682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201900,153194110,6860,6860,6860,6860,395
|
|
20230828,201800,153194110,6860,6860,6860,6860,0
|
|
20230828,201700,153194110,6860,6860,6860,6860,0
|
|
20230828,201600,153194110,6860,6860,6860,6860,0
|
|
20230828,201500,153194110,6860,6860,6860,6860,0
|
|
20230828,201400,153194110,6860,6860,6860,6860,0
|
|
20230828,201300,153194110,6860,6860,6860,6860,0
|
|
20230828,201200,153194110,6860,6860,6860,6860,0
|
|
20230828,201100,153194110,6860,6860,6860,6860,0
|
|
20230828,201000,153194110,6860,6860,6860,6860,0
|
|
20230828,200900,153194110,6860,6860,6860,6860,0
|
|
20230828,200800,153194110,6860,6860,6860,6860,0
|
|
20230828,200700,153194110,6860,6860,6860,6860,0
|
|
20230828,200600,153194110,6860,6860,6860,6860,0
|
|
20230828,200500,153194110,6860,6860,6860,6860,0
|
|
20230828,200400,153194110,6860,6860,6860,6860,0
|
|
20230828,200300,153194110,6860,6860,6860,6860,0
|
|
20230828,200200,153194110,6860,6860,6860,6860,0
|
|
20230828,200100,153194110,6860,6860,6860,6860,0
|
|
20230828,200000,153194110,6860,6860,6860,6860,0
|
|
20230828,195900,153194110,6860,6860,6860,6860,0
|
|
20230828,195800,153194110,6860,6860,6860,6860,0
|
|
20230828,195700,153194110,6860,6860,6860,6860,0
|
|
20230828,195600,153194110,6860,6860,6860,6860,0
|
|
20230828,195500,153194110,6860,6860,6860,6860,0
|
|
20230828,195400,153194110,6860,6860,6860,6860,0
|
|
20230828,195300,153194110,6860,6860,6860,6860,0
|
|
20230828,195200,153194110,6860,6860,6860,6860,0
|
|
20230828,195100,153194110,6860,6860,6860,6860,0
|
|
20230828,195000,153194110,6860,6860,6860,6860,0
|
|
20230828,194900,153194110,6860,6860,6860,6860,395
|
|
20230828,194800,153194110,6860,6860,6860,6860,0
|
|
20230828,194700,153194110,6860,6860,6860,6860,0
|
|
20230828,194600,153194110,6860,6860,6860,6860,0
|
|
20230828,194500,153194110,6860,6860,6860,6860,0
|
|
20230828,194400,153194110,6860,6860,6860,6860,0
|
|
20230828,194300,153194110,6860,6860,6860,6860,0
|
|
20230828,194200,153194110,6860,6860,6860,6860,0
|
|
20230828,194100,153194110,6860,6860,6860,6860,0
|
|
20230828,194000,153194110,6860,6860,6860,6860,0
|
|
20230828,193900,153194110,6860,6860,6860,6860,0
|
|
20230828,193800,153194110,6860,6860,6860,6860,0
|
|
20230828,193700,153194110,6860,6860,6860,6860,0
|
|
20230828,193600,153194110,6860,6860,6860,6860,0
|
|
20230828,193500,153194110,6860,6860,6860,6860,0
|
|
20230828,193400,153194110,6860,6860,6860,6860,0
|
|
20230828,193300,153194110,6860,6860,6860,6860,0
|
|
20230828,193200,153194110,6860,6860,6860,6860,0
|
|
20230828,193100,153194110,6860,6860,6860,6860,0
|
|
20230828,193000,153194110,6860,6860,6860,6860,0
|
|
20230828,192900,153194110,6860,6860,6860,6860,0
|
|
20230828,192800,153194110,6860,6860,6860,6860,0
|
|
20230828,192700,153194110,6860,6860,6860,6860,0
|
|
20230828,192600,153194110,6860,6860,6860,6860,0
|
|
20230828,192500,153194110,6860,6860,6860,6860,0
|
|
20230828,192400,153194110,6860,6860,6860,6860,0
|
|
20230828,192300,153194110,6860,6860,6860,6860,0
|
|
20230828,192200,153194110,6860,6860,6860,6860,0
|
|
20230828,192100,153194110,6860,6860,6860,6860,0
|
|
20230828,192000,153194110,6860,6860,6860,6860,0
|
|
20230828,191900,153194110,6860,6860,6860,6860,395
|
|
20230828,191800,153194110,6860,6860,6860,6860,0
|
|
20230828,191700,153194110,6860,6860,6860,6860,0
|
|
20230828,191600,153194110,6860,6860,6860,6860,0
|
|
20230828,191500,153194110,6860,6860,6860,6860,0
|
|
20230828,191400,153194110,6860,6860,6860,6860,0
|
|
20230828,191300,153194110,6860,6860,6860,6860,0
|
|
20230828,191200,153194110,6860,6860,6860,6860,0
|
|
20230828,191100,153194110,6860,6860,6860,6860,0
|
|
20230828,191000,153194110,6860,6860,6860,6860,0
|
|
20230828,190900,153194110,6860,6860,6860,6860,0
|
|
20230828,190800,153194110,6860,6860,6860,6860,0
|
|
20230828,190700,153194110,6860,6860,6860,6860,0
|
|
20230828,190600,153194110,6860,6860,6860,6860,0
|
|
20230828,190500,153194110,6860,6860,6860,6860,0
|
|
20230828,190400,153194110,6860,6860,6860,6860,0
|
|
20230828,190300,153194110,6860,6860,6860,6860,0
|
|
20230828,190200,153194110,6860,6860,6860,6860,0
|
|
20230828,190100,153194110,6860,6860,6860,6860,0
|
|
20230828,190000,153194110,6860,6860,6860,6860,0
|
|
20230828,185900,153194110,6860,6860,6860,6860,0
|
|
20230828,185800,153194110,6860,6860,6860,6860,0
|
|
20230828,185700,153194110,6860,6860,6860,6860,0
|
|
20230828,185600,153194110,6860,6860,6860,6860,0
