,6980,6980,6980,117
|
|
20230823,101300,66353330,6980,6970,6980,6970,500
|
|
20230823,101200,62866330,6930,6980,6980,6930,130
|
|
20230823,101100,61963240,6980,6970,6980,6970,41
|
|
20230823,101000,61677110,6970,6970,6970,6970,23
|
|
20230823,100900,61516800,6980,6980,6980,6980,18
|
|
20230823,100800,61391160,6980,6980,6980,6980,10
|
|
20230823,100700,61321360,6990,6990,6990,6990,0
|
|
20230823,100600,61321360,6990,6980,6990,6980,100
|
|
20230823,100500,60622870,6980,6970,6980,6970,136
|
|
20230823,100400,59673600,6930,6930,6930,6930,0
|
|
20230823,100300,59673600,6930,6930,6930,6930,0
|
|
20230823,100200,59673600,6930,6940,6980,6930,356
|
|
20230823,100100,57194260,6910,6930,6930,6910,20
|
|
20230823,100000,57055910,6910,6940,6940,6910,879
|
|
20230823,095900,50964550,6940,6940,6940,6940,36
|
|
20230823,095800,50714710,6940,6940,6940,6940,0
|
|
20230823,095700,50714710,6940,6940,6940,6940,32
|
|
20230823,095600,50492630,6930,6930,6930,6930,226
|
|
20230823,095500,48926450,6930,6930,6930,6930,0
|
|
20230823,095400,48926450,6930,6930,6930,6930,0
|
|
20230823,095300,48926450,6930,6930,6930,6930,0
|
|
20230823,095200,48926450,6930,6930,6930,6930,745
|
|
20230823,095100,43763600,6930,6930,6930,6930,0
|
|
20230823,095000,43763600,6930,6930,6930,6930,12
|
|
20230823,094900,43680440,6930,6930,6930,6930,0
|
|
20230823,094800,43680440,6930,6930,6930,6930,11
|
|
20230823,094700,43604210,6930,6930,6930,6890,145
|
|
20230823,094600,42604790,6890,6890,6890,6890,0
|
|
20230823,094500,42604790,6890,6890,6890,6890,0
|
|
20230823,094400,42604790,6890,6900,6900,6890,585
|
|
20230823,094300,38574040,6900,6900,6900,6900,411
|
|
20230823,094200,35738140,6900,6900,6900,6900,50
|
|
20230823,094100,35393140,6900,6910,6910,6900,711
|
|
20230823,094000,30485330,6930,6930,6930,6930,50
|
|
20230823,093900,30138830,6930,6930,6930,6930,0
|
|
20230823,093800,30138830,6930,6930,6930,6930,27
|
|
20230823,093700,29951720,6920,6920,6920,6920,10
|
|
20230823,093600,29882520,6930,6930,6930,6930,10
|
|
20230823,093500,29813220,6930,6930,6930,6920,15
|
|
20230823,093400,29709300,6930,6930,6930,6930,0
|
|
20230823,093300,29709300,6930,6920,6930,6920,2
|
|
20230823,093200,29695450,6900,6900,6900,6900,0
|
|
20230823,093100,29695450,6900,6900,6900,6900,0
|
|
20230823,093000,29695450,6900,6900,6900,6900,10
|
|
20230823,092900,29626450,6930,6930,6930,6930,110
|
|
20230823,092800,28864150,6920,6930,6930,6920,101
|
|
20230823,092700,28164240,6930,6930,6930,6930,0
|
|
20230823,092600,28164240,6930,6890,6930,6890,155
|
|
20230823,092500,27096250,6890,6890,6890,6890,0
|
|
20230823,092400,27096250,6890,6890,6890,6890,0
|
|
20230823,092300,27096250,6890,6900,6900,6890,128
|
|
20230823,092200,26214220,6890,6890,6890,6890,0
|
|
20230823,092100,26214220,6890,6890,6890,6890,0
|
|
20230823,092000,26214220,6890,6900,6900,6890,347
|
|
20230823,091900,23823250,6880,6900,6900,6880,1176
|
|
20230823,091800,15719170,6900,6900,6900,6900,0
|
|
20230823,091700,15719170,6900,6900,6900,6900,95
|
|
20230823,091600,15063670,6930,6930,6930,6930,2
|
|
20230823,091500,15049810,6930,6930,6930,6930,50
|
|
20230823,091400,14703310,6900,6900,6900,6900,20
|
|
20230823,091300,14565310,6900,6900,6900,6900,0
|
|
20230823,091200,14565310,6900,6900,6900,6900,700
|
|
20230823,091100,9735310,6900,6900,6900,6900,0
|
|
20230823,091000,9735310,6900,6900,6900,6900,0
|
|
20230823,090900,9735310,6900,6910,6910,6900,200
|
|
20230823,090800,8355290,6900,6900,6900,6900,111
|
|
20230823,090700,7589390,6900,6900,6900,6900,0
|
|
20230823,090600,7589390,6900,6900,6900,6900,1
|
|
20230823,090500,7582490,6900,6900,6900,6900,10
|
|
20230823,090400,7513490,6900,6940,6940,6900,273
|
|
20230823,090300,5629550,6900,6940,6940,6900,183
|
|
20230823,090200,4365530,6890,6890,6890,6890,45
|
|
20230823,090100,4055480,6890,6900,6900,6890,149
|
|
20230823,090000,3028860,6890,6900,6900,6890,439
|