682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201900,91545360,6850,6850,6850,6850,288
|
|
20230823,201800,91545360,6850,6850,6850,6850,0
|
|
20230823,201700,91545360,6850,6850,6850,6850,0
|
|
20230823,201600,91545360,6850,6850,6850,6850,0
|
|
20230823,201500,91545360,6850,6850,6850,6850,0
|
|
20230823,201400,91545360,6850,6850,6850,6850,0
|
|
20230823,201300,91545360,6850,6850,6850,6850,0
|
|
20230823,201200,91545360,6850,6850,6850,6850,0
|
|
20230823,201100,91545360,6850,6850,6850,6850,0
|
|
20230823,201000,91545360,6850,6850,6850,6850,0
|
|
20230823,200900,91545360,6850,6850,6850,6850,0
|
|
20230823,200800,91545360,6850,6850,6850,6850,0
|
|
20230823,200700,91545360,6850,6850,6850,6850,0
|
|
20230823,200600,91545360,6850,6850,6850,6850,0
|
|
20230823,200500,91545360,6850,6850,6850,6850,0
|
|
20230823,200400,91545360,6850,6850,6850,6850,0
|
|
20230823,200300,91545360,6850,6850,6850,6850,0
|
|
20230823,200200,91545360,6850,6850,6850,6850,0
|
|
20230823,200100,91545360,6850,6850,6850,6850,0
|
|
20230823,200000,91545360,6850,6850,6850,6850,0
|
|
20230823,195900,91545360,6850,6850,6850,6850,0
|
|
20230823,195800,91545360,6850,6850,6850,6850,0
|
|
20230823,195700,91545360,6850,6850,6850,6850,0
|
|
20230823,195600,91545360,6850,6850,6850,6850,0
|
|
20230823,195500,91545360,6850,6850,6850,6850,0
|
|
20230823,195400,91545360,6850,6850,6850,6850,0
|
|
20230823,195300,91545360,6850,6850,6850,6850,0
|
|
20230823,195200,91545360,6850,6850,6850,6850,0
|
|
20230823,195100,91545360,6850,6850,6850,6850,0
|
|
20230823,195000,91545360,6850,6850,6850,6850,0
|
|
20230823,194900,91545360,6850,6850,6850,6850,288
|
|
20230823,194800,91545360,6850,6850,6850,6850,0
|
|
20230823,194700,91545360,6850,6850,6850,6850,0
|
|
20230823,194600,91545360,6850,6850,6850,6850,0
|
|
20230823,194500,91545360,6850,6850,6850,6850,0
|
|
20230823,194400,91545360,6850,6850,6850,6850,0
|
|
20230823,194300,91545360,6850,6850,6850,6850,0
|
|
20230823,194200,91545360,6850,6850,6850,6850,0
|
|
20230823,194100,91545360,6850,6850,6850,6850,0
|
|
20230823,194000,91545360,6850,6850,6850,6850,0
|
|
20230823,193900,91545360,6850,6850,6850,6850,0
|
|
20230823,193800,91545360,6850,6850,6850,6850,0
|
|
20230823,193700,91545360,6850,6850,6850,6850,0
|
|
20230823,193600,91545360,6850,6850,6850,6850,0
|
|
20230823,193500,91545360,6850,6850,6850,6850,0
|
|
20230823,193400,91545360,6850,6850,6850,6850,0
|
|
20230823,193300,91545360,6850,6850,6850,6850,0
|
|
20230823,193200,91545360,6850,6850,6850,6850,0
|
|
20230823,193100,91545360,6850,6850,6850,6850,0
|
|
20230823,193000,91545360,6850,6850,6850,6850,0
|
|
20230823,192900,91545360,6850,6850,6850,6850,0
|
|
20230823,192800,91545360,6850,6850,6850,6850,0
|
|
20230823,192700,91545360,6850,6850,6850,6850,0
|
|
20230823,192600,91545360,6850,6850,6850,6850,0
|
|
20230823,192500,91545360,6850,6850,6850,6850,0
|
|
20230823,192400,91545360,6850,6850,6850,6850,0
|
|
20230823,192300,91545360,6850,6850,6850,6850,0
|
|
20230823,192200,91545360,6850,6850,6850,6850,0
|
|
20230823,192100,91545360,6850,6850,6850,6850,0
|
|
20230823,192000,91545360,6850,6850,6850,6850,0
|
|
20230823,191900,91545360,6850,6850,6850,6850,288
|
|
20230823,191800,91545360,6850,6850,6850,6850,0
|
|
20230823,191700,91545360,6850,6850,6850,6850,0
|
|
20230823,191600,91545360,6850,6850,6850,6850,0
|
|
20230823,191500,91545360,6850,6850,6850,6850,0
|
|
20230823,191400,91545360,6850,6850,6850,6850,0
|
|
20230823,191300,91545360,6850,6850,6850,6850,0
|
|
20230823,191200,91545360,6850,6850,6850,6850,0
|
|
20230823,191100,91545360,6850,6850,6850,6850,0
|
|
20230823,191000,91545360,6850,6850,6850,6850,0
|
|
20230823,190900,91545360,6850,6850,6850,6850,0
|
|
20230823,190800,91545360,6850,6850,6850,6850,0
|
|
20230823,190700,91545360,6850,6850,6850,6850,0
|
|
20230823,190600,91545360,6850,6850,6850,6850,0
|
|
20230823,190500,91545360,6850,6850,6850,6850,0
|
|
20230823,190400,91545360,6850,6850,6850,6850,0
|
|
20230823,190300,91545360,6850,6850,6850,6850,0
|
|
20230823,190200,91545360,6850,6850,6850,6850,0
|
|
20230823,190100,91545360,6850,6850,6850,6850,0
|
|
20230823,190000,91545360,6850,6850,6850,6850,0
|
|
20230823,185900,91545360,6850,6850,6850,6850,0
|
|
20230823,185800,91545360,6850,6850,6850,6850,0
|
|
20230823,185700,91545360,6850,6850,6850,6850,0
|
|
20230823,185600,91545360,6850,6850,6850,6850,0
|
|
