597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185400,1271277090,6650,6650,6650,6650,2816
|
|
20230823,185300,1271277090,6650,6650,6650,6650,0
|
|
20230823,185200,1271277090,6650,6650,6650,6650,0
|
|
20230823,185100,1271277090,6650,6650,6650,6650,0
|
|
20230823,185000,1271277090,6650,6650,6650,6650,0
|
|
20230823,184900,1271277090,6650,6650,6650,6650,0
|
|
20230823,184800,1271277090,6650,6650,6650,6650,0
|
|
20230823,184700,1271277090,6650,6650,6650,6650,0
|
|
20230823,184600,1271277090,6650,6650,6650,6650,0
|
|
20230823,184500,1271277090,6650,6650,6650,6650,0
|
|
20230823,184400,1271277090,6650,6650,6650,6650,0
|
|
20230823,184300,1271277090,6650,6650,6650,6650,0
|
|
20230823,184200,1271277090,6650,6650,6650,6650,0
|
|
20230823,184100,1271277090,6650,6650,6650,6650,0
|
|
20230823,184000,1271277090,6650,6650,6650,6650,0
|
|
20230823,183900,1271277090,6650,6650,6650,6650,0
|
|
20230823,183800,1271277090,6650,6650,6650,6650,0
|
|
20230823,183700,1271277090,6650,6650,6650,6650,0
|
|
20230823,183600,1271277090,6650,6650,6650,6650,0
|
|
20230823,183500,1271277090,6650,6650,6650,6650,0
|
|
20230823,183400,1271277090,6650,6650,6650,6650,0
|
|
20230823,183300,1271277090,6650,6650,6650,6650,0
|
|
20230823,183200,1271277090,6650,6650,6650,6650,0
|
|
20230823,183100,1271277090,6650,6650,6650,6650,0
|
|
20230823,183000,1271277090,6650,6650,6650,6650,0
|
|
20230823,182900,1271277090,6650,6650,6650,6650,0
|
|
20230823,182800,1271277090,6650,6650,6650,6650,0
|
|
20230823,182700,1271277090,6650,6650,6650,6650,0
|
|
20230823,182600,1271277090,6650,6650,6650,6650,0
|
|
20230823,182500,1271277090,6650,6650,6650,6650,0
|
|
20230823,182400,1271277090,6650,6650,6650,6650,2816
|
|
20230823,182300,1271277090,6650,6650,6650,6650,0
|
|
20230823,182200,1271277090,6650,6650,6650,6650,0
|
|
20230823,182100,1271277090,6650,6650,6650,6650,0
|
|
20230823,182000,1271277090,6650,6650,6650,6650,0
|
|
20230823,181900,1271277090,6650,6650,6650,6650,0
|
|
20230823,181800,1271277090,6650,6650,6650,6650,0
|
|
20230823,181700,1271277090,6650,6650,6650,6650,0
|
|
20230823,181600,1271277090,6650,6650,6650,6650,0
|
|
20230823,181500,1271277090,6650,6650,6650,6650,0
|
|
20230823,181400,1271277090,6650,6650,6650,6650,0
|
|
20230823,181300,1271277090,6650,6650,6650,6650,0
|
|
20230823,181200,1271277090,6650,6650,6650,6650,0
|
|
20230823,181100,1271277090,6650,6650,6650,6650,0
|
|
20230823,181000,1271277090,6650,6650,6650,6650,0
|
|
20230823,180900,1271277090,6650,6650,6650,6650,0
|
|
20230823,180800,1271277090,6650,6650,6650,6650,0
|
|
20230823,180700,1271277090,6650,6650,6650,6650,0
|
|
20230823,180600,1271277090,6650,6650,6650,6650,0
|
|
20230823,180500,1271277090,6650,6650,6650,6650,0
|
|
20230823,180400,1271277090,6650,6650,6650,6650,0
|
|
20230823,180300,1271277090,6650,6650,6650,6650,0
|
|
20230823,180200,1271277090,6650,6650,6650,6650,0
|
|
20230823,180100,1271277090,6650,6650,6650,6650,0
|
|
20230823,180000,1271277090,6650,6650,6650,6650,0
|
|
20230823,175900,1271277090,6650,6650,6650,6650,0
|
|
20230823,175800,1271277090,6650,6650,6650,6650,0
|
|
20230823,175700,1271277090,6650,6650,6650,6650,0
|
|
20230823,175600,1271277090,6650,6650,6650,6650,0
|
|
20230823,175500,1271277090,6650,6650,6650,6650,0
|
|
20230823,175400,1271277090,6650,6650,6650,6650,2816
|
|
20230823,175300,1271277090,6650,6650,6650,6650,0
|
|
20230823,175200,1271277090,6650,6650,6650,6650,0
|
|
20230823,175100,1271277090,6650,6650,6650,6650,0
|
|
20230823,175000,1271277090,6650,6650,6650,6650,0
|
|
20230823,174900,1271277090,6650,6650,6650,6650,0
|
|
20230823,174800,1271277090,6650,6650,6650,6650,0
|
|
20230823,174700,1271277090,6650,6650,6650,6650,0
|
|
20230823,174600,1271277090,6650,6650,6650,6650,0
|
|
20230823,174500,1271277090,6650,6650,6650,6650,0
|
|
20230823,174400,1271277090,6650,6650,6650,6650,0
|
|
20230823,174300,1271277090,6650,6650,6650,6650,0
|
|
20230823,174200,1271277090,6650,6650,6650,6650,0
|
|
20230823,174100,1271277090,6650,6650,6650,6650,0
|
|
