598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185500,1219966150,6820,6820,6820,6820,2582
|
|
20230828,185400,1219966150,6820,6820,6820,6820,0
|
|
20230828,185300,1219966150,6820,6820,6820,6820,0
|
|
20230828,185200,1219966150,6820,6820,6820,6820,0
|
|
20230828,185100,1219966150,6820,6820,6820,6820,0
|
|
20230828,185000,1219966150,6820,6820,6820,6820,0
|
|
20230828,184900,1219966150,6820,6820,6820,6820,0
|
|
20230828,184800,1219966150,6820,6820,6820,6820,0
|
|
20230828,184700,1219966150,6820,6820,6820,6820,0
|
|
20230828,184600,1219966150,6820,6820,6820,6820,0
|
|
20230828,184500,1219966150,6820,6820,6820,6820,0
|
|
20230828,184400,1219966150,6820,6820,6820,6820,0
|
|
20230828,184300,1219966150,6820,6820,6820,6820,0
|
|
20230828,184200,1219966150,6820,6820,6820,6820,0
|
|
20230828,184100,1219966150,6820,6820,6820,6820,0
|
|
20230828,184000,1219966150,6820,6820,6820,6820,0
|
|
20230828,183900,1219966150,6820,6820,6820,6820,0
|
|
20230828,183800,1219966150,6820,6820,6820,6820,0
|
|
20230828,183700,1219966150,6820,6820,6820,6820,0
|
|
20230828,183600,1219966150,6820,6820,6820,6820,0
|
|
20230828,183500,1219966150,6820,6820,6820,6820,0
|
|
20230828,183400,1219966150,6820,6820,6820,6820,0
|
|
20230828,183300,1219966150,6820,6820,6820,6820,0
|
|
20230828,183200,1219966150,6820,6820,6820,6820,0
|
|
20230828,183100,1219966150,6820,6820,6820,6820,0
|
|
20230828,183000,1219966150,6820,6820,6820,6820,0
|
|
20230828,182900,1219966150,6820,6820,6820,6820,0
|
|
20230828,182800,1219966150,6820,6820,6820,6820,0
|
|
20230828,182700,1219966150,6820,6820,6820,6820,0
|
|
20230828,182600,1219966150,6820,6820,6820,6820,0
|
|
20230828,182500,1219966150,6820,6820,6820,6820,2582
|
|
20230828,182400,1219966150,6820,6820,6820,6820,0
|
|
20230828,182300,1219966150,6820,6820,6820,6820,0
|
|
20230828,182200,1219966150,6820,6820,6820,6820,0
|
|
20230828,182100,1219966150,6820,6820,6820,6820,0
|
|
20230828,182000,1219966150,6820,6820,6820,6820,0
|
|
20230828,181900,1219966150,6820,6820,6820,6820,0
|
|
20230828,181800,1219966150,6820,6820,6820,6820,0
|
|
20230828,181700,1219966150,6820,6820,6820,6820,0
|
|
20230828,181600,1219966150,6820,6820,6820,6820,0
|
|
20230828,181500,1219966150,6820,6820,6820,6820,0
|
|
20230828,181400,1219966150,6820,6820,6820,6820,0
|
|
20230828,181300,1219966150,6820,6820,6820,6820,0
|
|
20230828,181200,1219966150,6820,6820,6820,6820,0
|
|
20230828,181100,1219966150,6820,6820,6820,6820,0
|
|
20230828,181000,1219966150,6820,6820,6820,6820,0
|
|
20230828,180900,1219966150,6820,6820,6820,6820,0
|
|
20230828,180800,1219966150,6820,6820,6820,6820,0
|
|
20230828,180700,1219966150,6820,6820,6820,6820,0
|
|
20230828,180600,1219966150,6820,6820,6820,6820,0
|
|
20230828,180500,1219966150,6820,6820,6820,6820,0
|
|
20230828,180400,1219966150,6820,6820,6820,6820,0
|
|
20230828,180300,1219966150,6820,6820,6820,6820,0
|
|
20230828,180200,1219966150,6820,6820,6820,6820,0
|
|
20230828,180100,1219966150,6820,6820,6820,6820,0
|
|
20230828,180000,1219966150,6820,6820,6820,6820,0
|
|
20230828,175900,1219966150,6820,6820,6820,6820,0
|
|
20230828,175800,1219966150,6820,6820,6820,6820,0
|
|
20230828,175700,1219966150,6820,6820,6820,6820,0
|
|
20230828,175600,1219966150,6820,6820,6820,6820,0
|
|
20230828,175500,1219966150,6820,6820,6820,6820,2582
|
|
20230828,175400,1219966150,6820,6820,6820,6820,0
|
|
20230828,175300,1219966150,6820,6820,6820,6820,0
|
|
20230828,175200,1219966150,6820,6820,6820,6820,0
|
|
20230828,175100,1219966150,6820,6820,6820,6820,0
|
|
20230828,175000,1219966150,6820,6820,6820,6820,0
|
|
20230828,174900,1219966150,6820,6820,6820,6820,0
|
|
20230828,174800,1219966150,6820,6820,6820,6820,0
|
|
20230828,174700,1219966150,6820,6820,6820,6820,0
|
|
20230828,174600,1219966150,6820,6820,6820,6820,0
|
|
20230828,174500,1219966150,6820,6820,6820,6820,0
|
|
20230828,174400,1219966150,6820,6820,6820,6820,0
|
|
20230828,174300,1219966150,6820,6820,6820,6820,0
|
|
20230828,174200,1219966150,6820,6820,6820,6820,0
|
|
20230828,174100,1219966150,6820,6820,6820,6820,0
|
|
20230828,174000,1219966150,6820,6820,6820,6820,0
|
|
