620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,191600,7466373230,16820,16820,16820,16820,0
|
|
20230828,191500,7466373230,16820,16820,16820,16820,0
|
|
20230828,191400,7466373230,16820,16820,16820,16820,0
|
|
20230828,191300,7466373230,16820,16820,16820,16820,0
|
|
20230828,191200,7466373230,16820,16820,16820,16820,0
|
|
20230828,191100,7466373230,16820,16820,16820,16820,0
|
|
20230828,191000,7466373230,16820,16820,16820,16820,0
|
|
20230828,190900,7466373230,16820,16820,16820,16820,0
|
|
20230828,190800,7466373230,16820,16820,16820,16820,0
|
|
20230828,190700,7466373230,16820,16820,16820,16820,0
|
|
20230828,190600,7466373230,16820,16820,16820,16820,0
|
|
20230828,190500,7466373230,16820,16820,16820,16820,0
|
|
20230828,190400,7466373230,16820,16820,16820,16820,0
|
|
20230828,190300,7466373230,16820,16820,16820,16820,0
|
|
20230828,190200,7466373230,16820,16820,16820,16820,0
|
|
20230828,190100,7466373230,16820,16820,16820,16820,0
|
|
20230828,190000,7466373230,16820,16820,16820,16820,0
|
|
20230828,185900,7466373230,16820,16820,16820,16820,0
|
|
20230828,185800,7466373230,16820,16820,16820,16820,0
|
|
20230828,185700,7466373230,16820,16820,16820,16820,0
|
|
20230828,185600,7466373230,16820,16820,16820,16820,0
|
|
20230828,185500,7466373230,16820,16820,16820,16820,0
|
|
20230828,185400,7466373230,16820,16820,16820,16820,0
|
|
20230828,185300,7466373230,16820,16820,16820,16820,0
|
|
20230828,185200,7466373230,16820,16820,16820,16820,0
|
|
20230828,185100,7466373230,16820,16820,16820,16820,0
|
|
20230828,185000,7466373230,16820,16820,16820,16820,0
|
|
20230828,184900,7466373230,16820,16820,16820,16820,0
|
|
20230828,184800,7466373230,16820,16820,16820,16820,0
|
|
20230828,184700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,184600,7466373230,16820,16820,16820,16820,0
|
|
20230828,184500,7466373230,16820,16820,16820,16820,0
|
|
20230828,184400,7466373230,16820,16820,16820,16820,0
|
|
20230828,184300,7466373230,16820,16820,16820,16820,0
|
|
20230828,184200,7466373230,16820,16820,16820,16820,0
|
|
20230828,184100,7466373230,16820,16820,16820,16820,0
|
|
20230828,184000,7466373230,16820,16820,16820,16820,0
|
|
20230828,183900,7466373230,16820,16820,16820,16820,0
|
|
20230828,183800,7466373230,16820,16820,16820,16820,0
|
|
20230828,183700,7466373230,16820,16820,16820,16820,0
|
|
20230828,183600,7466373230,16820,16820,16820,16820,0
|
|
20230828,183500,7466373230,16820,16820,16820,16820,0
|
|
20230828,183400,7466373230,16820,16820,16820,16820,0
|
|
20230828,183300,7466373230,16820,16820,16820,16820,0
|
|
20230828,183200,7466373230,16820,16820,16820,16820,0
|
|
20230828,183100,7466373230,16820,16820,16820,16820,0
|
|
20230828,183000,7466373230,16820,16820,16820,16820,0
|
|
20230828,182900,7466373230,16820,16820,16820,16820,0
|
|
20230828,182800,7466373230,16820,16820,16820,16820,0
|
|
20230828,182700,7466373230,16820,16820,16820,16820,0
|
|
20230828,182600,7466373230,16820,16820,16820,16820,0
|
|
20230828,182500,7466373230,16820,16820,16820,16820,0
|
|
20230828,182400,7466373230,16820,16820,16820,16820,0
|
|
20230828,182300,7466373230,16820,16820,16820,16820,0
|
|
20230828,182200,7466373230,16820,16820,16820,16820,0
|
|
20230828,182100,7466373230,16820,16820,16820,16820,0
|
|
20230828,182000,7466373230,16820,16820,16820,16820,0
|
|
20230828,181900,7466373230,16820,16820,16820,16820,0
|
|
20230828,181800,7466373230,16820,16820,16820,16820,0
|
|
20230828,181700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,181600,7466373230,16820,16820,16820,16820,0
|
|
20230828,181500,7466373230,16820,16820,16820,16820,0
|
|
20230828,181400,7466373230,16820,16820,16820,16820,0
|
|
20230828,181300,7466373230,16820,16820,16820,16820,0
|
|
20230828,181200,7466373230,16820,16820,16820,16820,0
|
|
20230828,181100,7466373230,16820,16820,16820,16820,0
|
|
20230828,181000,7466373230,16820,16820,16820,16820,0
|
|
20230828,180900,7466373230,16820,16820,16820,16820,0
|
|
20230828,180800,7466373230,16820,16820,16820,16820,0
|
|
20230828,180700,7466373230,16820,16820,16820,16820,0
|
|
20230828,180600,7466373230,16820,16820,16820,16820,0
|
|
20230828,180500,7466373230,16820,16820,16820,16820,0
|
|
20230828,180400,7466373230,16820,16820,16820,16820,0
|
|
20230828,180300,7466373230,16820,16820,16820,16820,0
|
|
20230828,180200,7466373230,16820,16820,16820,16820,0
|
|
20230828,180100,7466373230,16820,16820,16820,16820,0
|
|
20230828,180000,7466373230,16820,16820,16820,16820,0
|
|
20230828,175900,7466373230,16820,16820,16820,16820,0
|
|