20230823,185500,91545360,6850,6850,6850,6850,0
|
|
20230823,185400,91545360,6850,6850,6850,6850,0
|
|
20230823,185300,91545360,6850,6850,6850,6850,0
|
|
20230823,185200,91545360,6850,6850,6850,6850,0
|
|
20230823,185100,91545360,6850,6850,6850,6850,0
|
|
20230823,185000,91545360,6850,6850,6850,6850,0
|
|
20230823,184900,91545360,6850,6850,6850,6850,288
|
|
20230823,184800,91545360,6850,6850,6850,6850,0
|
|
20230823,184700,91545360,6850,6850,6850,6850,0
|
|
20230823,184600,91545360,6850,6850,6850,6850,0
|
|
20230823,184500,91545360,6850,6850,6850,6850,0
|
|
20230823,184400,91545360,6850,6850,6850,6850,0
|
|
20230823,184300,91545360,6850,6850,6850,6850,0
|
|
20230823,184200,91545360,6850,6850,6850,6850,0
|
|
20230823,184100,91545360,6850,6850,6850,6850,0
|
|
20230823,184000,91545360,6850,6850,6850,6850,0
|
|
20230823,183900,91545360,6850,6850,6850,6850,0
|
|
20230823,183800,91545360,6850,6850,6850,6850,0
|
|
20230823,183700,91545360,6850,6850,6850,6850,0
|
|
20230823,183600,91545360,6850,6850,6850,6850,0
|
|
20230823,183500,91545360,6850,6850,6850,6850,0
|
|
20230823,183400,91545360,6850,6850,6850,6850,0
|
|
20230823,183300,91545360,6850,6850,6850,6850,0
|
|
20230823,183200,91545360,6850,6850,6850,6850,0
|
|
20230823,183100,91545360,6850,6850,6850,6850,0
|
|
20230823,183000,91545360,6850,6850,6850,6850,0
|
|
20230823,182900,91545360,6850,6850,6850,6850,0
|
|
20230823,182800,91545360,6850,6850,6850,6850,0
|
|
20230823,182700,91545360,6850,6850,6850,6850,0
|
|
20230823,182600,91545360,6850,6850,6850,6850,0
|
|
20230823,182500,91545360,6850,6850,6850,6850,0
|
|
20230823,182400,91545360,6850,6850,6850,6850,0
|
|
20230823,182300,91545360,6850,6850,6850,6850,0
|
|
20230823,182200,91545360,6850,6850,6850,6850,0
|
|
20230823,182100,91545360,6850,6850,6850,6850,0
|
|
20230823,182000,91545360,6850,6850,6850,6850,0
|
|
20230823,181900,91545360,6850,6850,6850,6850,288
|
|
20230823,181800,91545360,6850,6850,6850,6850,0
|
|
20230823,181700,91545360,6850,6850,6850,6850,0
|
|
20230823,181600,91545360,6850,6850,6850,6850,0
|
|
20230823,181500,91545360,6850,6850,6850,6850,0
|
|
20230823,181400,91545360,6850,6850,6850,6850,0
|
|
20230823,181300,91545360,6850,6850,6850,6850,0
|
|
20230823,181200,91545360,6850,6850,6850,6850,0
|
|
20230823,181100,91545360,6850,6850,6850,6850,0
|
|
20230823,181000,91545360,6850,6850,6850,6850,0
|
|
20230823,180900,91545360,6850,6850,6850,6850,0
|
|
20230823,180800,91545360,6850,6850,6850,6850,0
|
|
20230823,180700,91545360,6850,6850,6850,6850,0
|
|
20230823,180600,91545360,6850,6850,6850,6850,0
|
|
20230823,180500,91545360,6850,6850,6850,6850,0
|
|
20230823,180400,91545360,6850,6850,6850,6850,0
|
|
20230823,180300,91545360,6850,6850,6850,6850,0
|
|
20230823,180200,91545360,6850,6850,6850,6850,0
|
|
20230823,180100,91545360,6850,6850,6850,6850,0
|
|
20230823,180000,91545360,6850,6850,6850,6850,0
|
|
20230823,175900,91545360,6850,6850,6850,6850,0
|
|
20230823,175800,91545360,6850,6850,6850,6850,0
|
|
20230823,175700,91545360,6850,6850,6850,6850,0
|
|
20230823,175600,91545360,6850,6850,6850,6850,0
|
|
20230823,175500,91545360,6850,6850,6850,6850,0
|
|
20230823,175400,91545360,6850,6850,6850,6850,0
|
|
20230823,175300,91545360,6850,6850,6850,6850,0
|
|
20230823,175200,91545360,6850,6850,6850,6850,0
|
|
20230823,175100,91545360,6850,6850,6850,6850,0
|
|
20230823,175000,91545360,6850,6850,6850,6850,0
|
|
20230823,174900,91545360,6850,6850,6850,6850,288
|
|
20230823,174800,91545360,6850,6850,6850,6850,0
|
|
20230823,174700,91545360,6850,6850,6850,6850,0
|
|
20230823,174600,91545360,6850,6850,6850,6850,0
|
|
20230823,174500,91545360,6850,6850,6850,6850,0
|
|
20230823,174400,91545360,6850,6850,6850,6850,0
|
|
20230823,174300,91545360,6850,6850,6850,6850,0
|
|
20230823,174200,91545360,6850,6850,6850,6850,0
|
|
20230823,174100,91545360,6850,6850,6850,6850,0
|
|
20230823,174000,91545360,6850,6850,6850,6850,0
|
|
20230823,173900,91545360,6850,6850,6850,6850,0
|
|
20230823,173800,91545360,6850,6850,6850,6850,0
|
|
20230823,173700,91545360,6850,6850,6850,6850,0
|
|
20230823,173600,91545360,6850,6850,6850,6850,0
|
|
20230823,173500,91545360,6850,6850,6850,6850,0
|
|
20230823,173400,91545360,6850,6850,6850,6850,0
|
|
20230823,173300,91545360,6850,6850,6850,6850,0
|
|
20230823,173200,91545360,6850,6850,6850,6850,0
|
|
20230823,173100,91545360,6850,6850,6850,6850,0
|
|
20230823,173000,91545360,6850,6850,6850,6850,0