|
|
20230828,185500,153194110,6860,6860,6860,6860,0
|
|
20230828,185400,153194110,6860,6860,6860,6860,0
|
|
20230828,185300,153194110,6860,6860,6860,6860,0
|
|
20230828,185200,153194110,6860,6860,6860,6860,0
|
|
20230828,185100,153194110,6860,6860,6860,6860,0
|
|
20230828,185000,153194110,6860,6860,6860,6860,0
|
|
20230828,184900,153194110,6860,6860,6860,6860,395
|
|
20230828,184800,153194110,6860,6860,6860,6860,0
|
|
20230828,184700,153194110,6860,6860,6860,6860,0
|
|
20230828,184600,153194110,6860,6860,6860,6860,0
|
|
20230828,184500,153194110,6860,6860,6860,6860,0
|
|
20230828,184400,153194110,6860,6860,6860,6860,0
|
|
20230828,184300,153194110,6860,6860,6860,6860,0
|
|
20230828,184200,153194110,6860,6860,6860,6860,0
|
|
20230828,184100,153194110,6860,6860,6860,6860,0
|
|
20230828,184000,153194110,6860,6860,6860,6860,0
|
|
20230828,183900,153194110,6860,6860,6860,6860,0
|
|
20230828,183800,153194110,6860,6860,6860,6860,0
|
|
20230828,183700,153194110,6860,6860,6860,6860,0
|
|
20230828,183600,153194110,6860,6860,6860,6860,0
|
|
20230828,183500,153194110,6860,6860,6860,6860,0
|
|
20230828,183400,153194110,6860,6860,6860,6860,0
|
|
20230828,183300,153194110,6860,6860,6860,6860,0
|
|
20230828,183200,153194110,6860,6860,6860,6860,0
|
|
20230828,183100,153194110,6860,6860,6860,6860,0
|
|
20230828,183000,153194110,6860,6860,6860,6860,0
|
|
20230828,182900,153194110,6860,6860,6860,6860,0
|
|
20230828,182800,153194110,6860,6860,6860,6860,0
|
|
20230828,182700,153194110,6860,6860,6860,6860,0
|
|
20230828,182600,153194110,6860,6860,6860,6860,0
|
|
20230828,182500,153194110,6860,6860,6860,6860,0
|
|
20230828,182400,153194110,6860,6860,6860,6860,0
|
|
20230828,182300,153194110,6860,6860,6860,6860,0
|
|
20230828,182200,153194110,6860,6860,6860,6860,0
|
|
20230828,182100,153194110,6860,6860,6860,6860,0
|
|
20230828,182000,153194110,6860,6860,6860,6860,0
|
|
20230828,181900,153194110,6860,6860,6860,6860,395
|
|
20230828,181800,153194110,6860,6860,6860,6860,0
|
|
20230828,181700,153194110,6860,6860,6860,6860,0
|
|
20230828,181600,153194110,6860,6860,6860,6860,0
|
|
20230828,181500,153194110,6860,6860,6860,6860,0
|
|
20230828,181400,153194110,6860,6860,6860,6860,0
|
|
20230828,181300,153194110,6860,6860,6860,6860,0
|
|
20230828,181200,153194110,6860,6860,6860,6860,0
|
|
20230828,181100,153194110,6860,6860,6860,6860,0
|
|
20230828,181000,153194110,6860,6860,6860,6860,0
|
|
20230828,180900,153194110,6860,6860,6860,6860,0
|
|
20230828,180800,153194110,6860,6860,6860,6860,0
|
|
20230828,180700,153194110,6860,6860,6860,6860,0
|
|
20230828,180600,153194110,6860,6860,6860,6860,0
|
|
20230828,180500,153194110,6860,6860,6860,6860,0
|
|
20230828,180400,153194110,6860,6860,6860,6860,0
|
|
20230828,180300,153194110,6860,6860,6860,6860,0
|
|
20230828,180200,153194110,6860,6860,6860,6860,0
|
|
20230828,180100,153194110,6860,6860,6860,6860,0
|
|
20230828,180000,153194110,6860,6860,6860,6860,0
|
|
20230828,175900,153194110,6860,6860,6860,6860,0
|
|
20230828,175800,153194110,6860,6860,6860,6860,0
|
|
20230828,175700,153194110,6860,6860,6860,6860,0
|
|
20230828,175600,153194110,6860,6860,6860,6860,0
|
|
20230828,175500,153194110,6860,6860,6860,6860,0
|
|
20230828,175400,153194110,6860,6860,6860,6860,0
|
|
20230828,175300,153194110,6860,6860,6860,6860,0
|
|
20230828,175200,153194110,6860,6860,6860,6860,0
|
|
20230828,175100,153194110,6860,6860,6860,6860,0
|
|
20230828,175000,153194110,6860,6860,6860,6860,0
|
|
20230828,174900,153194110,6860,6860,6860,6860,395
|
|
20230828,174800,153194110,6860,6860,6860,6860,0
|
|
20230828,174700,153194110,6860,6860,6860,6860,0
|
|
20230828,174600,153194110,6860,6860,6860,6860,0
|
|
20230828,174500,153194110,6860,6860,6860,6860,0
|
|
20230828,174400,153194110,6860,6860,6860,6860,0
|
|
20230828,174300,153194110,6860,6860,6860,6860,0
|
|
20230828,174200,153194110,6860,6860,6860,6860,0
|
|
20230828,174100,153194110,6860,6860,6860,6860,0
|
|
20230828,174000,153194110,6860,6860,6860,6860,0
|
|
20230828,173900,153194110,6860,6860,6860,6860,0
|
|
20230828,173800,153194110,6860,6860,6860,6860,0
|
|
20230828,173700,153194110,6860,6860,6860,6860,0
|
|
20230828,173600,153194110,6860,6860,6860,6860,0
|
|
20230828,173500,153194110,6860,6860,6860,6860,0
|
|
20230828,173400,153194110,6860,6860,6860,6860,0
|
|
20230828,173300,153194110,6860,6860,6860,6860,0
|
|
20230828,173200,153194110,6860,6860,6860,6860,0
|
|