20230828,175800,7466373230,16820,16820,16820,16820,0
|
|
20230828,175700,7466373230,16820,16820,16820,16820,0
|
|
20230828,175600,7466373230,16820,16820,16820,16820,0
|
|
20230828,175500,7466373230,16820,16820,16820,16820,0
|
|
20230828,175400,7466373230,16820,16820,16820,16820,0
|
|
20230828,175300,7466373230,16820,16820,16820,16820,0
|
|
20230828,175200,7466373230,16820,16820,16820,16820,0
|
|
20230828,175100,7466373230,16820,16820,16820,16820,0
|
|
20230828,175000,7466373230,16820,16820,16820,16820,0
|
|
20230828,174900,7466373230,16820,16820,16820,16820,0
|
|
20230828,174800,7466373230,16820,16820,16820,16820,0
|
|
20230828,174700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,174600,7466373230,16820,16820,16820,16820,0
|
|
20230828,174500,7466373230,16820,16820,16820,16820,0
|
|
20230828,174400,7466373230,16820,16820,16820,16820,0
|
|
20230828,174300,7466373230,16820,16820,16820,16820,0
|
|
20230828,174200,7466373230,16820,16820,16820,16820,0
|
|
20230828,174100,7466373230,16820,16820,16820,16820,0
|
|
20230828,174000,7466373230,16820,16820,16820,16820,0
|
|
20230828,173900,7466373230,16820,16820,16820,16820,0
|
|
20230828,173800,7466373230,16820,16820,16820,16820,0
|
|
20230828,173700,7466373230,16820,16820,16820,16820,0
|
|
20230828,173600,7466373230,16820,16820,16820,16820,0
|
|
20230828,173500,7466373230,16820,16820,16820,16820,0
|
|
20230828,173400,7466373230,16820,16820,16820,16820,0
|
|
20230828,173300,7466373230,16820,16820,16820,16820,0
|
|
20230828,173200,7466373230,16820,16820,16820,16820,0
|
|
20230828,173100,7466373230,16820,16820,16820,16820,0
|
|
20230828,173000,7466373230,16820,16820,16820,16820,0
|
|
20230828,172900,7466373230,16820,16820,16820,16820,0
|
|
20230828,172800,7466373230,16820,16820,16820,16820,0
|
|
20230828,172700,7466373230,16820,16820,16820,16820,0
|
|
20230828,172600,7466373230,16820,16820,16820,16820,0
|
|
20230828,172500,7466373230,16820,16820,16820,16820,0
|
|
20230828,172400,7466373230,16820,16820,16820,16820,0
|
|
20230828,172300,7466373230,16820,16820,16820,16820,0
|
|
20230828,172200,7466373230,16820,16820,16820,16820,0
|
|
20230828,172100,7466373230,16820,16820,16820,16820,0
|
|
20230828,172000,7466373230,16820,16820,16820,16820,0
|
|
20230828,171900,7466373230,16820,16820,16820,16820,0
|
|
20230828,171800,7466373230,16820,16820,16820,16820,0
|
|
20230828,171700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,171600,7466373230,16820,16820,16820,16820,0
|
|
20230828,171500,7466373230,16820,16820,16820,16820,0
|
|
20230828,171400,7466373230,16820,16820,16820,16820,0
|
|
20230828,171300,7466373230,16820,16820,16820,16820,0
|
|
20230828,171200,7466373230,16820,16820,16820,16820,0
|
|
20230828,171100,7466373230,16820,16820,16820,16820,0
|
|
20230828,171000,7466373230,16820,16820,16820,16820,0
|
|
20230828,170900,7466373230,16820,16820,16820,16820,0
|
|
20230828,170800,7466373230,16820,16820,16820,16820,0
|
|
20230828,170700,7466373230,16820,16820,16820,16820,0
|
|
20230828,170600,7466373230,16820,16820,16820,16820,0
|
|
20230828,170500,7466373230,16820,16820,16820,16820,0
|
|
20230828,170400,7466373230,16820,16820,16820,16820,0
|
|
20230828,170300,7466373230,16820,16820,16820,16820,0
|
|
20230828,170200,7466373230,16820,16820,16820,16820,0
|
|
20230828,170100,7466373230,16820,16820,16820,16820,0
|
|
20230828,170000,7466373230,16820,16820,16820,16820,0
|
|
20230828,165900,7466373230,16820,16820,16820,16820,0
|
|
20230828,165800,7466373230,16820,16820,16820,16820,0
|
|
20230828,165700,7466373230,16820,16820,16820,16820,0
|
|
20230828,165600,7466373230,16820,16820,16820,16820,0
|
|
20230828,165500,7466373230,16820,16820,16820,16820,0
|
|
20230828,165400,7466373230,16820,16820,16820,16820,0
|
|
20230828,165300,7466373230,16820,16820,16820,16820,0
|
|
20230828,165200,7466373230,16820,16820,16820,16820,0
|
|
20230828,165100,7466373230,16820,16820,16820,16820,0
|
|
20230828,165000,7466373230,16820,16820,16820,16820,0
|
|
20230828,164900,7466373230,16820,16820,16820,16820,0
|
|
20230828,164800,7466373230,16820,16820,16820,16820,0
|
|
20230828,164700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,164600,7466373230,16820,16820,16820,16820,0
|
|
20230828,164500,7466373230,16820,16820,16820,16820,0
|
|
20230828,164400,7466373230,16820,16820,16820,16820,0
|
|
20230828,164300,7466373230,16820,16820,16820,16820,0
|
|
20230828,164200,7466373230,16820,16820,16820,16820,0
|
|
20230828,164100,7466373230,16820,16820,16820,16820,0
|
|
20230828,164000,7466373230,16820,16820,16820,16820,0
|