20230823,174000,1271277090,6650,6650,6650,6650,0
|
|
20230823,173900,1271277090,6650,6650,6650,6650,0
|
|
20230823,173800,1271277090,6650,6650,6650,6650,0
|
|
20230823,173700,1271277090,6650,6650,6650,6650,0
|
|
20230823,173600,1271277090,6650,6650,6650,6650,0
|
|
20230823,173500,1271277090,6650,6650,6650,6650,0
|
|
20230823,173400,1271277090,6650,6650,6650,6650,0
|
|
20230823,173300,1271277090,6650,6650,6650,6650,0
|
|
20230823,173200,1271277090,6650,6650,6650,6650,0
|
|
20230823,173100,1271277090,6650,6650,6650,6650,0
|
|
20230823,173000,1271277090,6650,6650,6650,6650,0
|
|
20230823,172900,1271277090,6650,6650,6650,6650,0
|
|
20230823,172800,1271277090,6650,6650,6650,6650,0
|
|
20230823,172700,1271277090,6650,6650,6650,6650,0
|
|
20230823,172600,1271277090,6650,6650,6650,6650,0
|
|
20230823,172500,1271277090,6650,6650,6650,6650,0
|
|
20230823,172400,1271277090,6650,6650,6650,6650,2816
|
|
20230823,172300,1271277090,6650,6650,6650,6650,0
|
|
20230823,172200,1271277090,6650,6650,6650,6650,0
|
|
20230823,172100,1271277090,6650,6650,6650,6650,0
|
|
20230823,172000,1271277090,6650,6650,6650,6650,0
|
|
20230823,171900,1271277090,6650,6650,6650,6650,0
|
|
20230823,171800,1271277090,6650,6650,6650,6650,0
|
|
20230823,171700,1271277090,6650,6650,6650,6650,0
|
|
20230823,171600,1271277090,6650,6650,6650,6650,0
|
|
20230823,171500,1271277090,6650,6650,6650,6650,0
|
|
20230823,171400,1271277090,6650,6650,6650,6650,0
|
|
20230823,171300,1271277090,6650,6650,6650,6650,0
|
|
20230823,171200,1271277090,6650,6650,6650,6650,0
|
|
20230823,171100,1271277090,6650,6650,6650,6650,0
|
|
20230823,171000,1271277090,6650,6650,6650,6650,0
|
|
20230823,170900,1271277090,6650,6650,6650,6650,0
|
|
20230823,170800,1271277090,6650,6650,6650,6650,0
|
|
20230823,170700,1271277090,6650,6650,6650,6650,0
|
|
20230823,170600,1271277090,6650,6650,6650,6650,0
|
|
20230823,170500,1271277090,6650,6650,6650,6650,0
|
|
20230823,170400,1271277090,6650,6650,6650,6650,0
|
|
20230823,170300,1271277090,6650,6650,6650,6650,0
|
|
20230823,170200,1271277090,6650,6650,6650,6650,0
|
|
20230823,170100,1271277090,6650,6650,6650,6650,0
|
|
20230823,170000,1271277090,6650,6650,6650,6650,0
|
|
20230823,165900,1271277090,6650,6650,6650,6650,0
|
|
20230823,165800,1271277090,6650,6650,6650,6650,0
|
|
20230823,165700,1271277090,6650,6650,6650,6650,0
|
|
20230823,165600,1271277090,6650,6650,6650,6650,0
|
|
20230823,165500,1271277090,6650,6650,6650,6650,0
|
|
20230823,165400,1271277090,6650,6650,6650,6650,2816
|
|
20230823,165300,1271277090,6650,6650,6650,6650,0
|
|
20230823,165200,1271277090,6650,6650,6650,6650,0
|
|
20230823,165100,1271277090,6650,6650,6650,6650,0
|
|
20230823,165000,1271277090,6650,6650,6650,6650,0
|
|
20230823,164900,1271277090,6650,6650,6650,6650,0
|
|
20230823,164800,1271277090,6650,6650,6650,6650,0
|
|
20230823,164700,1271277090,6650,6650,6650,6650,0
|
|
20230823,164600,1271277090,6650,6650,6650,6650,0
|
|
20230823,164500,1271277090,6650,6650,6650,6650,0
|
|
20230823,164400,1271277090,6650,6650,6650,6650,0
|
|
20230823,164300,1271277090,6650,6650,6650,6650,0
|
|
20230823,164200,1271277090,6650,6650,6650,6650,0
|
|
20230823,164100,1271277090,6650,6650,6650,6650,0
|
|
20230823,164000,1271277090,6650,6650,6650,6650,0
|
|
20230823,163900,1271277090,6650,6650,6650,6650,0
|
|
20230823,163800,1271277090,6650,6650,6650,6650,0
|
|
20230823,163700,1271277090,6650,6650,6650,6650,0
|
|
20230823,163600,1271277090,6650,6650,6650,6650,0
|
|
20230823,163500,1271277090,6650,6650,6650,6650,0
|
|
20230823,163400,1271277090,6650,6650,6650,6650,0
|
|
20230823,163300,1271277090,6650,6650,6650,6650,0
|
|
20230823,163200,1271277090,6650,6650,6650,6650,0
|
|
20230823,163100,1271277090,6650,6650,6650,6650,0
|
|
20230823,163000,1271277090,6650,6650,6650,6650,0
|
|
20230823,162900,1271277090,6650,6650,6650,6650,0
|
|
20230823,162800,1271277090,6650,6650,6650,6650,0
|
|
20230823,162700,1271277090,6650,6650,6650,6650,0
|
|
20230823,162600,1271277090,6650,6650,6650,6650,0
|
|