|
|
20230823,172900,91545360,6850,6850,6850,6850,0
|
|
20230823,172800,91545360,6850,6850,6850,6850,0
|
|
20230823,172700,91545360,6850,6850,6850,6850,0
|
|
20230823,172600,91545360,6850,6850,6850,6850,0
|
|
20230823,172500,91545360,6850,6850,6850,6850,0
|
|
20230823,172400,91545360,6850,6850,6850,6850,0
|
|
20230823,172300,91545360,6850,6850,6850,6850,0
|
|
20230823,172200,91545360,6850,6850,6850,6850,0
|
|
20230823,172100,91545360,6850,6850,6850,6850,0
|
|
20230823,172000,91545360,6850,6850,6850,6850,0
|
|
20230823,171900,91545360,6850,6850,6850,6850,288
|
|
20230823,171800,91545360,6850,6850,6850,6850,0
|
|
20230823,171700,91545360,6850,6850,6850,6850,0
|
|
20230823,171600,91545360,6850,6850,6850,6850,0
|
|
20230823,171500,91545360,6850,6850,6850,6850,0
|
|
20230823,171400,91545360,6850,6850,6850,6850,0
|
|
20230823,171300,91545360,6850,6850,6850,6850,0
|
|
20230823,171200,91545360,6850,6850,6850,6850,0
|
|
20230823,171100,91545360,6850,6850,6850,6850,0
|
|
20230823,171000,91545360,6850,6850,6850,6850,0
|
|
20230823,170900,91545360,6850,6850,6850,6850,0
|
|
20230823,170800,91545360,6850,6850,6850,6850,0
|
|
20230823,170700,91545360,6850,6850,6850,6850,0
|
|
20230823,170600,91545360,6850,6850,6850,6850,0
|
|
20230823,170500,91545360,6850,6850,6850,6850,0
|
|
20230823,170400,91545360,6850,6850,6850,6850,0
|
|
20230823,170300,91545360,6850,6850,6850,6850,0
|
|
20230823,170200,91545360,6850,6850,6850,6850,0
|
|
20230823,170100,91545360,6850,6850,6850,6850,0
|
|
20230823,170000,91545360,6850,6850,6850,6850,0
|
|
20230823,165900,91545360,6850,6850,6850,6850,0
|
|
20230823,165800,91545360,6850,6850,6850,6850,0
|
|
20230823,165700,91545360,6850,6850,6850,6850,0
|
|
20230823,165600,91545360,6850,6850,6850,6850,0
|
|
20230823,165500,91545360,6850,6850,6850,6850,0
|
|
20230823,165400,91545360,6850,6850,6850,6850,0
|
|
20230823,165300,91545360,6850,6850,6850,6850,0
|
|
20230823,165200,91545360,6850,6850,6850,6850,0
|
|
20230823,165100,91545360,6850,6850,6850,6850,0
|
|
20230823,165000,91545360,6850,6850,6850,6850,0
|
|
20230823,164900,91545360,6850,6850,6850,6850,288
|
|
20230823,164800,91545360,6850,6850,6850,6850,0
|
|
20230823,164700,91545360,6850,6850,6850,6850,0
|
|
20230823,164600,91545360,6850,6850,6850,6850,0
|
|
20230823,164500,91545360,6850,6850,6850,6850,0
|
|
20230823,164400,91545360,6850,6850,6850,6850,0
|
|
20230823,164300,91545360,6850,6850,6850,6850,0
|
|
20230823,164200,91545360,6850,6850,6850,6850,0
|
|
20230823,164100,91545360,6850,6850,6850,6850,0
|
|
20230823,164000,91545360,6850,6850,6850,6850,0
|
|
20230823,163900,91545360,6850,6850,6850,6850,0
|
|
20230823,163800,91545360,6850,6850,6850,6850,0
|
|
20230823,163700,91545360,6850,6850,6850,6850,0
|
|
20230823,163600,91545360,6850,6850,6850,6850,0
|
|
20230823,163500,91545360,6850,6850,6850,6850,0
|
|
20230823,163400,91545360,6850,6850,6850,6850,0
|
|
20230823,163300,91545360,6850,6850,6850,6850,0
|
|
20230823,163200,91545360,6850,6850,6850,6850,0
|
|
20230823,163100,91545360,6850,6850,6850,6850,0
|
|
20230823,163000,91545360,6850,6850,6850,6850,0
|
|
20230823,162900,91545360,6850,6850,6850,6850,0
|
|
20230823,162800,91545360,6850,6850,6850,6850,0
|
|
20230823,162700,91545360,6850,6850,6850,6850,0
|
|
20230823,162600,91545360,6850,6850,6850,6850,0
|
|
20230823,162500,91545360,6850,6850,6850,6850,0
|
|
20230823,162400,91545360,6850,6850,6850,6850,0
|
|
20230823,162300,91545360,6850,6850,6850,6850,0
|
|
20230823,162200,91545360,6850,6850,6850,6850,0
|
|
20230823,162100,91545360,6850,6850,6850,6850,0
|
|
20230823,162000,91545360,6850,6850,6850,6850,0
|
|
20230823,161900,91545360,6850,6850,6850,6850,288
|
|
20230823,161800,91545360,6850,6850,6850,6850,0
|
|
20230823,161700,91545360,6850,6850,6850,6850,0
|
|
20230823,161600,91545360,6850,6850,6850,6850,0
|
|
20230823,161500,91545360,6850,6850,6850,6850,0
|
|
20230823,161400,91545360,6850,6850,6850,6850,0
|
|
20230823,161300,91545360,6850,6850,6850,6850,0
|
|
20230823,161200,91545360,6850,6850,6850,6850,0
|
|
20230823,161100,91545360,6850,6850,6850,6850,0
|
|
20230823,161000,91545360,6850,6850,6850,6850,0
|
|
20230823,160900,91545360,6850,6850,6850,6850,0
|
|
20230823,160800,91545360,6850,6850,6850,6850,0
|
|
20230823,160700,91545360,6850,6850,6850,6850,0
|
|
20230823,160600,91545360,6850,6850,6850,6850,0
|
|
20230823,160500,91545360,6850,6850,6850,6850,0