|
20230828,163900,7466373230,16820,16820,16820,16820,0
|
|
20230828,163800,7466373230,16820,16820,16820,16820,0
|
|
20230828,163700,7466373230,16820,16820,16820,16820,0
|
|
20230828,163600,7466373230,16820,16820,16820,16820,0
|
|
20230828,163500,7466373230,16820,16820,16820,16820,0
|
|
20230828,163400,7466373230,16820,16820,16820,16820,0
|
|
20230828,163300,7466373230,16820,16820,16820,16820,0
|
|
20230828,163200,7466373230,16820,16820,16820,16820,0
|
|
20230828,163100,7466373230,16820,16820,16820,16820,0
|
|
20230828,163000,7466373230,16820,16820,16820,16820,0
|
|
20230828,162900,7466373230,16820,16820,16820,16820,0
|
|
20230828,162800,7466373230,16820,16820,16820,16820,0
|
|
20230828,162700,7466373230,16820,16820,16820,16820,0
|
|
20230828,162600,7466373230,16820,16820,16820,16820,0
|
|
20230828,162500,7466373230,16820,16820,16820,16820,0
|
|
20230828,162400,7466373230,16820,16820,16820,16820,0
|
|
20230828,162300,7466373230,16820,16820,16820,16820,0
|
|
20230828,162200,7466373230,16820,16820,16820,16820,0
|
|
20230828,162100,7466373230,16820,16820,16820,16820,0
|
|
20230828,162000,7466373230,16820,16820,16820,16820,0
|
|
20230828,161900,7466373230,16820,16820,16820,16820,0
|
|
20230828,161800,7466373230,16820,16820,16820,16820,0
|
|
20230828,161700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,161600,7466373230,16820,16820,16820,16820,0
|
|
20230828,161500,7466373230,16820,16820,16820,16820,0
|
|
20230828,161400,7466373230,16820,16820,16820,16820,0
|
|
20230828,161300,7466373230,16820,16820,16820,16820,0
|
|
20230828,161200,7466373230,16820,16820,16820,16820,0
|
|
20230828,161100,7466373230,16820,16820,16820,16820,0
|
|
20230828,161000,7466373230,16820,16820,16820,16820,0
|
|
20230828,160900,7466373230,16820,16820,16820,16820,0
|
|
20230828,160800,7466373230,16820,16820,16820,16820,0
|
|
20230828,160700,7466373230,16820,16820,16820,16820,0
|
|
20230828,160600,7466373230,16820,16820,16820,16820,0
|
|
20230828,160500,7466373230,16820,16820,16820,16820,0
|
|
20230828,160400,7466373230,16820,16820,16820,16820,0
|
|
20230828,160300,7466373230,16820,16820,16820,16820,0
|
|
20230828,160200,7466373230,16820,16820,16820,16820,0
|
|
20230828,160100,7466373230,16820,16820,16820,16820,0
|
|
20230828,160000,7466373230,16820,16820,16820,16820,0
|
|
20230828,155900,7466373230,16820,16820,16820,16820,0
|
|
20230828,155800,7466373230,16820,16820,16820,16820,0
|
|
20230828,155700,7466373230,16820,16820,16820,16820,0
|
|
20230828,155600,7466373230,16820,16820,16820,16820,0
|
|
20230828,155500,7466373230,16820,16820,16820,16820,0
|
|
20230828,155400,7466373230,16820,16820,16820,16820,0
|
|
20230828,155300,7466373230,16820,16820,16820,16820,0
|
|
20230828,155200,7466373230,16820,16820,16820,16820,0
|
|
20230828,155100,7466373230,16820,16820,16820,16820,0
|
|
20230828,155000,7466373230,16820,16820,16820,16820,0
|
|
20230828,154900,7466373230,16820,16820,16820,16820,0
|
|
20230828,154800,7466373230,16820,16820,16820,16820,0
|
|
20230828,154700,7466373230,16820,16820,16820,16820,7863
|
|
20230828,154600,7466373230,16820,16820,16820,16820,0
|
|
20230828,154500,7466373230,16820,16820,16820,16820,0
|
|
20230828,154400,7466373230,16820,16820,16820,16820,0
|
|
20230828,154300,7466373230,16820,16820,16820,16820,0
|
|
20230828,154200,7466373230,16820,16820,16820,16820,0
|
|
20230828,154100,7466373230,16820,16820,16820,16820,0
|
|
20230828,154000,7466373230,16820,16820,16820,16820,0
|
|
20230828,153900,7466373230,16820,16820,16820,16820,0
|
|
20230828,153800,7466373230,16820,16820,16820,16820,0
|
|
20230828,153700,7466373230,16820,16820,16820,16820,0
|
|
20230828,153600,7466373230,16820,16820,16820,16820,0
|
|
20230828,153500,7466373230,16820,16820,16820,16820,0
|
|
20230828,153400,7466373230,16820,16820,16820,16820,0
|
|
20230828,153300,7466373230,16820,16820,16820,16820,0
|
|
20230828,153200,7466373230,16820,16820,16820,16820,0
|
|
20230828,153100,7466373230,16820,16820,16820,16820,0
|
|
20230828,153000,7466373230,16820,16820,16820,16820,7863
|
|
20230828,152900,7334117570,16880,16880,16880,16880,0
|
|
20230828,152800,7334117570,16880,16880,16880,16880,0
|
|
20230828,152700,7334117570,16880,16880,16880,16880,0
|
|
20230828,152600,7334117570,16880,16880,16880,16880,0
|
|
20230828,152500,7334117570,16880,16880,16880,16880,0
|
|
20230828,152400,7334117570,16880,16880,16880,16880,0
|
|
20230828,152300,7334117570,16880,16880,16880,16880,0
|
|
20230828,152200,7334117570,16880,16880,16880,16880,0
|
|
20230828,152100,7334117570,16880,16880,16880,16880,0