20230828,173100,153194110,6860,6860,6860,6860,0
|
|
20230828,173000,153194110,6860,6860,6860,6860,0
|
|
20230828,172900,153194110,6860,6860,6860,6860,0
|
|
20230828,172800,153194110,6860,6860,6860,6860,0
|
|
20230828,172700,153194110,6860,6860,6860,6860,0
|
|
20230828,172600,153194110,6860,6860,6860,6860,0
|
|
20230828,172500,153194110,6860,6860,6860,6860,0
|
|
20230828,172400,153194110,6860,6860,6860,6860,0
|
|
20230828,172300,153194110,6860,6860,6860,6860,0
|
|
20230828,172200,153194110,6860,6860,6860,6860,0
|
|
20230828,172100,153194110,6860,6860,6860,6860,0
|
|
20230828,172000,153194110,6860,6860,6860,6860,0
|
|
20230828,171900,153194110,6860,6860,6860,6860,395
|
|
20230828,171800,153194110,6860,6860,6860,6860,0
|
|
20230828,171700,153194110,6860,6860,6860,6860,0
|
|
20230828,171600,153194110,6860,6860,6860,6860,0
|
|
20230828,171500,153194110,6860,6860,6860,6860,0
|
|
20230828,171400,153194110,6860,6860,6860,6860,0
|
|
20230828,171300,153194110,6860,6860,6860,6860,0
|
|
20230828,171200,153194110,6860,6860,6860,6860,0
|
|
20230828,171100,153194110,6860,6860,6860,6860,0
|
|
20230828,171000,153194110,6860,6860,6860,6860,0
|
|
20230828,170900,153194110,6860,6860,6860,6860,0
|
|
20230828,170800,153194110,6860,6860,6860,6860,0
|
|
20230828,170700,153194110,6860,6860,6860,6860,0
|
|
20230828,170600,153194110,6860,6860,6860,6860,0
|
|
20230828,170500,153194110,6860,6860,6860,6860,0
|
|
20230828,170400,153194110,6860,6860,6860,6860,0
|
|
20230828,170300,153194110,6860,6860,6860,6860,0
|
|
20230828,170200,153194110,6860,6860,6860,6860,0
|
|
20230828,170100,153194110,6860,6860,6860,6860,0
|
|
20230828,170000,153194110,6860,6860,6860,6860,0
|
|
20230828,165900,153194110,6860,6860,6860,6860,0
|
|
20230828,165800,153194110,6860,6860,6860,6860,0
|
|
20230828,165700,153194110,6860,6860,6860,6860,0
|
|
20230828,165600,153194110,6860,6860,6860,6860,0
|
|
20230828,165500,153194110,6860,6860,6860,6860,0
|
|
20230828,165400,153194110,6860,6860,6860,6860,0
|
|
20230828,165300,153194110,6860,6860,6860,6860,0
|
|
20230828,165200,153194110,6860,6860,6860,6860,0
|
|
20230828,165100,153194110,6860,6860,6860,6860,0
|
|
20230828,165000,153194110,6860,6860,6860,6860,0
|
|
20230828,164900,153194110,6860,6860,6860,6860,395
|
|
20230828,164800,153194110,6860,6860,6860,6860,0
|
|
20230828,164700,153194110,6860,6860,6860,6860,0
|
|
20230828,164600,153194110,6860,6860,6860,6860,0
|
|
20230828,164500,153194110,6860,6860,6860,6860,0
|
|
20230828,164400,153194110,6860,6860,6860,6860,0
|
|
20230828,164300,153194110,6860,6860,6860,6860,0
|
|
20230828,164200,153194110,6860,6860,6860,6860,0
|
|
20230828,164100,153194110,6860,6860,6860,6860,0
|
|
20230828,164000,153194110,6860,6860,6860,6860,0
|
|
20230828,163900,153194110,6860,6860,6860,6860,0
|
|
20230828,163800,153194110,6860,6860,6860,6860,0
|
|
20230828,163700,153194110,6860,6860,6860,6860,0
|
|
20230828,163600,153194110,6860,6860,6860,6860,0
|
|
20230828,163500,153194110,6860,6860,6860,6860,0
|
|
20230828,163400,153194110,6860,6860,6860,6860,0
|
|
20230828,163300,153194110,6860,6860,6860,6860,0
|
|
20230828,163200,153194110,6860,6860,6860,6860,0
|
|
20230828,163100,153194110,6860,6860,6860,6860,0
|
|
20230828,163000,153194110,6860,6860,6860,6860,0
|
|
20230828,162900,153194110,6860,6860,6860,6860,0
|
|
20230828,162800,153194110,6860,6860,6860,6860,0
|
|
20230828,162700,153194110,6860,6860,6860,6860,0
|
|
20230828,162600,153194110,6860,6860,6860,6860,0
|
|
20230828,162500,153194110,6860,6860,6860,6860,0
|
|
20230828,162400,153194110,6860,6860,6860,6860,0
|
|
20230828,162300,153194110,6860,6860,6860,6860,0
|
|
20230828,162200,153194110,6860,6860,6860,6860,0
|
|
20230828,162100,153194110,6860,6860,6860,6860,0
|
|
20230828,162000,153194110,6860,6860,6860,6860,0
|
|
20230828,161900,153194110,6860,6860,6860,6860,395
|
|
20230828,161800,153194110,6860,6860,6860,6860,0
|
|
20230828,161700,153194110,6860,6860,6860,6860,0
|
|
20230828,161600,153194110,6860,6860,6860,6860,0
|
|
20230828,161500,153194110,6860,6860,6860,6860,0
|
|
20230828,161400,153194110,6860,6860,6860,6860,0
|
|
20230828,161300,153194110,6860,6860,6860,6860,0
|
|
20230828,161200,153194110,6860,6860,6860,6860,0
|
|
20230828,161100,153194110,6860,6860,6860,6860,0
|
|
20230828,161000,153194110,6860,6860,6860,6860,0
|
|
20230828,160900,153194110,6860,6860,6860,6860,0
|
|
20230828,160800,153194110,6860,6860,6860,6860,0
|
|
20230828,160700,153194110,6860,6860,6860,6860,0