|
|
20230823,160400,91545360,6850,6850,6850,6850,0
|
|
20230823,160300,91545360,6850,6850,6850,6850,0
|
|
20230823,160200,91545360,6850,6850,6850,6850,0
|
|
20230823,160100,91545360,6850,6850,6850,6850,0
|
|
20230823,160000,91545360,6850,6850,6850,6850,0
|
|
20230823,155900,91545360,6850,6850,6850,6850,0
|
|
20230823,155800,91545360,6850,6850,6850,6850,0
|
|
20230823,155700,91545360,6850,6850,6850,6850,0
|
|
20230823,155600,91545360,6850,6850,6850,6850,0
|
|
20230823,155500,91545360,6850,6850,6850,6850,0
|
|
20230823,155400,91545360,6850,6850,6850,6850,0
|
|
20230823,155300,91545360,6850,6850,6850,6850,0
|
|
20230823,155200,91545360,6850,6850,6850,6850,0
|
|
20230823,155100,91545360,6850,6850,6850,6850,0
|
|
20230823,155000,91545360,6850,6850,6850,6850,0
|
|
20230823,154900,91545360,6850,6850,6850,6850,288
|
|
20230823,154800,91545360,6850,6850,6850,6850,0
|
|
20230823,154700,91545360,6850,6850,6850,6850,0
|
|
20230823,154600,91545360,6850,6850,6850,6850,0
|
|
20230823,154500,91545360,6850,6850,6850,6850,0
|
|
20230823,154400,91545360,6850,6850,6850,6850,0
|
|
20230823,154300,91545360,6850,6850,6850,6850,0
|
|
20230823,154200,91545360,6850,6850,6850,6850,0
|
|
20230823,154100,91545360,6850,6850,6850,6850,0
|
|
20230823,154000,91545360,6850,6850,6850,6850,0
|
|
20230823,153900,91545360,6850,6850,6850,6850,0
|
|
20230823,153800,91545360,6850,6850,6850,6850,0
|
|
20230823,153700,91545360,6850,6850,6850,6850,0
|
|
20230823,153600,91545360,6850,6850,6850,6850,0
|
|
20230823,153500,91545360,6850,6850,6850,6850,0
|
|
20230823,153400,91545360,6850,6850,6850,6850,0
|
|
20230823,153300,91545360,6850,6850,6850,6850,0
|
|
20230823,153200,91545360,6850,6850,6850,6850,0
|
|
20230823,153100,91545360,6850,6850,6850,6850,0
|
|
20230823,153000,91545360,6850,6850,6850,6850,288
|
|
20230823,152900,89572560,6850,6850,6850,6850,0
|
|
20230823,152800,89572560,6850,6850,6850,6850,0
|
|
20230823,152700,89572560,6850,6850,6850,6850,0
|
|
20230823,152600,89572560,6850,6850,6850,6850,0
|
|
20230823,152500,89572560,6850,6850,6850,6850,0
|
|
20230823,152400,89572560,6850,6850,6850,6850,0
|
|
20230823,152300,89572560,6850,6850,6850,6850,0
|
|
20230823,152200,89572560,6850,6850,6850,6850,0
|
|
20230823,152100,89572560,6850,6850,6850,6850,0
|
|
20230823,152000,89572560,6850,6850,6850,6850,0
|
|
20230823,151900,89572560,6850,6850,6850,6850,1
|
|
20230823,151800,89565710,6840,6840,6840,6840,0
|
|
20230823,151700,89565710,6840,6840,6840,6840,5
|
|
20230823,151600,89531510,6840,6830,6840,6830,61
|
|
20230823,151500,89114800,6830,6830,6830,6830,1
|
|
20230823,151400,89107970,6840,6840,6840,6840,0
|
|
20230823,151300,89107970,6840,6840,6840,6840,2
|
|
20230823,151200,89094290,6850,6850,6850,6850,2
|
|
20230823,151100,89080590,6860,6860,6860,6860,0
|
|
20230823,151000,89080590,6860,6860,6860,6860,0
|
|
20230823,150900,89080590,6860,6860,6860,6860,2
|
|
20230823,150800,89066870,6870,6870,6870,6870,0
|
|
20230823,150700,89066870,6870,6870,6870,6870,0
|
|
20230823,150600,89066870,6870,6870,6870,6870,0
|
|
20230823,150500,89066870,6870,6870,6870,6870,0
|
|
20230823,150400,89066870,6870,6870,6870,6870,0
|
|
20230823,150300,89066870,6870,6870,6870,6870,0
|
|
20230823,150200,89066870,6870,6840,6870,6840,2
|
|
20230823,150100,89053160,6830,6830,6830,6830,0
|
|
20230823,150000,89053160,6830,6830,6830,6830,0
|
|
20230823,145900,89053160,6830,6830,6830,6830,0
|
|
20230823,145800,89053160,6830,6830,6830,6830,0
|
|
20230823,145700,89053160,6830,6830,6830,6830,0
|
|
20230823,145600,89053160,6830,6830,6830,6830,0
|
|
20230823,145500,89053160,6830,6830,6830,6830,0
|
|
20230823,145400,89053160,6830,6830,6830,6830,0
|
|
20230823,145300,89053160,6830,6830,6830,6830,0
|
|
20230823,145200,89053160,6830,6830,6830,6830,0
|
|
20230823,145100,89053160,6830,6830,6830,6830,0
|
|
20230823,145000,89053160,6830,6830,6830,6830,0
|
|
20230823,144900,89053160,6830,6830,6830,6830,2
|
|
20230823,144800,89039500,6840,6840,6840,6840,0
|
|
20230823,144700,89039500,6840,6850,6850,6840,41
|
|
20230823,144600,88758710,6860,6860,6860,6860,0
|
|
20230823,144500,88758710,6860,6860,6860,6860,0
|
|
20230823,144400,88758710,6860,6860,6860,6860,0
|
|
20230823,144300,88758710,6860,6860,6860,6860,0
|
|
20230823,144200,88758710,6860,6860,6860,6860,0
|
|
20230823,144100,88758710,6860,6880,6880,6860,26
|
|
20230823,144000,88580250,6880,6870,6880,6860,38
|
|