|
|
20230828,152000,7334117570,16880,16880,16880,16880,0
|
|
20230828,151900,7334117570,16880,16810,16880,16810,1349
|
|
20230828,151800,7311434730,16810,16830,16860,16810,1491
|
|
20230828,151700,7286357420,16830,16830,16830,16830,731
|
|
20230828,151600,7274054690,16900,16820,16900,16820,439
|
|
20230828,151500,7266663220,16820,16880,16940,16800,2737
|
|
20230828,151400,7220355830,16910,16910,16920,16910,2643
|
|
20230828,151300,7175658020,16900,16800,16900,16800,3635
|
|
20230828,151200,7114347280,16780,16800,16800,16780,1591
|
|
20230828,151100,7087635790,16800,16800,16810,16800,443
|
|
20230828,151000,7080192510,16800,16820,16820,16800,1265
|
|
20230828,150900,7058932850,16820,16820,16820,16800,1366
|
|
20230828,150800,7035964540,16830,16810,16830,16800,1680
|
|
20230828,150700,7007722260,16810,16810,16830,16810,244
|
|
20230828,150600,7003620480,16820,16800,16820,16800,1228
|
|
20230828,150500,6982978670,16800,16800,16820,16800,803
|
|
20230828,150400,6969486520,16800,16810,16810,16800,1717
|
|
20230828,150300,6940640080,16810,16830,16830,16800,2851
|
|
20230828,150200,6892713620,16830,16830,16850,16810,2282
|
|
20230828,150100,6854329300,16820,16850,16850,16820,1062
|
|
20230828,150000,6836447600,16850,16840,16870,16840,639
|
|
20230828,145900,6825685660,16880,16830,16880,16830,878
|
|
20230828,145800,6810892730,16820,16830,16840,16820,1569
|
|
20230828,145700,6784497780,16830,16830,16830,16830,725
|
|
20230828,145600,6772296030,16830,16850,16850,16830,3396
|
|
20230828,145500,6715117260,16860,16850,16860,16850,1446
|
|
20230828,145400,6690750980,16850,16850,16850,16850,200
|
|
20230828,145300,6687380980,16850,16880,16890,16850,1393
|
|
20230828,145200,6663884550,16890,16880,16900,16860,2254
|
|
20230828,145100,6625828480,16880,16880,16880,16880,1
|
|
20230828,145000,6625811600,16880,16900,16900,16880,584
|
|
20230828,144900,6615951720,16900,16880,16900,16880,86
|
|
20230828,144800,6614499180,16880,16870,16880,16860,579
|
|
20230828,144700,6604732850,16870,16870,16880,16870,499
|
|
20230828,144600,6596311310,16870,16880,16880,16870,1325
|
|
20230828,144500,6573957070,16880,16870,16880,16870,122
|
|
20230828,144400,6571898020,16870,16880,16880,16870,30
|
|
20230828,144300,6571391790,16890,16880,16890,16870,710
|
|
20230828,144200,6559409550,16880,16860,16880,16860,851
|
|
20230828,144100,6545048210,16850,16840,16850,16840,531
|
|
20230828,144000,6536103170,16840,16880,16890,16840,1191
|
|
20230828,143900,6516020880,16870,16870,16890,16870,829
|
|
20230828,143800,6502035250,16870,16890,16890,16870,360
|
|
20230828,143700,6495957220,16900,16920,16920,16900,190
|
|
20230828,143600,6492745700,16920,16920,16920,16920,99
|
|
20230828,143500,6491070620,16910,16910,16910,16910,171
|
|
20230828,143400,6488179010,16900,16890,16900,16890,581
|
|
20230828,143300,6478364820,16870,16880,16880,16870,100
|
|
20230828,143200,6476677230,16870,16870,16870,16870,9
|
|
20230828,143100,6476525400,16870,16880,16880,16870,123
|
|
20230828,143000,6474450090,16870,16870,16870,16870,872
|
|
20230828,142900,6459739450,16870,16900,16900,16870,1047
|
|
20230828,142800,6442066890,16900,16910,16910,16900,88
|
|
20230828,142700,6440578960,16910,16920,16920,16910,20
|
|
20230828,142600,6440240660,16920,16900,16920,16890,1104
|
|
20230828,142500,6421593540,16900,16920,16920,16900,808
|
|
20230828,142400,6407937320,16920,16920,16920,16920,194
|
|
20230828,142300,6404654840,16920,16910,16920,16910,97
|
|
20230828,142200,6403014110,16900,16900,16900,16880,4606
|
|
20230828,142100,6325225080,16890,16920,16920,16890,500
|
|
20230828,142000,6316776250,16930,16950,16950,16930,111
|
|
20230828,141900,6314895380,16950,16950,16950,16950,360
|
|
20230828,141800,6308793380,16970,16980,16980,16970,15
|
|
20230828,141700,6308538800,16940,16950,16980,16940,951
|
|
20230828,141600,6292407440,16950,16880,16950,16880,2093
|
|
20230828,141500,6256993530,16880,16880,16880,16870,1486
|
|
20230828,141400,6231919240,16890,16900,16900,16890,200
|
|
20230828,141300,6228540620,16900,16910,16910,16900,267
|
|
20230828,141200,6224026600,16910,16910,16910,16910,999
|
|
20230828,141100,6207133510,16920,16910,16920,16910,12
|
|
20230828,141000,6206930490,16920,16920,16920,16920,142
|
|
20230828,140900,6204527850,16900,16920,16920,16900,830
|
|
20230828,140800,6190491030,16900,16910,16910,16900,470
|
|
20230828,140700,6182547030,16920,16900,16920,16900,88
|
|
20230828,140600,6181059570,16880,16910,16920,16880,557
|
|
20230828,140500,6171652110,16930,16900,16930,16900,1238
|
|