20230823,162500,1271277090,6650,6650,6650,6650,0
|
|
20230823,162400,1271277090,6650,6650,6650,6650,2816
|
|
20230823,162300,1271277090,6650,6650,6650,6650,0
|
|
20230823,162200,1271277090,6650,6650,6650,6650,0
|
|
20230823,162100,1271277090,6650,6650,6650,6650,0
|
|
20230823,162000,1271277090,6650,6650,6650,6650,0
|
|
20230823,161900,1271277090,6650,6650,6650,6650,0
|
|
20230823,161800,1271277090,6650,6650,6650,6650,0
|
|
20230823,161700,1271277090,6650,6650,6650,6650,0
|
|
20230823,161600,1271277090,6650,6650,6650,6650,0
|
|
20230823,161500,1271277090,6650,6650,6650,6650,0
|
|
20230823,161400,1271277090,6650,6650,6650,6650,0
|
|
20230823,161300,1271277090,6650,6650,6650,6650,0
|
|
20230823,161200,1271277090,6650,6650,6650,6650,0
|
|
20230823,161100,1271277090,6650,6650,6650,6650,0
|
|
20230823,161000,1271277090,6650,6650,6650,6650,0
|
|
20230823,160900,1271277090,6650,6650,6650,6650,0
|
|
20230823,160800,1271277090,6650,6650,6650,6650,0
|
|
20230823,160700,1271277090,6650,6650,6650,6650,0
|
|
20230823,160600,1271277090,6650,6650,6650,6650,0
|
|
20230823,160500,1271277090,6650,6650,6650,6650,0
|
|
20230823,160400,1271277090,6650,6650,6650,6650,0
|
|
20230823,160300,1271277090,6650,6650,6650,6650,0
|
|
20230823,160200,1271277090,6650,6650,6650,6650,0
|
|
20230823,160100,1271277090,6650,6650,6650,6650,0
|
|
20230823,160000,1271277090,6650,6650,6650,6650,0
|
|
20230823,155900,1271277090,6650,6650,6650,6650,0
|
|
20230823,155800,1271277090,6650,6650,6650,6650,0
|
|
20230823,155700,1271277090,6650,6650,6650,6650,0
|
|
20230823,155600,1271277090,6650,6650,6650,6650,0
|
|
20230823,155500,1271277090,6650,6650,6650,6650,0
|
|
20230823,155400,1271277090,6650,6650,6650,6650,2816
|
|
20230823,155300,1271277090,6650,6650,6650,6650,0
|
|
20230823,155200,1271277090,6650,6650,6650,6650,0
|
|
20230823,155100,1271277090,6650,6650,6650,6650,0
|
|
20230823,155000,1271277090,6650,6650,6650,6650,0
|
|
20230823,154900,1271277090,6650,6650,6650,6650,0
|
|
20230823,154800,1271277090,6650,6650,6650,6650,0
|
|
20230823,154700,1271277090,6650,6650,6650,6650,0
|
|
20230823,154600,1271277090,6650,6650,6650,6650,0
|
|
20230823,154500,1271277090,6650,6650,6650,6650,0
|
|
20230823,154400,1271277090,6650,6650,6650,6650,0
|
|
20230823,154300,1271277090,6650,6650,6650,6650,0
|
|
20230823,154200,1271277090,6650,6650,6650,6650,0
|
|
20230823,154100,1271277090,6650,6650,6650,6650,0
|
|
20230823,154000,1271277090,6650,6650,6650,6650,0
|
|
20230823,153900,1271277090,6650,6650,6650,6650,0
|
|
20230823,153800,1271277090,6650,6650,6650,6650,0
|
|
20230823,153700,1271277090,6650,6650,6650,6650,0
|
|
20230823,153600,1271277090,6650,6650,6650,6650,0
|
|
20230823,153500,1271277090,6650,6650,6650,6650,0
|
|
20230823,153400,1271277090,6650,6650,6650,6650,0
|
|
20230823,153300,1271277090,6650,6650,6650,6650,0
|
|
20230823,153200,1271277090,6650,6650,6650,6650,0
|
|
20230823,153100,1271277090,6650,6650,6650,6650,0
|
|
20230823,153000,1271277090,6650,6650,6650,6650,2816
|
|
20230823,152900,1252550690,6650,6650,6650,6650,0
|
|
20230823,152800,1252550690,6650,6650,6650,6650,0
|
|
20230823,152700,1252550690,6650,6650,6650,6650,0
|
|
20230823,152600,1252550690,6650,6650,6650,6650,0
|
|
20230823,152500,1252550690,6650,6650,6650,6650,0
|
|
20230823,152400,1252550690,6650,6650,6650,6650,0
|
|
20230823,152300,1252550690,6650,6650,6650,6650,0
|
|
20230823,152200,1252550690,6650,6650,6650,6650,0
|
|
20230823,152100,1252550690,6650,6650,6650,6650,0
|
|
20230823,152000,1252550690,6650,6650,6650,6650,0
|
|
20230823,151900,1252550690,6650,6650,6650,6640,215
|
|
20230823,151800,1251121710,6650,6660,6660,6650,190
|
|
20230823,151700,1249857670,6650,6650,6670,6650,3637
|
|
20230823,151600,1225671600,6650,6660,6670,6650,3615
|
|
20230823,151500,1201621960,6660,6650,6670,6650,647
|
|
20230823,151400,1197312760,6650,6660,6660,6650,21
|
|
20230823,151300,1197173100,6650,6650,6660,6650,42
|
|
20230823,151200,1196893780,6660,6660,6660,6650,1072
|
|
20230823,151100,1189764290,6650,6650,6650,6650,6