|
|
20230828,160600,153194110,6860,6860,6860,6860,0
|
|
20230828,160500,153194110,6860,6860,6860,6860,0
|
|
20230828,160400,153194110,6860,6860,6860,6860,0
|
|
20230828,160300,153194110,6860,6860,6860,6860,0
|
|
20230828,160200,153194110,6860,6860,6860,6860,0
|
|
20230828,160100,153194110,6860,6860,6860,6860,0
|
|
20230828,160000,153194110,6860,6860,6860,6860,0
|
|
20230828,155900,153194110,6860,6860,6860,6860,0
|
|
20230828,155800,153194110,6860,6860,6860,6860,0
|
|
20230828,155700,153194110,6860,6860,6860,6860,0
|
|
20230828,155600,153194110,6860,6860,6860,6860,0
|
|
20230828,155500,153194110,6860,6860,6860,6860,0
|
|
20230828,155400,153194110,6860,6860,6860,6860,0
|
|
20230828,155300,153194110,6860,6860,6860,6860,0
|
|
20230828,155200,153194110,6860,6860,6860,6860,0
|
|
20230828,155100,153194110,6860,6860,6860,6860,0
|
|
20230828,155000,153194110,6860,6860,6860,6860,0
|
|
20230828,154900,153194110,6860,6860,6860,6860,395
|
|
20230828,154800,153194110,6860,6860,6860,6860,0
|
|
20230828,154700,153194110,6860,6860,6860,6860,0
|
|
20230828,154600,153194110,6860,6860,6860,6860,0
|
|
20230828,154500,153194110,6860,6860,6860,6860,0
|
|
20230828,154400,153194110,6860,6860,6860,6860,0
|
|
20230828,154300,153194110,6860,6860,6860,6860,0
|
|
20230828,154200,153194110,6860,6860,6860,6860,0
|
|
20230828,154100,153194110,6860,6860,6860,6860,0
|
|
20230828,154000,153194110,6860,6860,6860,6860,0
|
|
20230828,153900,153194110,6860,6860,6860,6860,0
|
|
20230828,153800,153194110,6860,6860,6860,6860,0
|
|
20230828,153700,153194110,6860,6860,6860,6860,0
|
|
20230828,153600,153194110,6860,6860,6860,6860,0
|
|
20230828,153500,153194110,6860,6860,6860,6860,0
|
|
20230828,153400,153194110,6860,6860,6860,6860,0
|
|
20230828,153300,153194110,6860,6860,6860,6860,0
|
|
20230828,153200,153194110,6860,6860,6860,6860,0
|
|
20230828,153100,153194110,6860,6860,6860,6860,0
|
|
20230828,153000,153194110,6860,6860,6860,6860,395
|
|
20230828,152900,150484410,6870,6870,6870,6870,0
|
|
20230828,152800,150484410,6870,6870,6870,6870,0
|
|
20230828,152700,150484410,6870,6870,6870,6870,0
|
|
20230828,152600,150484410,6870,6870,6870,6870,0
|
|
20230828,152500,150484410,6870,6870,6870,6870,0
|
|
20230828,152400,150484410,6870,6870,6870,6870,0
|
|
20230828,152300,150484410,6870,6870,6870,6870,0
|
|
20230828,152200,150484410,6870,6870,6870,6870,0
|
|
20230828,152100,150484410,6870,6870,6870,6870,0
|
|
20230828,152000,150484410,6870,6870,6870,6870,0
|
|
20230828,151900,150484410,6870,6870,6870,6870,6
|
|
20230828,151800,150443190,6860,6850,6870,6850,46
|
|
20230828,151700,150128030,6850,6870,6870,6810,1015
|
|
20230828,151600,143210820,6870,6840,6870,6840,46
|
|
20230828,151500,142895720,6810,6860,6860,6810,82
|
|
20230828,151400,142336730,6880,6870,6880,6870,36
|
|
20230828,151300,142089400,6880,6880,6880,6880,0
|
|
20230828,151200,142089400,6880,6870,6880,6870,30
|
|
20230828,151100,141883230,6860,6860,6860,6860,43
|
|
20230828,151000,141588250,6860,6860,6860,6860,0
|
|
20230828,150900,141588250,6860,6840,6860,6840,566
|
|
20230828,150800,137710330,6840,6840,6840,6840,0
|
|
20230828,150700,137710330,6840,6840,6840,6840,0
|
|
20230828,150600,137710330,6840,6830,6840,6830,20
|
|
20230828,150500,137573680,6840,6830,6840,6810,466
|
|
20230828,150400,134395560,6830,6820,6830,6820,300
|
|
20230828,150300,132346610,6820,6810,6820,6810,458
|
|
20230828,150200,129226680,6810,6810,6810,6810,0
|
|
20230828,150100,129226680,6810,6810,6810,6810,0
|
|
20230828,150000,129226680,6810,6810,6810,6810,9
|
|
20230828,145900,129165390,6800,6800,6800,6800,0
|
|
20230828,145800,129165390,6800,6800,6800,6800,0
|
|
20230828,145700,129165390,6800,6800,6800,6800,0
|
|
20230828,145600,129165390,6800,6800,6800,6800,0
|
|
20230828,145500,129165390,6800,6800,6800,6800,0
|
|
20230828,145400,129165390,6800,6800,6800,6800,0
|
|
20230828,145300,129165390,6800,6800,6800,6800,0
|
|
20230828,145200,129165390,6800,6800,6800,6800,0
|
|
20230828,145100,129165390,6800,6800,6800,6800,106
|
|
20230828,145000,128444590,6810,6810,6810,6810,94
|
|
20230828,144900,127804450,6800,6800,6800,6800,0
|
|
20230828,144800,127804450,6800,6800,6800,6800,0
|
|
20230828,144700,127804450,6800,6830,6830,6800,1000
|
|
20230828,144600,120997580,6830,6830,6830,6830,0
|
|
20230828,144500,120997580,6830,6830,6830,6830,0
|
|
20230828,144400,120997580,6830,6830,6830,6830,0
|
|
20230828,144300,120997580,6830,6830,6830,6830,0