20230828,140400,6150729380,16900,16930,16930,16900,854
|
|
20230828,140300,6136293890,16930,16930,16930,16930,102
|
|
20230828,140200,6134567030,16940,16940,16940,16940,22
|
|
20230828,140100,6134194350,16940,16940,16940,16940,150
|
|
20230828,140000,6131653350,16980,16970,16980,16920,482
|
|
20230828,135900,6123491070,16980,16960,16980,16960,447
|
|
20230828,135800,6115905840,16970,16970,16970,16970,236
|
|
20230828,135700,6111900920,16970,16980,16990,16960,267
|
|
20230828,135600,6107367610,16990,16990,16990,16990,6
|
|
20230828,135500,6107265670,16980,16980,16990,16980,55
|
|
20230828,135400,6106331640,16980,16980,16980,16980,54
|
|
20230828,135300,6105414720,16980,16990,16990,16980,40
|
|
20230828,135200,6104735140,17000,16980,17000,16980,511
|
|
20230828,135100,6096052580,16900,16970,16980,16900,1494
|
|
20230828,135000,6070777170,16970,17000,17000,16970,484
|
|
20230828,134900,6062553020,16990,17000,17000,16980,679
|
|
20230828,134800,6051014940,17020,17030,17040,17010,1330
|
|
20230828,134700,6028363870,17030,16980,17040,16980,4548
|
|
20230828,134600,5950997430,16970,16950,16970,16950,626
|
|
20230828,134500,5940379770,16950,16930,16950,16920,699
|
|
20230828,134400,5928537600,16950,16950,16950,16950,257
|
|
20230828,134300,5924181450,16950,16920,16960,16920,91
|
|
20230828,134200,5922639810,16920,16930,16960,16920,559
|
|
20230828,134100,5913176770,16940,16960,16970,16940,220
|
|
20230828,134000,5909447650,16960,16950,16960,16940,230
|
|
20230828,133900,5905549990,16950,16970,16970,16940,651
|
|
20230828,133800,5894517820,16970,16930,16970,16920,350
|
|
20230828,133700,5888587580,16910,16970,16970,16910,191
|
|
20230828,133600,5885354680,16970,16970,16970,16970,7
|
|
20230828,133500,5885235890,16970,16970,16970,16970,13
|
|
20230828,133400,5885015280,16980,16970,16980,16960,437
|
|
20230828,133300,5877598940,16970,16970,16980,16950,16
|
|
20230828,133200,5877327430,16980,16960,16980,16960,500
|
|
20230828,133100,5868842290,16940,16960,16960,16910,134
|
|
20230828,133000,5866573900,16950,16950,16950,16940,76
|
|
20230828,132900,5865285840,16940,16920,17000,16920,2027
|
|
20230828,132800,5830866200,16910,16910,16910,16910,10
|
|
20230828,132700,5830697100,16920,16910,16920,16910,36
|
|
20230828,132600,5830088330,16910,16900,16910,16900,85
|
|
20230828,132500,5828651790,16890,16890,16890,16880,358
|
|
20230828,132400,5822605890,16880,16890,16890,16880,23
|
|
20230828,132300,5822217520,16900,16910,16910,16900,283
|
|
20230828,132200,5817434810,16910,16920,16920,16910,160
|
|
20230828,132100,5814729070,16920,16910,16920,16910,289
|
|
20230828,132000,5809841560,16910,16920,16920,16910,510
|
|
20230828,131900,5801217360,16920,16920,16920,16910,17
|
|
20230828,131800,5800929740,16920,16920,16920,16910,192
|
|
20230828,131700,5797681380,16910,16900,16930,16900,324
|
|
20230828,131600,5792202270,16910,16910,16910,16910,17
|
|
20230828,131500,5791914800,16900,16910,16910,16900,202
|
|
20230828,131400,5788499980,16910,16920,16920,16910,64
|
|
20230828,131300,5787417170,16930,16920,16930,16920,4
|
|
20230828,131200,5787349480,16930,16940,16940,16930,105
|
|
20230828,131100,5785570830,16950,16940,16950,16940,431
|
|
20230828,131000,5778269640,16940,16950,16950,16870,1425
|
|
20230828,130900,5754198900,16940,16950,16950,16940,58
|
|
20230828,130800,5753215900,16950,16980,16980,16950,1150
|
|
20230828,130700,5733722700,16960,16950,16980,16950,262
|
|
20230828,130600,5729281420,16940,16950,16950,16940,268
|
|
20230828,130500,5724738920,16950,16970,16970,16950,803
|
|
20230828,130400,5711126230,16950,16970,16970,16950,719
|
|
20230828,130300,5698932430,16970,17010,17020,16970,2825
|
|
20230828,130200,5650900000,17010,17010,17010,17010,99
|
|
20230828,130100,5649216010,17010,17000,17020,17000,3063
|
|
20230828,130000,5597131400,17000,16990,17000,16980,385
|
|
20230828,125900,5590590060,16990,16970,17000,16970,2953
|
|
20230828,125800,5540403540,16970,16960,16970,16960,364
|
|
20230828,125700,5534227840,16960,16960,16980,16960,170
|
|
20230828,125600,5531344620,16960,16960,16970,16960,284
|
|
20230828,125500,5526527400,16970,16970,16970,16970,47
|
|
20230828,125400,5525729810,16970,16960,16970,16960,44
|
|
20230828,125300,5524983230,16970,16930,16990,16930,3024
|
|
20230828,125200,5473686330,16930,16880,16930,16880,1137
|
|
20230828,125100,5454463580,16890,16900,16900,16890,292
|
|
20230828,125000,5449531540,16900,16890,16900,16890,265
|
|
20230828,124900,5445055240,16910,16910,16910,16910,1
|
|
20230828,124800,5445038330,16890,16890,16910,16890,1957