|
|
20230823,151000,1189724390,6640,6640,6660,6640,16
|
|
20230823,150900,1189617950,6660,6640,6660,6640,12
|
|
20230823,150800,1189538090,6640,6640,6650,6640,511
|
|
20230823,150700,1186140560,6640,6650,6650,6640,51
|
|
20230823,150600,1185801470,6640,6640,6640,6640,6
|
|
20230823,150500,1185761630,6640,6640,6650,6640,148
|
|
20230823,150400,1184778110,6640,6640,6640,6640,17
|
|
20230823,150300,1184665230,6640,6650,6650,6640,318
|
|
20230823,150200,1182553600,6650,6640,6650,6640,28
|
|
20230823,150100,1182367480,6650,6640,6650,6640,35
|
|
20230823,150000,1182134760,6640,6640,6650,6640,28
|
|
20230823,145900,1181948610,6640,6640,6640,6640,508
|
|
20230823,145800,1178575490,6650,6640,6650,6640,16
|
|
20230823,145700,1178469150,6650,6650,6650,6650,91
|
|
20230823,145600,1177864000,6650,6650,6650,6640,2801
|
|
20230823,145500,1159237370,6650,6660,6660,6650,656
|
|
20230823,145400,1154869970,6650,6650,6660,6650,319
|
|
20230823,145300,1152748570,6660,6650,6660,6650,77
|
|
20230823,145200,1152235770,6650,6650,6650,6650,6
|
|
20230823,145100,1152195870,6650,6650,6660,6650,18
|
|
20230823,145000,1152076070,6660,6650,6660,6650,2056
|
|
20230823,144900,1138403150,6650,6650,6650,6650,14
|
|
20230823,144800,1138310050,6650,6650,6650,6650,58
|
|
20230823,144700,1137924350,6650,6650,6650,6650,584
|
|
20230823,144600,1134040750,6650,6650,6650,6650,41
|
|
20230823,144500,1133768100,6650,6650,6650,6650,206
|
|
20230823,144400,1132398200,6650,6650,6650,6650,505
|
|
20230823,144300,1129039950,6650,6650,6660,6650,19
|
|
20230823,144200,1128913500,6650,6650,6650,6650,4
|
|
20230823,144100,1128886900,6650,6650,6660,6650,159
|
|
20230823,144000,1127828050,6660,6650,6660,6650,10
|
|
20230823,143900,1127761500,6650,6650,6650,6650,7
|
|
20230823,143800,1127714950,6650,6650,6650,6650,6
|
|
20230823,143700,1127675050,6650,6650,6650,6650,607
|
|
20230823,143600,1123638500,6650,6650,6650,6650,1152
|
|
20230823,143500,1115977700,6650,6650,6650,6650,10
|
|
20230823,143400,1115911200,6650,6650,6650,6640,203
|
|
20230823,143300,1114561280,6650,6650,6650,6650,5
|
|
20230823,143200,1114528030,6650,6650,6660,6650,122
|
|
20230823,143100,1113716720,6650,6650,6650,6650,7
|
|
20230823,143000,1113670170,6650,6650,6650,6650,19
|
|
20230823,142900,1113543820,6650,6650,6650,6650,495
|
|
20230823,142800,1110252070,6640,6640,6640,6640,0
|
|
20230823,142700,1110252070,6640,6650,6650,6640,4
|
|
20230823,142600,1110225500,6650,6650,6650,6650,786
|
|
20230823,142500,1104998600,6640,6640,6640,6640,3
|
|
20230823,142400,1104978680,6640,6640,6640,6640,0
|
|
20230823,142300,1104978680,6640,6640,6640,6640,0
|
|
20230823,142200,1104978680,6640,6640,6640,6640,3
|
|
20230823,142100,1104958760,6640,6640,6640,6640,3
|
|
20230823,142000,1104938840,6640,6640,6640,6640,2
|
|
20230823,141900,1104925560,6640,6640,6640,6640,150
|
|
20230823,141800,1103929560,6640,6640,6640,6640,697
|
|
20230823,141700,1099301480,6640,6640,6640,6640,1481
|
|
20230823,141600,1089467640,6640,6640,6640,6640,0
|
|
20230823,141500,1089467640,6640,6640,6640,6640,70
|
|
20230823,141400,1089002840,6640,6650,6650,6640,154
|
|
20230823,141300,1087980260,6650,6650,6650,6640,65
|
|
20230823,141200,1087548540,6650,6640,6650,6640,967
|
|
20230823,141100,1081127640,6640,6640,6640,6640,0
|
|
20230823,141000,1081127640,6640,6640,6640,6640,0
|
|
20230823,140900,1081127640,6640,6640,6640,6640,4
|
|
20230823,140800,1081101080,6640,6640,6640,6640,0
|
|
20230823,140700,1081101080,6640,6640,6640,6640,84
|
|
20230823,140600,1080543320,6640,6640,6640,6640,235
|
|
20230823,140500,1078982920,6640,6640,6640,6640,100
|
|
20230823,140400,1078318920,6640,6630,6640,6630,7
|
|
20230823,140300,1078272470,6640,6640,6640,6640,122
|
|
20230823,140200,1077462390,6640,6640,6640,6640,25
|
|
20230823,140100,1077296390,6630,6640,6640,6630,9
|
|
20230823,140000,1077236660,6640,6640,6640,6640,161
|
|
20230823,135900,1076167620,6630,6630,6630,6630,3000
|
|
20230823,135800,1056277620,6630,6630,6640,6630,147
|
|