|
|
20230828,144200,120997580,6830,6830,6830,6830,0
|
|
20230828,144100,120997580,6830,6830,6830,6830,0
|
|
20230828,144000,120997580,6830,6830,6830,6830,0
|
|
20230828,143900,120997580,6830,6830,6830,6830,0
|
|
20230828,143800,120997580,6830,6830,6830,6830,0
|
|
20230828,143700,120997580,6830,6830,6830,6830,17
|
|
20230828,143600,120881470,6820,6820,6820,6820,0
|
|
20230828,143500,120881470,6820,6820,6820,6820,0
|
|
20230828,143400,120881470,6820,6820,6820,6820,0
|
|
20230828,143300,120881470,6820,6820,6820,6820,0
|
|
20230828,143200,120881470,6820,6820,6820,6820,80
|
|
20230828,143100,120335870,6820,6820,6820,6820,50
|
|
20230828,143000,119994870,6820,6820,6820,6820,1
|
|
20230828,142900,119988050,6830,6830,6830,6830,0
|
|
20230828,142800,119988050,6830,6830,6830,6830,0
|
|
20230828,142700,119988050,6830,6830,6830,6830,0
|
|
20230828,142600,119988050,6830,6830,6830,6830,0
|
|
20230828,142500,119988050,6830,6830,6830,6830,0
|
|
20230828,142400,119988050,6830,6830,6830,6830,3
|
|
20230828,142300,119967560,6830,6830,6830,6830,0
|
|
20230828,142200,119967560,6830,6830,6830,6830,0
|
|
20230828,142100,119967560,6830,6830,6830,6830,0
|
|
20230828,142000,119967560,6830,6830,6830,6830,0
|
|
20230828,141900,119967560,6830,6830,6830,6830,173
|
|
20230828,141800,118785970,6830,6830,6830,6830,0
|
|
20230828,141700,118785970,6830,6830,6830,6830,0
|
|
20230828,141600,118785970,6830,6830,6830,6830,0
|
|
20230828,141500,118785970,6830,6830,6830,6830,0
|
|
20230828,141400,118785970,6830,6830,6830,6830,0
|
|
20230828,141300,118785970,6830,6830,6830,6830,0
|
|
20230828,141200,118785970,6830,6830,6830,6830,3
|
|
20230828,141100,118765480,6830,6830,6830,6830,0
|
|
20230828,141000,118765480,6830,6830,6830,6830,0
|
|
20230828,140900,118765480,6830,6830,6830,6830,7
|
|
20230828,140800,118717670,6830,6830,6830,6830,0
|
|
20230828,140700,118717670,6830,6830,6830,6830,11
|
|
20230828,140600,118642540,6830,6830,6830,6830,0
|
|
20230828,140500,118642540,6830,6830,6830,6830,0
|
|
20230828,140400,118642540,6830,6830,6830,6830,0
|
|
20230828,140300,118642540,6830,6830,6830,6830,0
|
|
20230828,140200,118642540,6830,6830,6830,6830,0
|
|
20230828,140100,118642540,6830,6830,6830,6830,0
|
|
20230828,140000,118642540,6830,6830,6830,6830,0
|
|
20230828,135900,118642540,6830,6830,6830,6830,0
|
|
20230828,135800,118642540,6830,6830,6830,6830,0
|
|
20230828,135700,118642540,6830,6830,6830,6830,0
|
|
20230828,135600,118642540,6830,6830,6830,6830,0
|
|
20230828,135500,118642540,6830,6830,6830,6830,0
|
|
20230828,135400,118642540,6830,6830,6830,6830,0
|
|
20230828,135300,118642540,6830,6830,6830,6830,6
|
|
20230828,135200,118601560,6810,6810,6810,6810,0
|
|
20230828,135100,118601560,6810,6810,6810,6810,0
|
|
20230828,135000,118601560,6810,6810,6810,6810,0
|
|
20230828,134900,118601560,6810,6810,6810,6810,0
|
|
20230828,134800,118601560,6810,6810,6810,6810,0
|
|
20230828,134700,118601560,6810,6810,6810,6810,0
|
|
20230828,134600,118601560,6810,6810,6810,6810,70
|
|
20230828,134500,118124860,6820,6820,6820,6820,1
|
|
20230828,134400,118118040,6820,6850,6860,6770,3113
|
|
20230828,134300,96983200,6850,6850,6850,6850,0
|
|
20230828,134200,96983200,6850,6850,6850,6850,0
|
|
20230828,134100,96983200,6850,6850,6850,6850,0
|
|
20230828,134000,96983200,6850,6850,6850,6850,0
|
|
20230828,133900,96983200,6850,6850,6850,6850,7
|
|
20230828,133800,96935250,6850,6850,6850,6850,0
|
|
20230828,133700,96935250,6850,6850,6850,6850,0
|
|
20230828,133600,96935250,6850,6850,6850,6850,0
|
|
20230828,133500,96935250,6850,6850,6850,6850,0
|
|
20230828,133400,96935250,6850,6850,6850,6850,0
|
|
20230828,133300,96935250,6850,6850,6850,6850,0
|
|
20230828,133200,96935250,6850,6850,6850,6850,43
|
|
20230828,133100,96640700,6800,6830,6830,6800,363
|
|
20230828,133000,94169210,6830,6830,6830,6830,0
|
|
20230828,132900,94169210,6830,6840,6840,6830,301
|
|
20230828,132800,92113370,6790,6850,6850,6790,1350
|
|
20230828,132700,82922370,6870,6870,6870,6870,0
|
|
20230828,132600,82922370,6870,6870,6870,6870,0
|
|
20230828,132500,82922370,6870,6870,6870,6870,1
|
|
20230828,132400,82915500,6840,6840,6840,6840,0
|
|
20230828,132300,82915500,6840,6840,6840,6840,0
|
|
20230828,132200,82915500,6840,6860,6860,6840,290
|
|
20230828,132100,80931070,6860,6850,6860,6850,15
|
|
20230828,132000,80828250,6850,6850,6850,6850,16
|
|
20230828,131900,80718650,6850,6840,6850,6840,122
|
|