|
|
20230828,124700,5411957570,16890,16880,16890,16870,866
|
|
20230828,124600,5397342720,16880,16910,16910,16880,1787
|
|
20230828,124500,5367173730,16900,16900,16900,16890,689
|
|
20230828,124400,5355532860,16900,16900,16900,16900,307
|
|
20230828,124300,5350344560,16900,16910,16910,16900,1072
|
|
20230828,124200,5332227050,16900,16920,16920,16900,84
|
|
20230828,124100,5330806080,16920,16880,16920,16880,747
|
|
20230828,124000,5318185110,16890,16870,16890,16860,724
|
|
20230828,123900,5305978120,16860,16900,16900,16860,2342
|
|
20230828,123800,5266438530,16910,16920,16930,16910,159
|
|
20230828,123700,5263749630,16920,16910,16920,16910,30
|
|
20230828,123600,5263242280,16940,16940,16940,16940,0
|
|
20230828,123500,5263242280,16940,16910,16940,16910,276
|
|
20230828,123400,5258574050,16910,16930,16930,16910,69
|
|
20230828,123300,5257407040,16920,16920,16920,16910,144
|
|
20230828,123200,5254971560,16920,16910,16920,16910,247
|
|
20230828,123100,5250792790,16910,16890,16910,16890,367
|
|
20230828,123000,5244588750,16880,16910,16920,16880,1078
|
|
20230828,122900,5226369000,16920,16910,16920,16910,103
|
|
20230828,122800,5224627250,16910,16930,16930,16910,141
|
|
20230828,122700,5222241650,16920,16980,16980,16920,266
|
|
20230828,122600,5217737290,16980,16940,17000,16920,1321
|
|
20230828,122500,5195307600,16930,16910,16930,16900,571
|
|
20230828,122400,5185651400,16900,16940,16940,16900,920
|
|
20230828,122300,5170091450,16940,16940,16950,16940,173
|
|
20230828,122200,5167160530,16950,16990,17000,16930,4629
|
|
20230828,122100,5088668490,16990,17020,17020,16980,2262
|
|
20230828,122000,5050221420,17010,17030,17030,17010,248
|
|
20230828,121900,5045999660,17030,17000,17040,17000,1147
|
|
20230828,121800,5026493580,17000,17000,17000,16990,618
|
|
20230828,121700,5015987760,17000,17030,17030,16990,1396
|
|
20230828,121600,4992237040,17040,17050,17050,17010,686
|
|
20230828,121500,4980555760,17010,17070,17070,17010,1558
|
|
20230828,121400,4954014840,17070,17030,17070,17020,1551
|
|
20230828,121300,4927572350,17030,17030,17080,17020,4053
|
|
20230828,121200,4858493420,17020,16980,17020,16980,3454
|
|
20230828,121100,4799799890,16980,16930,16980,16930,2648
|
|
20230828,121000,4754893020,16930,16940,16950,16930,1078
|
|
20230828,120900,4736625450,16940,16920,16940,16910,1007
|
|
20230828,120800,4719592150,16930,16930,16930,16930,119
|
|
20230828,120700,4717577480,16930,16920,16930,16900,1866
|
|
20230828,120600,4686013400,16920,16910,16920,16910,1340
|
|
20230828,120500,4663350150,16900,16900,16910,16900,544
|
|
20230828,120400,4654156290,16910,16910,16910,16900,265
|
|
20230828,120300,4649676140,16900,16890,16900,16890,484
|
|
20230828,120200,4641496860,16890,16900,16900,16890,25
|
|
20230828,120100,4641074510,16900,16900,16900,16890,382
|
|
20230828,120000,4634618880,16910,16910,16910,16910,29
|
|
20230828,115900,4634128490,16910,16870,16920,16870,749
|
|
20230828,115800,4621472080,16880,16860,16880,16860,112
|
|
20230828,115700,4619583300,16850,16870,16870,16850,2409
|
|
20230828,115600,4578967600,16880,16870,16880,16870,71
|
|
20230828,115500,4577769400,16870,16870,16870,16870,3
|
|
20230828,115400,4577718790,16870,16870,16870,16870,849
|
|
20230828,115300,4563396160,16870,16870,16870,16860,332
|
|
20230828,115200,4557797260,16870,16880,16880,16870,280
|
|
20230828,115100,4553072720,16890,16890,16890,16890,123
|
|
20230828,115000,4550995250,16880,16870,16880,16870,320
|
|
20230828,114900,4545593840,16880,16880,16880,16880,136
|
|
20230828,114800,4543298160,16880,16880,16880,16870,107
|
|
20230828,114700,4541492230,16880,16870,16880,16870,106
|
|
20230828,114600,4539702960,16870,16880,16880,16870,17
|
|
20230828,114500,4539416140,16880,16880,16890,16880,56
|
|
20230828,114400,4538470680,16870,16840,16870,16840,243
|
|
20230828,114300,4534374130,16860,16840,16860,16840,319
|
|
20230828,114200,4529001970,16850,16830,16860,16830,226
|
|
20230828,114100,4525197060,16820,16830,16830,16820,224
|
|
20230828,114000,4521427330,16840,16830,16840,16830,18
|
|
20230828,113900,4521124380,16830,16840,16840,16830,28
|
|
20230828,113800,4520652950,16840,16820,16840,16820,129
|
|
20230828,113700,4518481170,16820,16830,16830,16820,281
|
|
20230828,113600,4513753840,16830,16840,16840,16830,203
|
|
20230828,113500,4510337040,16840,16840,16840,16840,418
|
|
20230828,113400,4503297920,16850,16850,16850,16840,883
|
|
20230828,113300,4488421750,16850,16860,16860,16850,261
|
|
20230828,113200,4484023670,16860,16870,16870,16860,30