20230823,135700,1055303000,6630,6630,6630,6630,76
|
|
20230823,135600,1054799120,6630,6630,6630,6620,11
|
|
20230823,135500,1054726220,6630,6630,6630,6630,25
|
|
20230823,135400,1054560470,6640,6640,6640,6640,0
|
|
20230823,135300,1054560470,6640,6620,6640,6620,3
|
|
20230823,135200,1054540590,6620,6620,6620,6620,0
|
|
20230823,135100,1054540590,6620,6620,6620,6620,3
|
|
20230823,135000,1054520730,6640,6640,6640,6640,0
|
|
20230823,134900,1054520730,6640,6640,6640,6640,150
|
|
20230823,134800,1053524730,6620,6620,6620,6620,3
|
|
20230823,134700,1053504870,6620,6620,6620,6610,828
|
|
20230823,134600,1048023610,6620,6630,6630,6620,3181
|
|
20230823,134500,1026962580,6630,6640,6640,6630,43
|
|
20230823,134400,1026677090,6640,6640,6640,6640,51
|
|
20230823,134300,1026338450,6630,6660,6660,6630,4
|
|
20230823,134200,1026311900,6660,6660,6660,6660,0
|
|
20230823,134100,1026311900,6660,6640,6660,6640,850
|
|
20230823,134000,1020654240,6620,6620,6620,6620,2
|
|
20230823,133900,1020641000,6620,6620,6620,6620,0
|
|
20230823,133800,1020641000,6620,6620,6620,6620,60
|
|
20230823,133700,1020243800,6620,6620,6620,6620,3
|
|
20230823,133600,1020223940,6650,6630,6650,6610,6826
|
|
20230823,133500,975054850,6650,6630,6650,6630,13
|
|
20230823,133400,974968470,6630,6650,6650,6630,26
|
|
20230823,133300,974795590,6650,6650,6650,6650,10
|
|
20230823,133200,974729090,6650,6650,6650,6630,145
|
|
20230823,133100,973765080,6650,6650,6650,6650,100
|
|
20230823,133000,973100080,6640,6630,6650,6630,1732
|
|
20230823,132900,961616610,6630,6650,6650,6630,3078
|
|
20230823,132800,941200410,6650,6650,6650,6650,20
|
|
20230823,132700,941067410,6640,6640,6640,6640,2
|
|
20230823,132600,941054130,6640,6640,6640,6640,100
|
|
20230823,132500,940390130,6640,6640,6640,6640,199
|
|
20230823,132400,939068770,6630,6630,6630,6630,15
|
|
20230823,132300,938969320,6640,6640,6640,6630,457
|
|
20230823,132200,935938290,6640,6630,6640,6630,108
|
|
20230823,132100,935221200,6640,6640,6640,6640,626
|
|
20230823,132000,931064560,6640,6640,6640,6640,40
|
|
20230823,131900,930798960,6630,6640,6640,6630,103
|
|
20230823,131800,930115070,6640,6640,6640,6640,263
|
|
20230823,131700,928368750,6640,6640,6640,6640,139
|
|
20230823,131600,927445790,6640,6640,6650,6640,394
|
|
20230823,131500,924829620,6640,6640,6640,6640,37
|
|
20230823,131400,924583940,6630,6660,6660,6630,4
|
|
20230823,131300,924557390,6630,6660,6660,6630,10002
|
|
20230823,131200,858184150,6660,6660,6660,6660,0
|
|
20230823,131100,858184150,6660,6660,6660,6660,2
|
|
20230823,131000,858170830,6650,6660,6670,6650,380
|
|
20230823,130900,855642290,6670,6670,6670,6670,1
|
|
20230823,130800,855635620,6650,6650,6650,6650,3
|
|
20230823,130700,855615670,6660,6650,6660,6650,4030
|
|
20230823,130600,828815870,6650,6660,6660,6650,4
|
|
20230823,130500,828789260,6660,6660,6660,6660,0
|
|
20230823,130400,828789260,6660,6660,6660,6660,108
|
|
20230823,130300,828069980,6660,6660,6670,6660,118
|
|
20230823,130200,827284090,6670,6670,6670,6670,0
|
|
20230823,130100,827284090,6670,6650,6670,6650,174
|
|
20230823,130000,826125260,6650,6650,6650,6650,89
|
|
20230823,125900,825533410,6660,6650,6660,6650,40
|
|
20230823,125800,825267310,6650,6660,6660,6650,562
|
|
20230823,125700,821527430,6660,6660,6660,6660,113
|
|
20230823,125600,820774850,6660,6660,6660,6660,126
|
|
20230823,125500,819935690,6660,6660,6670,6660,111
|
|
20230823,125400,819196200,6670,6670,6670,6670,92
|
|
20230823,125300,818582560,6670,6660,6670,6660,5
|
|
20230823,125200,818549240,6660,6660,6660,6660,103
|
|
20230823,125100,817863260,6670,6670,6670,6670,14
|
|
20230823,125000,817769880,6660,6660,6660,6650,108
|
|
20230823,124900,817051580,6660,6660,6660,6660,0
|
|
20230823,124800,817051580,6660,6660,6660,6650,149
|
|
20230823,124700,816060500,6650,6660,6660,6650,4
|
|
20230823,124600,816033890,6650,6650,6650,6650,180
|
|
20230823,124500,814836890,6650,6660,6660,6650,177
|
|
20230823,124400,813658810,6660,6660,6660,6660,5
|
|
20230823,124300,813625510,6660,6650,6660,6650,100