20230828,131800,79883460,6800,6880,6880,6800,1396
|
|
20230828,131700,70361090,6880,6880,6880,6880,2
|
|
20230828,131600,70347330,6860,6860,6860,6860,0
|
|
20230828,131500,70347330,6860,6860,6860,6860,0
|
|
20230828,131400,70347330,6860,6860,6860,6860,0
|
|
20230828,131300,70347330,6860,6860,6860,6860,0
|
|
20230828,131200,70347330,6860,6860,6860,6860,0
|
|
20230828,131100,70347330,6860,6860,6860,6860,2
|
|
20230828,131000,70333610,6870,6870,6870,6870,217
|
|
20230828,130900,68842820,6880,6880,6880,6880,0
|
|
20230828,130800,68842820,6880,6880,6880,6880,0
|
|
20230828,130700,68842820,6880,6880,6880,6880,9
|
|
20230828,130600,68780900,6810,6900,6900,6810,3300
|
|
20230828,130500,46202220,6900,6900,6900,6900,0
|
|
20230828,130400,46202220,6900,6900,6900,6900,91
|
|
20230828,130300,45574320,6900,6900,6900,6900,9
|
|
20230828,130200,45512220,6900,6900,6900,6900,0
|
|
20230828,130100,45512220,6900,6900,6900,6900,0
|
|
20230828,130000,45512220,6900,6900,6900,6900,0
|
|
20230828,125900,45512220,6900,6900,6900,6900,10
|
|
20230828,125800,45443220,6910,6910,6910,6910,0
|
|
20230828,125700,45443220,6910,6910,6910,6910,0
|
|
20230828,125600,45443220,6910,6910,6910,6910,0
|
|
20230828,125500,45443220,6910,6910,6910,6910,0
|
|
20230828,125400,45443220,6910,6910,6910,6910,0
|
|
20230828,125300,45443220,6910,6910,6910,6910,0
|
|
20230828,125200,45443220,6910,6910,6910,6910,1
|
|
20230828,125100,45436310,6910,6910,6910,6910,0
|
|
20230828,125000,45436310,6910,6910,6910,6910,1
|
|
20230828,124900,45429400,6910,6910,6910,6910,0
|
|
20230828,124800,45429400,6910,6910,6910,6910,0
|
|
20230828,124700,45429400,6910,6910,6910,6910,313
|
|
20230828,124600,43266570,6910,6910,6910,6910,0
|
|
20230828,124500,43266570,6910,6910,6910,6910,0
|
|
20230828,124400,43266570,6910,6910,6910,6910,0
|
|
20230828,124300,43266570,6910,6910,6910,6910,0
|
|
20230828,124200,43266570,6910,6910,6910,6910,0
|
|
20230828,124100,43266570,6910,6910,6910,6910,0
|
|
20230828,124000,43266570,6910,6910,6910,6910,0
|
|
20230828,123900,43266570,6910,6910,6910,6910,0
|
|
20230828,123800,43266570,6910,6910,6910,6910,0
|
|
20230828,123700,43266570,6910,6910,6910,6910,0
|
|
20230828,123600,43266570,6910,6910,6910,6910,0
|
|
20230828,123500,43266570,6910,6910,6910,6910,0
|
|
20230828,123400,43266570,6910,6910,6910,6910,1
|
|
20230828,123300,43259660,6910,6910,6910,6910,0
|
|
20230828,123200,43259660,6910,6910,6910,6910,0
|
|
20230828,123100,43259660,6910,6910,6910,6910,0
|
|
20230828,123000,43259660,6910,6910,6910,6910,0
|
|
20230828,122900,43259660,6910,6910,6910,6910,0
|
|
20230828,122800,43259660,6910,6910,6910,6910,0
|
|
20230828,122700,43259660,6910,6910,6910,6910,0
|
|
20230828,122600,43259660,6910,6910,6910,6910,1
|
|
20230828,122500,43252750,6880,6880,6880,6880,0
|
|
20230828,122400,43252750,6880,6880,6880,6880,0
|
|
20230828,122300,43252750,6880,6880,6880,6880,0
|
|
20230828,122200,43252750,6880,6880,6880,6880,0
|
|
20230828,122100,43252750,6880,6880,6880,6880,0
|
|
20230828,122000,43252750,6880,6880,6880,6880,0
|
|
20230828,121900,43252750,6880,6880,6880,6880,0
|
|
20230828,121800,43252750,6880,6880,6880,6880,0
|
|
20230828,121700,43252750,6880,6880,6880,6880,0
|
|
20230828,121600,43252750,6880,6880,6880,6880,0
|
|
20230828,121500,43252750,6880,6880,6880,6880,0
|
|
20230828,121400,43252750,6880,6880,6880,6880,5
|
|
20230828,121300,43218350,6900,6900,6900,6900,0
|
|
20230828,121200,43218350,6900,6900,6900,6900,0
|
|
20230828,121100,43218350,6900,6900,6900,6900,0
|
|
20230828,121000,43218350,6900,6900,6900,6900,0
|
|
20230828,120900,43218350,6900,6900,6900,6900,0
|
|
20230828,120800,43218350,6900,6900,6900,6900,0
|
|
20230828,120700,43218350,6900,6900,6900,6900,0
|
|
20230828,120600,43218350,6900,6900,6900,6900,0
|
|
20230828,120500,43218350,6900,6900,6900,6900,0
|
|
20230828,120400,43218350,6900,6900,6900,6900,0
|
|
20230828,120300,43218350,6900,6900,6900,6900,0
|
|
20230828,120200,43218350,6900,6900,6900,6900,0
|
|
20230828,120100,43218350,6900,6900,6900,6900,0
|
|
20230828,120000,43218350,6900,6900,6900,6900,0
|
|
20230828,115900,43218350,6900,6900,6900,6900,0
|
|
20230828,115800,43218350,6900,6900,6900,6900,0
|
|
20230828,115700,43218350,6900,6900,6900,6900,0
|
|
20230828,115600,43218350,6900,6900,6900,6900,0
|
|
20230828,115500,43218350,6900,6900,6900,6900,5
|
|
20230828,115400,43183850,6910,6910,6910,6910,0
|
|
20230828,115300,43183850,6910,6910,6910,6910,0
|
|
20230828,115200,43183850,6910,6910,6910,6910,0