20230823,143900,88319160,6870,6860,6870,6860,4
|
|
20230823,143800,88291710,6870,6870,6870,6870,0
|
|
20230823,143700,88291710,6870,6840,6870,6840,8
|
|
20230823,143600,88236870,6810,6810,6810,6810,0
|
|
20230823,143500,88236870,6810,6820,6830,6810,13
|
|
20230823,143400,88148250,6820,6830,6840,6820,23
|
|
20230823,143300,87991270,6830,6840,6840,6830,2
|
|
20230823,143200,87977600,6850,6850,6850,6850,0
|
|
20230823,143100,87977600,6850,6850,6850,6850,100
|
|
20230823,143000,87292600,6850,6860,6860,6850,9
|
|
20230823,142900,87230890,6850,6850,6860,6850,37
|
|
20230823,142800,86977260,6860,6860,6860,6850,24
|
|
20230823,142700,86812640,6850,6850,6860,6850,4
|
|
20230823,142600,86785230,6880,6880,6880,6880,0
|
|
20230823,142500,86785230,6880,6880,6880,6880,0
|
|
20230823,142400,86785230,6880,6880,6880,6880,0
|
|
20230823,142300,86785230,6880,6880,6880,6880,0
|
|
20230823,142200,86785230,6880,6880,6880,6880,0
|
|
20230823,142100,86785230,6880,6880,6880,6880,0
|
|
20230823,142000,86785230,6880,6880,6880,6880,0
|
|
20230823,141900,86785230,6880,6880,6880,6880,0
|
|
20230823,141800,86785230,6880,6860,6880,6860,60
|
|
20230823,141700,86373270,6870,6870,6870,6870,0
|
|
20230823,141600,86373270,6870,6870,6870,6870,0
|
|
20230823,141500,86373270,6870,6850,6870,6850,15
|
|
20230823,141400,86270380,6860,6830,6860,6830,13
|
|
20230823,141300,86181360,6830,6830,6830,6830,97
|
|
20230823,141200,85518850,6830,6830,6830,6830,6
|
|
20230823,141100,85477870,6820,6820,6820,6820,0
|
|
20230823,141000,85477870,6820,6820,6820,6820,0
|
|
20230823,140900,85477870,6820,6820,6820,6820,8
|
|
20230823,140800,85423310,6820,6820,6820,6820,0
|
|
20230823,140700,85423310,6820,6820,6820,6820,0
|
|
20230823,140600,85423310,6820,6820,6820,6820,7
|
|
20230823,140500,85375570,6830,6830,6830,6830,0
|
|
20230823,140400,85375570,6830,6830,6830,6830,0
|
|
20230823,140300,85375570,6830,6830,6830,6830,0
|
|
20230823,140200,85375570,6830,6830,6830,6830,0
|
|
20230823,140100,85375570,6830,6830,6830,6830,0
|
|
20230823,140000,85375570,6830,6830,6830,6830,0
|
|
20230823,135900,85375570,6830,6830,6830,6830,0
|
|
20230823,135800,85375570,6830,6830,6830,6830,0
|
|
20230823,135700,85375570,6830,6830,6830,6830,0
|
|
20230823,135600,85375570,6830,6830,6830,6830,0
|
|
20230823,135500,85375570,6830,6830,6830,6830,0
|
|
20230823,135400,85375570,6830,6830,6830,6830,0
|
|
20230823,135300,85375570,6830,6830,6830,6830,0
|
|
20230823,135200,85375570,6830,6830,6830,6830,0
|
|
20230823,135100,85375570,6830,6830,6830,6830,0
|
|
20230823,135000,85375570,6830,6830,6830,6830,0
|
|
20230823,134900,85375570,6830,6830,6830,6830,1
|
|
20230823,134800,85368740,6830,6830,6830,6830,0
|
|
20230823,134700,85368740,6830,6830,6830,6830,0
|
|
20230823,134600,85368740,6830,6830,6830,6830,0
|
|
20230823,134500,85368740,6830,6830,6830,6830,33
|
|
20230823,134400,85143350,6840,6840,6840,6840,0
|
|
20230823,134300,85143350,6840,6850,6850,6840,50
|
|
20230823,134200,84801010,6850,6840,6850,6840,41
|
|
20230823,134100,84520410,6840,6850,6860,6840,5
|
|
20230823,134000,84486170,6870,6840,6870,6840,217
|
|
20230823,133900,82997770,6830,6840,6840,6830,18
|
|
20230823,133800,82874770,6820,6820,6820,6820,19
|
|
20230823,133700,82745190,6840,6840,6840,6840,0
|
|
20230823,133600,82745190,6840,6840,6840,6840,0
|
|
20230823,133500,82745190,6840,6840,6840,6840,0
|
|
20230823,133400,82745190,6840,6840,6840,6840,0
|
|
20230823,133300,82745190,6840,6840,6840,6840,0
|
|
20230823,133200,82745190,6840,6840,6840,6840,1
|
|
20230823,133100,82738350,6850,6850,6850,6850,0
|
|
20230823,133000,82738350,6850,6830,6850,6830,85
|
|
20230823,132900,82156870,6820,6820,6820,6820,3
|
|
20230823,132800,82136410,6830,6840,6840,6830,10
|
|
20230823,132700,82068050,6840,6830,6840,6830,97
|
|
20230823,132600,81404940,6830,6830,6840,6830,93
|
|
20230823,132500,80769480,6770,6770,6770,6770,2410
|
|
20230823,132400,64453780,6770,6780,6780,6770,434
|
|
20230823,132300,61515400,6780,6780,6780,6780,3
|
|
20230823,132200,61495060,6780,6780,6780,6780,390
|
|
20230823,132100,58850860,6790,6790,6790,6790,0
|
|
20230823,132000,58850860,6790,6790,6790,6790,0
|
|
20230823,131900,58850860,6790,6790,6790,6790,3
|
|
20230823,131800,58830490,6790,6790,6790,6790,0
|
|
20230823,131700,58830490,6790,6790,6790,6790,0
|
|
20230823,131600,58830490,6790,6790,6790,6790,1
|
|
20230823,131500,58823700,6790,6790,6790,6790,0
|