|
|
20230823,124200,812960500,6650,6650,6650,6650,11
|
|
20230823,124100,812887350,6660,6650,6660,6650,100
|
|
20230823,124000,812222340,6650,6650,6650,6650,3
|
|
20230823,123900,812202390,6670,6670,6670,6670,3
|
|
20230823,123800,812182380,6670,6660,6670,6660,109
|
|
20230823,123700,811456330,6650,6650,6650,6650,403
|
|
20230823,123600,808776380,6650,6650,6650,6650,220
|
|
20230823,123500,807313380,6670,6650,6670,6650,201
|
|
20230823,123400,805976710,6650,6660,6660,6650,115
|
|
20230823,123300,805211930,6660,6660,6660,6660,100
|
|
20230823,123200,804545930,6650,6650,6650,6650,91
|
|
20230823,123100,803940780,6660,6660,6660,6660,20
|
|
20230823,123000,803807580,6660,6660,6660,6660,60
|
|
20230823,122900,803407980,6650,6660,6660,6650,114
|
|
20230823,122800,802649870,6670,6670,6670,6670,0
|
|
20230823,122700,802649870,6670,6670,6670,6670,1
|
|
20230823,122600,802643200,6650,6670,6670,6650,1203
|
|
20230823,122500,794632490,6670,6660,6670,6660,188
|
|
20230823,122400,793380310,6660,6660,6660,6660,3
|
|
20230823,122300,793360330,6660,6660,6660,6660,0
|
|
20230823,122200,793360330,6660,6670,6670,6660,820
|
|
20230823,122100,787891680,6660,6660,6660,6660,30
|
|
20230823,122000,787691880,6660,6650,6660,6650,477
|
|
20230823,121900,784518330,6650,6650,6650,6650,270
|
|
20230823,121800,782722830,6650,6660,6660,6650,77
|
|
20230823,121700,782210740,6650,6650,6650,6650,100
|
|
20230823,121600,781545740,6650,6650,6650,6650,518
|
|
20230823,121500,778101040,6650,6650,6650,6650,0
|
|
20230823,121400,778101040,6650,6660,6670,6650,123
|
|
20230823,121300,777281530,6650,6650,6650,6650,3
|
|
20230823,121200,777261580,6660,6660,6660,6660,1
|
|
20230823,121100,777254920,6650,6670,6670,6650,3085
|
|
20230823,121000,756739640,6670,6670,6670,6670,1
|
|
20230823,120900,756732970,6670,6650,6670,6650,504
|
|
20230823,120800,753377170,6650,6650,6650,6650,3
|
|
20230823,120700,753357220,6660,6650,6660,6650,204
|
|
20230823,120600,752000520,6650,6650,6650,6650,3296
|
|
20230823,120500,730082120,6650,6660,6660,6650,7
|
|
20230823,120400,730035520,6650,6650,6650,6650,85
|
|
20230823,120300,729470270,6660,6660,6660,6660,1857
|
|
20230823,120200,717102650,6660,6660,6660,6660,112
|
|
20230823,120100,716356730,6670,6670,6670,6670,22
|
|
20230823,120000,716209990,6670,6660,6670,6660,4
|
|
20230823,115900,716183340,6660,6660,6660,6660,86
|
|
20230823,115800,715610580,6660,6660,6660,6660,0
|
|
20230823,115700,715610580,6660,6660,6660,6660,108
|
|
20230823,115600,714891300,6660,6660,6660,6660,0
|
|
20230823,115500,714891300,6660,6670,6670,6660,106
|
|
20230823,115400,714185240,6670,6670,6670,6670,1
|
|
20230823,115300,714178570,6660,6660,6660,6660,514
|
|
20230823,115200,710755330,6660,6670,6670,6660,5
|
|
20230823,115100,710722020,6660,6660,6660,6660,0
|
|
20230823,115000,710722020,6660,6650,6670,6650,98
|
|
20230823,114900,710069360,6660,6660,6660,6660,201
|
|
20230823,114800,708730700,6650,6650,6650,6650,104
|
|
20230823,114700,708039100,6650,6660,6660,6650,1021
|
|
20230823,114600,701249270,6660,6650,6660,6650,1199
|
|
20230823,114500,693269870,6650,6660,6660,6650,861
|
|
20230823,114400,687544110,6650,6650,6650,6650,3
|
|
20230823,114300,687524160,6650,6660,6660,6650,315
|
|
20230823,114200,685427410,6660,6650,6660,6650,4
|
|
20230823,114100,685400800,6650,6660,6660,6650,93
|
|
20230823,114000,684782250,6660,6660,6660,6660,120
|
|
20230823,113900,683983050,6650,6650,6650,6650,133
|
|
20230823,113800,683098600,6650,6650,6660,6640,304
|
|
20230823,113700,681077710,6650,6650,6650,6650,119
|
|
20230823,113600,680286360,6650,6670,6670,6650,2131
|
|
20230823,113500,666105170,6670,6670,6670,6670,1221
|
|
20230823,113400,657961100,6670,6670,6670,6660,387
|
|
20230823,113300,655379840,6670,6670,6670,6670,4
|
|
20230823,113200,655353160,6670,6660,6670,6660,77
|
|
20230823,113100,654840320,6660,6660,6660,6660,133
|
|
20230823,113000,653954540,6660,6660,6670,6660,623
|
|
20230823,112900,649805340,6660,6660,6660,6660,207
|
|