|
|
20230828,115100,43183850,6910,6910,6910,6910,0
|
|
20230828,115000,43183850,6910,6910,6910,6910,0
|
|
20230828,114900,43183850,6910,6910,6910,6910,0
|
|
20230828,114800,43183850,6910,6910,6910,6910,0
|
|
20230828,114700,43183850,6910,6910,6910,6910,0
|
|
20230828,114600,43183850,6910,6910,6910,6910,0
|
|
20230828,114500,43183850,6910,6910,6910,6910,0
|
|
20230828,114400,43183850,6910,6910,6910,6910,6
|
|
20230828,114300,43142390,6870,6870,6870,6870,0
|
|
20230828,114200,43142390,6870,6870,6870,6870,0
|
|
20230828,114100,43142390,6870,6870,6870,6870,0
|
|
20230828,114000,43142390,6870,6870,6870,6870,0
|
|
20230828,113900,43142390,6870,6870,6870,6870,0
|
|
20230828,113800,43142390,6870,6870,6870,6870,0
|
|
20230828,113700,43142390,6870,6870,6870,6870,0
|
|
20230828,113600,43142390,6870,6870,6870,6870,0
|
|
20230828,113500,43142390,6870,6870,6870,6870,0
|
|
20230828,113400,43142390,6870,6870,6870,6870,0
|
|
20230828,113300,43142390,6870,6870,6870,6870,0
|
|
20230828,113200,43142390,6870,6870,6870,6870,0
|
|
20230828,113100,43142390,6870,6870,6870,6870,0
|
|
20230828,113000,43142390,6870,6870,6870,6870,0
|
|
20230828,112900,43142390,6870,6870,6870,6870,0
|
|
20230828,112800,43142390,6870,6870,6870,6870,0
|
|
20230828,112700,43142390,6870,6870,6870,6870,0
|
|
20230828,112600,43142390,6870,6870,6870,6870,55
|
|
20230828,112500,42764540,6890,6890,6890,6890,0
|
|
20230828,112400,42764540,6890,6890,6890,6890,5
|
|
20230828,112300,42730090,6900,6900,6900,6900,0
|
|
20230828,112200,42730090,6900,6900,6900,6900,0
|
|
20230828,112100,42730090,6900,6900,6900,6900,0
|
|
20230828,112000,42730090,6900,6900,6900,6900,0
|
|
20230828,111900,42730090,6900,6900,6900,6900,0
|
|
20230828,111800,42730090,6900,6900,6900,6900,0
|
|
20230828,111700,42730090,6900,6900,6900,6900,0
|
|
20230828,111600,42730090,6900,6900,6900,6900,0
|
|
20230828,111500,42730090,6900,6900,6900,6900,64
|
|
20230828,111400,42288490,6860,6900,6900,6860,238
|
|
20230828,111300,40646370,6870,6870,6870,6870,423
|
|
20230828,111200,37740360,6870,6870,6870,6870,0
|
|
20230828,111100,37740360,6870,6870,6870,6870,100
|
|
20230828,111000,37053360,6880,6890,6890,6880,29
|
|
20230828,110900,36853560,6910,6910,6910,6910,0
|
|
20230828,110800,36853560,6910,6910,6910,6910,0
|
|
20230828,110700,36853560,6910,6910,6910,6910,0
|
|
20230828,110600,36853560,6910,6910,6910,6910,0
|
|
20230828,110500,36853560,6910,6910,6910,6910,0
|
|
20230828,110400,36853560,6910,6910,6910,6910,0
|
|
20230828,110300,36853560,6910,6910,6910,6910,6
|
|
20230828,110200,36812100,6900,6900,6900,6900,6
|
|
20230828,110100,36770700,6860,6860,6860,6860,0
|
|
20230828,110000,36770700,6860,6860,6860,6860,0
|
|
20230828,105900,36770700,6860,6860,6860,6860,0
|
|
20230828,105800,36770700,6860,6860,6860,6860,0
|
|
20230828,105700,36770700,6860,6860,6860,6860,24
|
|
20230828,105600,36606060,6860,6870,6870,6860,276
|
|
20230828,105500,34711700,6890,6890,6890,6890,0
|
|
20230828,105400,34711700,6890,6890,6890,6890,0
|
|
20230828,105300,34711700,6890,6890,6890,6890,0
|
|
20230828,105200,34711700,6890,6890,6890,6890,0
|
|
20230828,105100,34711700,6890,6890,6890,6890,0
|
|
20230828,105000,34711700,6890,6900,6900,6890,28
|
|
20230828,104900,34518770,6890,6890,6890,6890,100
|
|
20230828,104800,33829770,6900,6890,6900,6890,284
|
|
20230828,104700,31872040,6860,6860,6860,6860,0
|
|
20230828,104600,31872040,6860,6860,6860,6860,0
|
|
20230828,104500,31872040,6860,6860,6860,6860,0
|
|
20230828,104400,31872040,6860,6860,6860,6860,0
|
|
20230828,104300,31872040,6860,6860,6860,6860,0
|
|
20230828,104200,31872040,6860,6880,6880,6860,91
|
|
20230828,104100,31246870,6880,6880,6880,6880,1
|
|
20230828,104000,31239990,6880,6880,6880,6880,3
|
|
20230828,103900,31219350,6880,6870,6880,6870,72
|
|
20230828,103800,30724050,6880,6880,6880,6880,188
|
|
20230828,103700,29430610,6870,6870,6870,6870,0
|
|
20230828,103600,29430610,6870,6870,6870,6870,9
|
|
20230828,103500,29368780,6850,6850,6850,6850,277
|
|
20230828,103400,27471330,6850,6850,6850,6850,150
|
|
20230828,103300,26443830,6860,6860,6860,6860,0
|
|
20230828,103200,26443830,6860,6860,6860,6860,0
|
|
20230828,103100,26443830,6860,6860,6860,6860,0
|
|
20230828,103000,26443830,6860,6860,6860,6860,36
|
|
20230828,102900,26196870,6840,6840,6840,6840,0
|
|
20230828,102800,26196870,6840,6850,6850,6840,675
|
|
20230828,102700,21579480,6860,6860,6860,6860,0
|
|