|
|
20230828,113100,4483517840,16880,16860,16890,16860,314
|
|
20230828,113000,4478223530,16860,16880,16890,16860,268
|
|
20230828,112900,4473702050,16880,16880,16880,16880,22
|
|
20230828,112800,4473330690,16880,16910,16910,16880,84
|
|
20230828,112700,4471911680,16910,16900,16910,16900,72
|
|
20230828,112600,4470694790,16900,16890,16900,16880,566
|
|
20230828,112500,4461137440,16900,16930,16930,16900,300
|
|
20230828,112400,4456063990,16930,16930,16930,16930,1
|
|
20230828,112300,4456047060,16920,16880,16940,16880,448
|
|
20230828,112200,4448478780,16870,16860,16880,16860,144
|
|
20230828,112100,4446050080,16860,16860,16860,16860,27
|
|
20230828,112000,4445594860,16860,16860,16860,16850,48
|
|
20230828,111900,4444785590,16860,16860,16870,16850,1169
|
|
20230828,111800,4425087380,16850,16860,16860,16850,280
|
|
20230828,111700,4420366890,16860,16860,16860,16860,364
|
|
20230828,111600,4414229850,16880,16880,16880,16860,1020
|
|
20230828,111500,4397023600,16880,16880,16880,16880,39
|
|
20230828,111400,4396365280,16880,16890,16890,16880,926
|
|
20230828,111300,4380734000,16880,16890,16890,16880,983
|
|
20230828,111200,4364140930,16890,16900,16900,16890,489
|
|
20230828,111100,4355880510,16900,16900,16900,16900,0
|
|
20230828,111000,4355880510,16900,16910,16910,16900,398
|
|
20230828,110900,4349153950,16910,16920,16920,16900,339
|
|
20230828,110800,4343421780,16930,16930,16930,16920,45
|
|
20230828,110700,4342660180,16920,16900,16920,16900,163
|
|
20230828,110600,4339903660,16890,16910,16910,16890,3
|
|
20230828,110500,4339852970,16900,16900,16900,16890,199
|
|
20230828,110400,4336490140,16880,16930,16930,16880,760
|
|
20230828,110300,4323653580,16930,16940,16950,16930,1072
|
|
20230828,110200,4305496650,16940,16970,16970,16940,1681
|
|
20230828,110100,4277008020,16980,16960,16980,16960,200
|
|
20230828,110000,4273614030,16960,16970,16970,16960,272
|
|
20230828,105900,4269000460,16970,16970,16970,16970,26
|
|
20230828,105800,4268559240,16950,16940,16950,16940,164
|
|
20230828,105700,4265779700,16950,16940,16950,16940,107
|
|
20230828,105600,4263966620,16950,16940,16950,16930,1913
|
|
20230828,105500,4231555660,16940,16940,16940,16940,408
|
|
20230828,105400,4224644140,16940,16910,16940,16910,225
|
|
20230828,105300,4220839120,16900,16890,16900,16890,273
|
|
20230828,105200,4216227780,16890,16910,16910,16890,81
|
|
20230828,105100,4214858730,16910,16900,16910,16890,165
|
|
20230828,105000,4212070130,16900,16920,16930,16900,439
|
|
20230828,104900,4204648160,16910,16920,16940,16910,231
|
|
20230828,104800,4200738890,16930,16910,16930,16910,1236
|
|
20230828,104700,4179814370,16910,16900,16910,16900,208
|
|
20230828,104600,4176297700,16860,16910,16910,16860,1403
|
|
20230828,104500,4152608300,16910,16930,16950,16910,252
|
|
20230828,104400,4148341970,16950,16950,16950,16930,928
|
|
20230828,104300,4132627320,16950,16960,16960,16940,1205
|
|
20230828,104200,4112195550,16960,16970,16990,16950,1369
|
|
20230828,104100,4088978950,16970,17010,17010,16970,677
|
|
20230828,104000,4077480020,17010,17080,17080,17010,3225
|
|
20230828,103900,4022543690,17090,17050,17090,17040,3651
|
|
20230828,103800,3960238590,17040,17020,17050,17020,2844
|
|
20230828,103700,3911810220,17020,17010,17030,17000,3033
|
|
20230828,103600,3860218700,17000,16970,17000,16960,5721
|
|
20230828,103500,3763012330,16980,16970,16990,16970,1504
|
|
20230828,103400,3737476380,16970,16960,16970,16860,4006
|
|
20230828,103300,3669749840,16970,16950,16980,16950,1917
|
|
20230828,103200,3637228270,16960,16950,16960,16940,811
|
|
20230828,103100,3623486010,16940,16910,16940,16890,1198
|
|
20230828,103000,3603223190,16910,16930,16940,16910,1062
|
|
20230828,102900,3585250200,16930,16940,16940,16920,594
|
|
20230828,102800,3575198800,16940,16930,16940,16930,308
|
|
20230828,102700,3569984240,16930,16920,16930,16920,83
|
|
20230828,102600,3568579800,16930,16940,16950,16920,228
|
|
20230828,102500,3564720950,16950,16950,16970,16950,1332
|
|
20230828,102400,3542134930,16950,16940,16970,16940,2879
|
|
20230828,102300,3493316920,16940,16880,16940,16860,2472
|
|
20230828,102200,3451523400,16880,16880,16890,16880,445
|
|
20230828,102100,3444009400,16870,16870,16880,16870,309
|
|
20230828,102000,3438796520,16870,16860,16870,16840,276
|
|
20230828,101900,3434142540,16870,16880,16890,16870,802
|
|
20230828,101800,3420606930,16880,16830,16890,16830,2949
|
|
20230828,101700,3370904210,16830,16800,16830,16800,489
|
|
20230828,101600,3362686510,16810,16810,16810,16810,44
|
|