20230823,112800,648426720,6670,6660,6670,6660,111
|
|
20230823,112700,647686450,6660,6670,6670,6660,82
|
|
20230823,112600,647140270,6670,6660,6670,6660,9
|
|
20230823,112500,647080290,6660,6660,6660,6650,182
|
|
20230823,112400,645868970,6650,6650,6650,6650,447
|
|
20230823,112300,642896420,6650,6660,6670,6650,3362
|
|
20230823,112200,620537380,6660,6660,6670,6660,286
|
|
20230823,112100,618631510,6660,6660,6660,6650,121
|
|
20230823,112000,617825680,6650,6640,6650,6640,401
|
|
20230823,111900,615159040,6640,6660,6660,6640,3520
|
|
20230823,111800,591749340,6660,6660,6670,6660,84
|
|
20230823,111700,591189850,6660,6660,6660,6660,424
|
|
20230823,111600,588366010,6660,6650,6670,6650,432
|
|
20230823,111500,585489970,6650,6640,6660,6640,818
|
|
20230823,111400,580052220,6640,6650,6650,6640,595
|
|
20230823,111300,576099620,6650,6650,6650,6640,433
|
|
20230823,111200,573220340,6660,6650,6660,6650,1109
|
|
20230823,111100,565844980,6650,6660,6670,6650,6468
|
|
20230823,111000,522804510,6660,6660,6670,6660,294
|
|
20230823,110900,520846260,6670,6680,6690,6670,4490
|
|
20230823,110800,490878800,6690,6690,6690,6680,140
|
|
20230823,110700,489943500,6680,6690,6690,6680,221
|
|
20230823,110600,488467070,6690,6690,6690,6690,0
|
|
20230823,110500,488467070,6690,6680,6690,6680,520
|
|
20230823,110400,484988470,6680,6680,6680,6680,95
|
|
20230823,110300,484353870,6680,6670,6680,6670,389
|
|
20230823,110200,481755770,6670,6680,6680,6670,789
|
|
20230823,110100,476486980,6680,6680,6680,6680,153
|
|
20230823,110000,475464940,6670,6670,6670,6670,3
|
|
20230823,105900,475444930,6680,6690,6690,6680,3859
|
|
20230823,105800,449666800,6690,6690,6690,6690,200
|
|
20230823,105700,448328800,6680,6690,6690,6680,203
|
|
20230823,105600,446972750,6690,6690,6690,6690,1824
|
|
20230823,105500,434770190,6690,6690,6690,6690,99
|
|
20230823,105400,434107880,6690,6700,6700,6690,2675
|
|
20230823,105300,416185410,6700,6700,6700,6700,103
|
|
20230823,105200,415495310,6710,6700,6710,6700,503
|
|
20230823,105100,412120210,6710,6700,6710,6700,185
|
|
20230823,105000,410879810,6700,6700,6700,6700,0
|
|
20230823,104900,410879810,6700,6710,6710,6700,43
|
|
20230823,104800,410591650,6700,6710,6710,6700,357
|
|
20230823,104700,408198750,6710,6710,6710,6710,2
|
|
20230823,104600,408185330,6710,6710,6710,6700,104
|
|
20230823,104500,407488430,6700,6700,6700,6700,0
|
|
20230823,104400,407488430,6700,6700,6700,6700,2
|
|
20230823,104300,407475030,6730,6690,6730,6690,547
|
|
20230823,104200,403815560,6690,6710,6710,6690,3452
|
|
20230823,104100,380710040,6700,6700,6700,6700,3
|
|
20230823,104000,380689940,6700,6710,6710,6700,4817
|
|
20230823,103900,348396960,6720,6720,6720,6720,236
|
|
20230823,103800,346811040,6720,6720,6720,6720,240
|
|
20230823,103700,345198240,6720,6720,6730,6720,203
|
|
20230823,103600,343834070,6720,6720,6720,6720,8
|
|
20230823,103500,343780310,6720,6710,6720,6710,291
|
|
20230823,103400,341825790,6710,6710,6710,6710,0
|
|
20230823,103300,341825790,6710,6710,6710,6710,3
|
|
20230823,103200,341805660,6710,6710,6710,6710,199
|
|
20230823,103100,340470370,6710,6710,6710,6710,152
|
|
20230823,103000,339450450,6710,6720,6720,6710,179
|
|
20230823,102900,338248920,6720,6710,6720,6710,26
|
|
20230823,102800,338074450,6710,6700,6710,6700,96
|
|
20230823,102700,337431170,6700,6700,6700,6700,200
|
|
20230823,102600,336091170,6700,6700,6700,6700,600
|
|
20230823,102500,332071170,6700,6710,6710,6700,122
|
|
20230823,102400,331253720,6710,6700,6710,6700,110
|
|
20230823,102300,330515720,6710,6700,6710,6700,89
|
|
20230823,102200,329919400,6710,6700,6710,6700,1211
|
|
20230823,102100,321805630,6690,6700,6700,6690,502
|
|
20230823,102000,318446230,6690,6690,6690,6690,1605
|
|
20230823,101900,307708780,6690,6700,6710,6680,6012
|
|
20230823,101800,267506010,6700,6720,6720,6700,1121
|
|
20230823,101700,259984830,6710,6710,6710,6710,302
|
|
20230823,101600,257958410,6710,6710,6710,6710,0
|
|
20230823,101500,257958410,6710,6710,6730,6710,226
|
|