20230828,102600,21579480,6860,6860,6860,6860,40
|
|
20230828,102500,21305080,6870,6870,6870,6870,0
|
|
20230828,102400,21305080,6870,6870,6870,6870,0
|
|
20230828,102300,21305080,6870,6860,6870,6860,73
|
|
20230828,102200,20803660,6850,6860,6860,6850,441
|
|
20230828,102100,17779900,6860,6860,6860,6860,0
|
|
20230828,102000,17779900,6860,6860,6860,6860,0
|
|
20230828,101900,17779900,6860,6860,6860,6860,300
|
|
20230828,101800,15721900,6870,6870,6870,6870,0
|
|
20230828,101700,15721900,6870,6870,6870,6870,0
|
|
20230828,101600,15721900,6870,6870,6870,6870,1
|
|
20230828,101500,15715030,6870,6870,6870,6870,0
|
|
20230828,101400,15715030,6870,6870,6870,6870,139
|
|
20230828,101300,14760100,6880,6870,6880,6870,110
|
|
20230828,101200,14003560,6870,6870,6870,6870,34
|
|
20230828,101100,13769980,6890,6890,6890,6890,0
|
|
20230828,101000,13769980,6890,6890,6890,6890,0
|
|
20230828,100900,13769980,6890,6890,6890,6890,0
|
|
20230828,100800,13769980,6890,6890,6890,6890,0
|
|
20230828,100700,13769980,6890,6890,6890,6890,0
|
|
20230828,100600,13769980,6890,6880,6890,6880,400
|
|
20230828,100500,11014130,6870,6870,6870,6870,0
|
|
20230828,100400,11014130,6870,6870,6870,6870,4
|
|
20230828,100300,10986650,6870,6870,6870,6870,0
|
|
20230828,100200,10986650,6870,6860,6870,6860,110
|
|
20230828,100100,10231950,6850,6850,6850,6850,0
|
|
20230828,100000,10231950,6850,6850,6850,6850,0
|
|
20230828,095900,10231950,6850,6850,6850,6850,0
|
|
20230828,095800,10231950,6850,6850,6850,6850,0
|
|
20230828,095700,10231950,6850,6850,6850,6850,70
|
|
20230828,095600,9752450,6890,6890,6890,6890,0
|
|
20230828,095500,9752450,6890,6890,6890,6890,1
|
|
20230828,095400,9745560,6880,6880,6880,6880,0
|
|
20230828,095300,9745560,6880,6880,6880,6880,0
|
|
20230828,095200,9745560,6880,6880,6880,6880,2
|
|
20230828,095100,9731800,6880,6880,6880,6880,0
|
|
20230828,095000,9731800,6880,6880,6880,6880,0
|
|
20230828,094900,9731800,6880,6880,6880,6880,0
|
|
20230828,094800,9731800,6880,6880,6880,6880,0
|
|
20230828,094700,9731800,6880,6880,6880,6880,0
|
|
20230828,094600,9731800,6880,6880,6880,6880,0
|
|
20230828,094500,9731800,6880,6880,6880,6880,0
|
|
20230828,094400,9731800,6880,6880,6880,6880,0
|
|
20230828,094300,9731800,6880,6880,6880,6880,0
|
|
20230828,094200,9731800,6880,6880,6880,6880,0
|
|
20230828,094100,9731800,6880,6880,6880,6880,1
|
|
20230828,094000,9724920,6880,6880,6880,6880,0
|
|
20230828,093900,9724920,6880,6880,6880,6880,0
|
|
20230828,093800,9724920,6880,6880,6880,6880,292
|
|
20230828,093700,7715960,6850,6850,6850,6850,96
|
|
20230828,093600,7058360,6890,6890,6890,6890,0
|
|
20230828,093500,7058360,6890,6890,6890,6890,0
|
|
20230828,093400,7058360,6890,6890,6890,6890,0
|
|
20230828,093300,7058360,6890,6870,6890,6870,10
|
|
20230828,093200,6989550,6860,6860,6860,6860,0
|
|
20230828,093100,6989550,6860,6860,6860,6860,0
|
|
20230828,093000,6989550,6860,6860,6860,6860,41
|
|
20230828,092900,6708290,6860,6860,6860,6860,3
|
|
20230828,092800,6687710,6860,6860,6860,6860,2
|
|
20230828,092700,6673990,6860,6860,6860,6860,0
|
|
20230828,092600,6673990,6860,6860,6860,6860,0
|
|
20230828,092500,6673990,6860,6860,6860,6860,1
|
|
20230828,092400,6667130,6840,6840,6840,6840,12
|
|
20230828,092300,6585050,6840,6840,6840,6840,88
|
|
20230828,092200,5983130,6840,6840,6840,6840,0
|
|
20230828,092100,5983130,6840,6840,6840,6840,100
|
|
20230828,092000,5299130,6840,6840,6840,6840,0
|
|
20230828,091900,5299130,6840,6850,6850,6840,34
|
|
20230828,091800,5066240,6850,6850,6850,6850,0
|
|
20230828,091700,5066240,6850,6850,6850,6850,0
|
|
20230828,091600,5066240,6850,6850,6850,6850,0
|
|
20230828,091500,5066240,6850,6850,6850,6850,0
|
|
20230828,091400,5066240,6850,6850,6850,6850,83
|
|
20230828,091300,4497690,6850,6850,6850,6850,87
|
|
20230828,091200,3901740,6870,6870,6870,6870,0
|
|
20230828,091100,3901740,6870,6870,6870,6870,20
|
|
20230828,091000,3764340,6870,6920,6920,6870,290
|
|
20230828,090900,1770240,6920,6920,6920,6920,0
|
|
20230828,090800,1770240,6920,6920,6920,6920,0
|
|
20230828,090700,1770240,6920,6920,6920,6920,0
|
|
20230828,090600,1770240,6920,6920,6920,6920,0
|
|
20230828,090500,1770240,6920,6910,6920,6900,17
|
|
20230828,090400,1652860,6910,6910,6910,6910,0
|
|
20230828,090300,1652860,6910,6930,6930,6910,15
|
|
20230828,090200,1549110,6930,6930,6930,6930,0
|
|
20230828,090100,1549110,6930,6940,6940,6920,49
|
|
20230828,090000,1209230,6930,6900,6930,6900,175
|