|
20230823,131400,58823700,6790,6790,6790,6790,0
|
|
20230823,131300,58823700,6790,6790,6790,6790,0
|
|
20230823,131200,58823700,6790,6790,6790,6790,0
|
|
20230823,131100,58823700,6790,6790,6790,6790,13
|
|
20230823,131000,58735430,6790,6790,6790,6790,1
|
|
20230823,130900,58728640,6790,6800,6800,6790,271
|
|
20230823,130800,56888540,6800,6800,6800,6800,0
|
|
20230823,130700,56888540,6800,6810,6810,6800,141
|
|
20230823,130600,55929380,6840,6840,6840,6840,0
|
|
20230823,130500,55929380,6840,6840,6840,6840,0
|
|
20230823,130400,55929380,6840,6840,6840,6840,0
|
|
20230823,130300,55929380,6840,6840,6840,6840,0
|
|
20230823,130200,55929380,6840,6840,6840,6840,0
|
|
20230823,130100,55929380,6840,6840,6840,6840,0
|
|
20230823,130000,55929380,6840,6840,6840,6840,17
|
|
20230823,125900,55813100,6840,6840,6840,6840,0
|
|
20230823,125800,55813100,6840,6840,6840,6840,0
|
|
20230823,125700,55813100,6840,6840,6840,6840,0
|
|
20230823,125600,55813100,6840,6840,6840,6840,0
|
|
20230823,125500,55813100,6840,6840,6840,6840,0
|
|
20230823,125400,55813100,6840,6840,6840,6840,0
|
|
20230823,125300,55813100,6840,6840,6840,6840,0
|
|
20230823,125200,55813100,6840,6840,6840,6840,0
|
|
20230823,125100,55813100,6840,6840,6840,6840,30
|
|
20230823,125000,55607900,6840,6840,6840,6840,20
|
|
20230823,124900,55471100,6840,6840,6840,6840,0
|
|
20230823,124800,55471100,6840,6840,6840,6840,0
|
|
20230823,124700,55471100,6840,6840,6840,6840,0
|
|
20230823,124600,55471100,6840,6840,6840,6840,0
|
|
20230823,124500,55471100,6840,6840,6840,6840,392
|
|
20230823,124400,52789820,6840,6840,6840,6840,0
|
|
20230823,124300,52789820,6840,6840,6840,6840,0
|
|
20230823,124200,52789820,6840,6840,6840,6840,0
|
|
20230823,124100,52789820,6840,6840,6840,6840,0
|
|
20230823,124000,52789820,6840,6840,6840,6840,0
|
|
20230823,123900,52789820,6840,6840,6840,6840,0
|
|
20230823,123800,52789820,6840,6840,6840,6840,0
|
|
20230823,123700,52789820,6840,6840,6840,6840,0
|
|
20230823,123600,52789820,6840,6840,6840,6840,0
|
|
20230823,123500,52789820,6840,6840,6840,6840,0
|
|
20230823,123400,52789820,6840,6840,6840,6840,0
|
|
20230823,123300,52789820,6840,6840,6840,6840,0
|
|
20230823,123200,52789820,6840,6840,6840,6840,0
|
|
20230823,123100,52789820,6840,6840,6840,6840,0
|
|
20230823,123000,52789820,6840,6840,6840,6840,0
|
|
20230823,122900,52789820,6840,6840,6840,6840,5
|
|
20230823,122800,52755620,6840,6840,6840,6840,0
|
|
20230823,122700,52755620,6840,6840,6840,6840,0
|
|
20230823,122600,52755620,6840,6840,6840,6840,0
|
|
20230823,122500,52755620,6840,6840,6840,6840,0
|
|
20230823,122400,52755620,6840,6840,6840,6840,0
|
|
20230823,122300,52755620,6840,6840,6840,6840,0
|
|
20230823,122200,52755620,6840,6840,6840,6840,0
|
|
20230823,122100,52755620,6840,6840,6840,6840,0
|
|
20230823,122000,52755620,6840,6840,6840,6840,1
|
|
20230823,121900,52748780,6800,6800,6800,6800,0
|
|
20230823,121800,52748780,6800,6800,6800,6800,0
|
|
20230823,121700,52748780,6800,6810,6810,6800,8
|
|
20230823,121600,52694310,6840,6840,6840,6840,0
|
|
20230823,121500,52694310,6840,6840,6840,6840,0
|
|
20230823,121400,52694310,6840,6840,6840,6840,1
|
|
20230823,121300,52687470,6790,6820,6820,6790,360
|
|
20230823,121200,50238210,6830,6830,6830,6830,120
|
|
20230823,121100,49418610,6850,6850,6850,6850,0
|
|
20230823,121000,49418610,6850,6850,6850,6850,0
|
|
20230823,120900,49418610,6850,6850,6850,6850,0
|
|
20230823,120800,49418610,6850,6850,6850,6850,0
|
|
20230823,120700,49418610,6850,6850,6850,6850,0
|
|
20230823,120600,49418610,6850,6850,6850,6850,0
|
|
20230823,120500,49418610,6850,6850,6850,6850,0
|
|
20230823,120400,49418610,6850,6850,6850,6850,0
|
|
20230823,120300,49418610,6850,6850,6850,6850,0
|
|
20230823,120200,49418610,6850,6850,6850,6850,0
|
|
20230823,120100,49418610,6850,6850,6850,6850,0
|
|
20230823,120000,49418610,6850,6850,6850,6850,0
|
|
20230823,115900,49418610,6850,6850,6850,6850,0
|
|
20230823,115800,49418610,6850,6850,6850,6850,0
|
|
20230823,115700,49418610,6850,6850,6850,6850,0
|
|
20230823,115600,49418610,6850,6840,6850,6840,2
|
|
20230823,115500,49404920,6850,6850,6850,6850,0
|
|
20230823,115400,49404920,6850,6850,6850,6850,0
|
|
20230823,115300,49404920,6850,6850,6850,6850,0
|
|
20230823,115200,49404920,6850,6850,6850,6850,0
|
|
20230823,115100,49404920,6850,6840,6850,6840,101
|
|
20230823,115000,48713100,6850,6840,6850,6840,101
|
|