20230823,101400,256440600,6710,6710,6710,6710,71
|
|
20230823,101300,255964190,6710,6710,6710,6710,1
|
|
20230823,101200,255957480,6720,6740,6740,6720,963
|
|
20230823,101100,249476620,6740,6740,6740,6740,1
|
|
20230823,101000,249469880,6730,6730,6730,6730,5
|
|
20230823,100900,249436230,6730,6730,6740,6730,665
|
|
20230823,100800,244958480,6730,6710,6730,6710,72
|
|
20230823,100700,244475340,6700,6710,6710,6700,193
|
|
20230823,100600,243181540,6700,6700,6700,6700,0
|
|
20230823,100500,243181540,6700,6700,6700,6690,102
|
|
20230823,100400,242498330,6700,6700,6700,6690,127
|
|
20230823,100300,241647450,6700,6700,6700,6700,21
|
|
20230823,100200,241506750,6690,6690,6690,6690,103
|
|
20230823,100100,240817680,6690,6700,6700,6690,1500
|
|
20230823,100000,230777370,6700,6700,6700,6700,205
|
|
20230823,095900,229403870,6690,6690,6700,6690,355
|
|
20230823,095800,227028900,6690,6690,6690,6690,123
|
|
20230823,095700,226206030,6690,6690,6690,6690,601
|
|
20230823,095600,222185340,6690,6700,6700,6690,17
|
|
20230823,095500,222071550,6700,6710,6710,6700,241
|
|
20230823,095400,220456840,6700,6700,6700,6700,1143
|
|
20230823,095300,212798740,6700,6710,6710,6700,158
|
|
20230823,095200,211739840,6700,6700,6700,6700,0
|
|
20230823,095100,211739840,6700,6700,6710,6700,512
|
|
20230823,095000,208309340,6710,6710,6710,6710,2
|
|
20230823,094900,208295920,6700,6700,6700,6700,551
|
|
20230823,094800,204604220,6730,6700,6730,6700,943
|
|
20230823,094700,198286090,6700,6700,6700,6700,605
|
|
20230823,094600,194232590,6700,6700,6700,6700,3
|
|
20230823,094500,194212490,6700,6700,6700,6700,0
|
|
20230823,094400,194212490,6700,6700,6700,6700,53
|
|
20230823,094300,193857390,6700,6700,6700,6690,258
|
|
20230823,094200,192128820,6700,6710,6710,6700,2750
|
|
20230823,094100,173703520,6700,6700,6700,6700,1003
|
|
20230823,094000,166983420,6710,6720,6720,6710,1099
|
|
20230823,093900,159606150,6710,6710,6730,6710,2060
|
|
20230823,093800,145783420,6710,6720,6720,6710,443
|
|
20230823,093700,142809670,6720,6720,6720,6720,1005
|
|
20230823,093600,136056070,6740,6720,6740,6720,12
|
|
20230823,093500,135975330,6710,6720,6720,6710,1348
|
|
20230823,093400,126927060,6750,6750,6750,6750,1307
|
|
20230823,093300,118104810,6740,6720,6740,6720,102
|
|
20230823,093200,117417390,6750,6730,6750,6710,267
|
|
20230823,093100,115625680,6730,6720,6730,6720,806
|
|
20230823,093000,110201900,6720,6720,6720,6710,416
|
|
20230823,092900,107407600,6720,6720,6730,6720,203
|
|
20230823,092800,106042500,6720,6720,6730,6720,2588
|
|
20230823,092700,88651090,6730,6730,6730,6730,16
|
|
20230823,092600,88543410,6720,6730,6730,6720,1439
|
|
20230823,092500,78870810,6730,6730,6730,6730,132
|
|
20230823,092400,77982450,6730,6730,6730,6730,1328
|
|
20230823,092300,69045010,6730,6740,6740,6730,171
|
|
20230823,092200,67893280,6740,6740,6740,6740,0
|
|
20230823,092100,67893280,6740,6740,6740,6740,5
|
|
20230823,092000,67859580,6740,6740,6740,6740,530
|
|
20230823,091900,64287380,6740,6740,6740,6740,298
|
|
20230823,091800,62278860,6740,6740,6740,6740,0
|
|
20230823,091700,62278860,6740,6740,6740,6740,0
|
|
20230823,091600,62278860,6740,6740,6740,6730,518
|
|
20230823,091500,58790500,6740,6750,6750,6740,525
|
|
20230823,091400,55251910,6750,6750,6750,6750,361
|
|
20230823,091300,52815160,6760,6760,6760,6760,1
|
|
20230823,091200,52808400,6750,6760,6760,6750,176
|
|
20230823,091100,51620140,6790,6780,6790,6780,49
|
|
20230823,091000,51287820,6730,6730,6730,6730,0
|
|
20230823,090900,51287820,6730,6750,6750,6730,300
|
|
20230823,090800,49267840,6800,6790,6800,6790,154
|
|
20230823,090700,48220650,6800,6750,6800,6750,1013
|
|
20230823,090600,41375040,6690,6690,6690,6690,0
|
|
20230823,090500,41375040,6690,6700,6700,6690,963
|
|
20230823,090400,34929390,6750,6720,6750,6690,2157
|
|
20230823,090300,20475020,6770,6760,6770,6700,2252
|
|
20230823,090200,5349460,6770,6780,6780,6770,55
|
|
20230823,090100,4977070,6770,6770,6770,6770,2
|
|
20230823,090000,4963530,6770,6800,6800,6770,732
|