20230828,101500,3361946870,16800,16760,16820,16760,398
|
|
20230828,101400,3355257950,16760,16730,16760,16710,874
|
|
20230828,101300,3340638670,16710,16740,16740,16710,1088
|
|
20230828,101200,3322448220,16740,16740,16740,16730,168
|
|
20230828,101100,3319636900,16740,16740,16760,16740,558
|
|
20230828,101000,3310294370,16740,16760,16760,16740,660
|
|
20230828,100900,3299243830,16770,16760,16770,16750,1168
|
|
20230828,100800,3279669140,16770,16810,16810,16770,1031
|
|
20230828,100700,3262362570,16820,16820,16820,16820,66
|
|
20230828,100600,3261252450,16810,16810,16810,16790,1344
|
|
20230828,100500,3238683480,16810,16830,16830,16810,435
|
|
20230828,100400,3231366550,16840,16810,16850,16810,709
|
|
20230828,100300,3219440580,16810,16840,16840,16800,326
|
|
20230828,100200,3213959950,16850,16760,16860,16760,2424
|
|
20230828,100100,3173244550,16760,16780,16780,16740,1363
|
|
20230828,100000,3150407770,16780,16800,16810,16770,736
|
|
20230828,095900,3138047660,16800,16800,16810,16770,497
|
|
20230828,095800,3129699240,16790,16890,16890,16790,1197
|
|
20230828,095700,3109555410,16860,16820,16910,16820,6338
|
|
20230828,095600,3002788820,16810,16780,16810,16770,3877
|
|
20230828,095500,2937687150,16780,16750,16790,16750,1022
|
|
20230828,095400,2920549090,16700,16680,16750,16680,2358
|
|
20230828,095300,2881132290,16670,16680,16690,16670,363
|
|
20230828,095200,2875078830,16690,16690,16690,16690,271
|
|
20230828,095100,2870555840,16690,16690,16700,16670,1716
|
|
20230828,095000,2841933190,16680,16690,16690,16680,627
|
|
20230828,094900,2831471630,16690,16690,16700,16690,343
|
|
20230828,094800,2825746940,16690,16710,16710,16690,282
|
|
20230828,094700,2821037570,16710,16730,16730,16710,193
|
|
20230828,094600,2817811520,16730,16730,16730,16730,158
|
|
20230828,094500,2815168180,16730,16750,16750,16730,420
|
|
20230828,094400,2808137700,16740,16750,16770,16740,860
|
|
20230828,094300,2793735180,16750,16770,16770,16750,445
|
|
20230828,094200,2786278910,16770,16790,16790,16770,469
|
|
20230828,094100,2778412600,16810,16840,16840,16760,240
|
|
20230828,094000,2774379310,16840,16760,16840,16750,2882
|
|
20230828,093900,2726022570,16760,16770,16780,16760,271
|
|
20230828,093800,2721477730,16760,16770,16770,16760,289
|
|
20230828,093700,2716633200,16760,16800,16800,16760,1874
|
|
20230828,093600,2685182960,16800,16790,16840,16790,2506
|
|
20230828,093500,2643074630,16790,16770,16790,16770,314
|
|
20230828,093400,2637807630,16770,16800,16820,16770,1008
|
|
20230828,093300,2620883640,16820,16730,16830,16730,3624
|
|
20230828,093200,2560078890,16720,16690,16750,16690,1512
|
|
20230828,093100,2534798230,16700,16630,16700,16620,1538
|
|
20230828,093000,2509191790,16630,16620,16630,16620,439
|
|
20230828,092900,2501895540,16620,16660,16660,16620,1249
|
|
20230828,092800,2481121440,16670,16630,16670,16630,878
|
|
20230828,092700,2466510730,16630,16620,16630,16600,791
|
|
20230828,092600,2453370140,16610,16620,16660,16610,1596
|
|
20230828,092500,2426850400,16620,16670,16670,16620,2443
|
|
20230828,092400,2386215200,16660,16660,16670,16660,233
|
|
20230828,092300,2382332730,16650,16650,16660,16640,633
|
|
20230828,092200,2371791980,16640,16600,16640,16600,543
|
|
20230828,092100,2362764410,16600,16550,16610,16500,13904
|
|
20230828,092000,2132800850,16550,16570,16570,16540,3661
|
|
20230828,091900,2072211520,16570,16600,16610,16570,565
|
|
20230828,091800,2062834160,16600,16560,16610,16550,7069
|
|
20230828,091700,1945731370,16550,16570,16570,16540,5730
|
|
20230828,091600,1850882640,16570,16620,16630,16570,6613
|
|
20230828,091500,1741131030,16630,16660,16670,16630,2713
|
|
20230828,091400,1695988480,16660,16640,16720,16640,1942
|
|
20230828,091300,1663594560,16640,16670,16670,16630,7839
|
|
20230828,091200,1533076700,16670,16660,16680,16660,654
|
|
20230828,091100,1522175190,16680,16680,16680,16660,2162
|
|
20230828,091000,1486151850,16660,16700,16710,16650,3278
|
|
20230828,090900,1431533400,16700,16660,16720,16650,10928
|
|
20230828,090800,1249548120,16670,16790,16790,16650,26330
|
|
20230828,090700,808462260,16780,16790,16790,16780,3794
|
|
20230828,090600,744797070,16790,16790,16790,16780,3235
|
|
20230828,090500,690500070,16790,16840,16840,16790,1711
|
|
20230828,090400,661755530,16800,16790,16840,16790,1696
|
|
20230828,090300,633264190,16790,16870,16900,16790,8667
|
|
20230828,090200,487429000,16870,16960,16980,16870,5102
|
|
20230828,090100,401101580,16980,16970,16990,16930,5278
|
|
20230828,090000,311614180,16970,16860,16970,16860,17397
|