20230823,114900,48022130,6840,6840,6840,6840,0
|
|
20230823,114800,48022130,6840,6840,6840,6840,0
|
|
20230823,114700,48022130,6840,6840,6840,6840,0
|
|
20230823,114600,48022130,6840,6840,6840,6840,0
|
|
20230823,114500,48022130,6840,6840,6840,6840,0
|
|
20230823,114400,48022130,6840,6840,6840,6840,0
|
|
20230823,114300,48022130,6840,6840,6840,6840,0
|
|
20230823,114200,48022130,6840,6840,6840,6840,0
|
|
20230823,114100,48022130,6840,6840,6840,6840,0
|
|
20230823,114000,48022130,6840,6840,6840,6840,0
|
|
20230823,113900,48022130,6840,6840,6840,6840,0
|
|
20230823,113800,48022130,6840,6840,6840,6840,0
|
|
20230823,113700,48022130,6840,6840,6840,6840,0
|
|
20230823,113600,48022130,6840,6840,6840,6840,0
|
|
20230823,113500,48022130,6840,6840,6840,6840,0
|
|
20230823,113400,48022130,6840,6840,6840,6840,0
|
|
20230823,113300,48022130,6840,6840,6840,6840,1
|
|
20230823,113200,48015290,6790,6790,6790,6790,0
|
|
20230823,113100,48015290,6790,6790,6790,6790,0
|
|
20230823,113000,48015290,6790,6790,6790,6790,0
|
|
20230823,112900,48015290,6790,6790,6790,6790,0
|
|
20230823,112800,48015290,6790,6790,6790,6790,0
|
|
20230823,112700,48015290,6790,6790,6790,6790,0
|
|
20230823,112600,48015290,6790,6790,6790,6790,152
|
|
20230823,112500,46983210,6790,6790,6790,6790,0
|
|
20230823,112400,46983210,6790,6790,6790,6790,0
|
|
20230823,112300,46983210,6790,6800,6800,6790,144
|
|
20230823,112200,46004480,6800,6800,6800,6800,1
|
|
20230823,112100,45997680,6840,6840,6840,6840,0
|
|
20230823,112000,45997680,6840,6840,6840,6840,0
|
|
20230823,111900,45997680,6840,6840,6840,6840,0
|
|
20230823,111800,45997680,6840,6840,6840,6840,0
|
|
20230823,111700,45997680,6840,6840,6840,6840,0
|
|
20230823,111600,45997680,6840,6840,6840,6840,0
|
|
20230823,111500,45997680,6840,6840,6840,6840,0
|
|
20230823,111400,45997680,6840,6840,6840,6840,1
|
|
20230823,111300,45990840,6800,6800,6800,6800,110
|
|
20230823,111200,45242840,6800,6810,6810,6800,250
|
|
20230823,111100,43542680,6810,6810,6810,6810,0
|
|
20230823,111000,43542680,6810,6810,6810,6810,0
|
|
20230823,110900,43542680,6810,6810,6810,6810,110
|
|
20230823,110800,42793580,6810,6810,6810,6810,0
|
|
20230823,110700,42793580,6810,6810,6810,6810,0
|
|
20230823,110600,42793580,6810,6810,6810,6810,0
|
|
20230823,110500,42793580,6810,6810,6810,6810,0
|
|
20230823,110400,42793580,6810,6810,6810,6810,101
|
|
20230823,110300,42105770,6820,6820,6820,6820,0
|
|
20230823,110200,42105770,6820,6820,6820,6820,6
|
|
20230823,110100,42064850,6820,6830,6830,6820,116
|
|
20230823,110000,41272730,6830,6830,6830,6830,25
|
|
20230823,105900,41101980,6830,6810,6830,6800,314
|
|
20230823,105800,38966260,6810,6810,6810,6810,5
|
|
20230823,105700,38932210,6800,6810,6810,6800,100
|
|
20230823,105600,38252180,6810,6810,6810,6810,64
|
|
20230823,105500,37816340,6810,6830,6830,6810,533
|
|
20230823,105400,34183210,6820,6820,6820,6820,0
|
|
20230823,105300,34183210,6820,6820,6820,6820,0
|
|
20230823,105200,34183210,6820,6820,6820,6820,300
|
|
20230823,105100,32137210,6840,6840,6840,6840,15
|
|
20230823,105000,32034610,6840,6840,6840,6840,1
|
|
20230823,104900,32027770,6860,6860,6860,6860,0
|
|
20230823,104800,32027770,6860,6860,6860,6860,0
|
|
20230823,104700,32027770,6860,6860,6860,6860,0
|
|
20230823,104600,32027770,6860,6860,6860,6860,0
|
|
20230823,104500,32027770,6860,6860,6860,6860,0
|
|
20230823,104400,32027770,6860,6860,6860,6860,0
|
|
20230823,104300,32027770,6860,6860,6860,6860,0
|
|
20230823,104200,32027770,6860,6860,6860,6860,0
|
|
20230823,104100,32027770,6860,6860,6860,6860,0
|
|
20230823,104000,32027770,6860,6860,6860,6860,0
|
|
20230823,103900,32027770,6860,6850,6860,6850,5
|
|
20230823,103800,31993510,6850,6840,6850,6840,3
|
|
20230823,103700,31972970,6830,6830,6830,6830,0
|
|
20230823,103600,31972970,6830,6830,6830,6830,0
|
|
20230823,103500,31972970,6830,6840,6840,6830,10
|
|
20230823,103400,31904580,6840,6840,6840,6840,0
|
|
20230823,103300,31904580,6840,6840,6840,6840,0
|
|
20230823,103200,31904580,6840,6840,6840,6840,0
|
|
20230823,103100,31904580,6840,6840,6840,6840,0
|
|
20230823,103000,31904580,6840,6840,6840,6840,0
|
|
20230823,102900,31904580,6840,6840,6840,6840,0
|
|
20230823,102800,31904580,6840,6840,6840,6840,0
|
|
20230823,102700,31904580,6840,6840,6840,6840,0
|
|
20230823,102600,31904580,6840,6840,6840,6840,0
|
|
20230823,102500,31904580,6840,6840,6840,6840,0
|
|
20230823,102400,31904580,6840,6840,6840,6840,266
|
|
20230823,102300,30085140,6840,6840,6840,6840,589
|
|
20230823,102200,26056380,6840,6840,6840,6840,0
|
|
20230823,102100,26056380,6840,6840,6840,6840,31
|
|
20230823,102000,25844340,6810,6830,6830,6810,651
|
|
20230823,101900,21407040,6830,6810,6830,6810,302
|
|
20230823,101800,19346380,6810,6810,6810,6810,7
|
|
20230823,101700,19298710,6800,6800,6800,6800,100
|
|
20230823,101600,18618710,6800,6810,6810,6800,230
|
|
20230823,101500,17053630,6810,6810,6810,6810,0
|
|
20230823,101400,17053630,6810,6810,6810,6810,0
|
|
20230823,101300,17053630,6810,6810,6810,6810,0
|
|
20230823,101200,17053630,6810,6810,6810,6810,0
|
|
20230823,101100,17053630,6810,6810,6810,6810,0
|
|
20230823,101000,17053630,6810,6820,6820,6810,136
|
|
20230823,100900,16126470,6820,6820,6820,6820,0
|
|
20230823,100800,16126470,6820,6820,6820,6820,0
|
|
20230823,100700,16126470,6820,6820,6820,6820,0
|
|
20230823,100600,16126470,6820,6820,6820,6820,0
|
|
20230823,100500,16126470,6820,6820,6820,6820,3
|
|
20230823,100400,16106010,6820,6820,6820,6820,0
|
|
20230823,100300,16106010,6820,6820,6820,6820,0
|
|
20230823,100200,16106010,6820,6820,6820,6820,0
|
|
20230823,100100,16106010,6820,6820,6820,6820,0
|
|
20230823,100000,16106010,6820,6820,6820,6820,0
|
|
20230823,095900,16106010,6820,6820,6820,6820,0
|
|
20230823,095800,16106010,6820,6820,6820,6820,0
|
|
20230823,095700,16106010,6820,6820,6820,6820,0
|
|
20230823,095600,16106010,6820,6820,6820,6820,11
|
|
20230823,095500,16030990,6810,6810,6810,6810,0
|
|
20230823,095400,16030990,6810,6810,6810,6810,0
|
|
20230823,095300,16030990,6810,6810,6810,6810,0
|
|
20230823,095200,16030990,6810,6810,6810,6810,0
|
|
20230823,095100,16030990,6810,6810,6810,6810,0
|
|
20230823,095000,16030990,6810,6810,6810,6810,0
|
|
20230823,094900,16030990,6810,6810,6810,6810,0
|
|
20230823,094800,16030990,6810,6810,6810,6810,0
|
|
20230823,094700,16030990,6810,6810,6810,6810,0
|
|
20230823,094600,16030990,6810,6810,6810,6810,0
|
|
20230823,094500,16030990,6810,6810,6810,6810,0
|
|
20230823,094400,16030990,6810,6810,6810,6810,0
|
|
20230823,094300,16030990,6810,6810,6810,6810,150
|
|
20230823,094200,15009490,6820,6860,6860,6820,24
|
|
20230823,094100,14845770,6850,6850,6850,6850,100
|
|
20230823,094000,14160770,6850,6850,6850,6850,0
|
|
20230823,093900,14160770,6850,6840,6850,6840,2
|
|
20230823,093800,14147080,6820,6820,6820,6820,0
|
|
20230823,093700,14147080,6820,6820,6820,6820,0
|
|
20230823,093600,14147080,6820,6820,6820,6820,0
|
|
20230823,093500,14147080,6820,6820,6820,6820,0
|
|
20230823,093400,14147080,6820,6820,6820,6820,0
|
|
20230823,093300,14147080,6820,6820,6820,6820,0
|
|
20230823,093200,14147080,6820,6810,6820,6810,46
|
|
20230823,093100,13833560,6820,6820,6820,6820,0
|
|
20230823,093000,13833560,6820,6820,6820,6820,0
|
|
20230823,092900,13833560,6820,6820,6820,6820,424
|
|
20230823,092800,10941880,6820,6820,6820,6820,2
|
|
20230823,092700,10928240,6820,6830,6830,6820,18
|
|
20230823,092600,10805420,6850,6850,6850,6850,1
|
|
20230823,092500,10798570,6840,6840,6840,6840,0
|
|
20230823,092400,10798570,6840,6840,6840,6840,0
|
|
20230823,092300,10798570,6840,6840,6840,6840,0
|
|
20230823,092200,10798570,6840,6840,6840,6840,111
|
|
20230823,092100,10039330,6860,6860,6860,6860,0
|
|
20230823,092000,10039330,6860,6840,6860,6840,40
|
|
20230823,091900,9765220,6840,6840,6840,6840,10
|
|
20230823,091800,9696820,6840,6840,6840,6840,0
|
|
20230823,091700,9696820,6840,6840,6840,6840,0
|
|
20230823,091600,9696820,6840,6840,6840,6840,0
|
|
20230823,091500,9696820,6840,6850,6850,6840,4
|
|
20230823,091400,9669440,6850,6840,6850,6840,137
|
|
20230823,091300,8731270,6840,6840,6840,6840,1
|
|
20230823,091200,8724430,6810,6810,6810,6810,1
|
|
20230823,091100,8717620,6850,6850,6850,6850,0
|
|
20230823,091000,8717620,6850,6850,6850,6850,0
|
|
20230823,090900,8717620,6850,6850,6850,6850,0
|
|
20230823,090800,8717620,6850,6850,6850,6850,0
|
|
20230823,090700,8717620,6850,6850,6850,6850,0
|
|
20230823,090600,8717620,6850,6830,6850,6830,50
|
|
20230823,090500,8375300,6790,6790,6790,6790,0
|
|
20230823,090400,8375300,6790,6800,6800,6790,318
|
|
20230823,090300,6215500,6790,6810,6810,6790,696
|
|
20230823,090200,1478770,6820,6820,6820,6820,0
|
|
20230823,090100,1478770,6820,6820,6820,6820,98
|
|
20230823,090000,810410,6820,6810,6820,6810,119
|