20230828,173900,1219966150,6820,6820,6820,6820,0
|
|
20230828,173800,1219966150,6820,6820,6820,6820,0
|
|
20230828,173700,1219966150,6820,6820,6820,6820,0
|
|
20230828,173600,1219966150,6820,6820,6820,6820,0
|
|
20230828,173500,1219966150,6820,6820,6820,6820,0
|
|
20230828,173400,1219966150,6820,6820,6820,6820,0
|
|
20230828,173300,1219966150,6820,6820,6820,6820,0
|
|
20230828,173200,1219966150,6820,6820,6820,6820,0
|
|
20230828,173100,1219966150,6820,6820,6820,6820,0
|
|
20230828,173000,1219966150,6820,6820,6820,6820,0
|
|
20230828,172900,1219966150,6820,6820,6820,6820,0
|
|
20230828,172800,1219966150,6820,6820,6820,6820,0
|
|
20230828,172700,1219966150,6820,6820,6820,6820,0
|
|
20230828,172600,1219966150,6820,6820,6820,6820,0
|
|
20230828,172500,1219966150,6820,6820,6820,6820,2582
|
|
20230828,172400,1219966150,6820,6820,6820,6820,0
|
|
20230828,172300,1219966150,6820,6820,6820,6820,0
|
|
20230828,172200,1219966150,6820,6820,6820,6820,0
|
|
20230828,172100,1219966150,6820,6820,6820,6820,0
|
|
20230828,172000,1219966150,6820,6820,6820,6820,0
|
|
20230828,171900,1219966150,6820,6820,6820,6820,0
|
|
20230828,171800,1219966150,6820,6820,6820,6820,0
|
|
20230828,171700,1219966150,6820,6820,6820,6820,0
|
|
20230828,171600,1219966150,6820,6820,6820,6820,0
|
|
20230828,171500,1219966150,6820,6820,6820,6820,0
|
|
20230828,171400,1219966150,6820,6820,6820,6820,0
|
|
20230828,171300,1219966150,6820,6820,6820,6820,0
|
|
20230828,171200,1219966150,6820,6820,6820,6820,0
|
|
20230828,171100,1219966150,6820,6820,6820,6820,0
|
|
20230828,171000,1219966150,6820,6820,6820,6820,0
|
|
20230828,170900,1219966150,6820,6820,6820,6820,0
|
|
20230828,170800,1219966150,6820,6820,6820,6820,0
|
|
20230828,170700,1219966150,6820,6820,6820,6820,0
|
|
20230828,170600,1219966150,6820,6820,6820,6820,0
|
|
20230828,170500,1219966150,6820,6820,6820,6820,0
|
|
20230828,170400,1219966150,6820,6820,6820,6820,0
|
|
20230828,170300,1219966150,6820,6820,6820,6820,0
|
|
20230828,170200,1219966150,6820,6820,6820,6820,0
|
|
20230828,170100,1219966150,6820,6820,6820,6820,0
|
|
20230828,170000,1219966150,6820,6820,6820,6820,0
|
|
20230828,165900,1219966150,6820,6820,6820,6820,0
|
|
20230828,165800,1219966150,6820,6820,6820,6820,0
|
|
20230828,165700,1219966150,6820,6820,6820,6820,0
|
|
20230828,165600,1219966150,6820,6820,6820,6820,0
|
|
20230828,165500,1219966150,6820,6820,6820,6820,2582
|
|
20230828,165400,1219966150,6820,6820,6820,6820,0
|
|
20230828,165300,1219966150,6820,6820,6820,6820,0
|
|
20230828,165200,1219966150,6820,6820,6820,6820,0
|
|
20230828,165100,1219966150,6820,6820,6820,6820,0
|
|
20230828,165000,1219966150,6820,6820,6820,6820,0
|
|
20230828,164900,1219966150,6820,6820,6820,6820,0
|
|
20230828,164800,1219966150,6820,6820,6820,6820,0
|
|
20230828,164700,1219966150,6820,6820,6820,6820,0
|
|
20230828,164600,1219966150,6820,6820,6820,6820,0
|
|
20230828,164500,1219966150,6820,6820,6820,6820,0
|
|
20230828,164400,1219966150,6820,6820,6820,6820,0
|
|
20230828,164300,1219966150,6820,6820,6820,6820,0
|
|
20230828,164200,1219966150,6820,6820,6820,6820,0
|
|
20230828,164100,1219966150,6820,6820,6820,6820,0
|
|
20230828,164000,1219966150,6820,6820,6820,6820,0
|
|
20230828,163900,1219966150,6820,6820,6820,6820,0
|
|
20230828,163800,1219966150,6820,6820,6820,6820,0
|
|
20230828,163700,1219966150,6820,6820,6820,6820,0
|
|
20230828,163600,1219966150,6820,6820,6820,6820,0
|
|
20230828,163500,1219966150,6820,6820,6820,6820,0
|
|
20230828,163400,1219966150,6820,6820,6820,6820,0
|
|
20230828,163300,1219966150,6820,6820,6820,6820,0
|
|
20230828,163200,1219966150,6820,6820,6820,6820,0
|
|
20230828,163100,1219966150,6820,6820,6820,6820,0
|
|
20230828,163000,1219966150,6820,6820,6820,6820,0
|
|
20230828,162900,1219966150,6820,6820,6820,6820,0
|
|
20230828,162800,1219966150,6820,6820,6820,6820,0
|
|
20230828,162700,1219966150,6820,6820,6820,6820,0
|
|
20230828,162600,1219966150,6820,6820,6820,6820,0
|
|
20230828,162500,1219966150,6820,6820,6820,6820,2582
|
|
20230828,162400,1219966150,6820,6820,6820,6820,0
|
|
20230828,162300,1219966150,6820,6820,6820,6820,0
|
|
20230828,162200,1219966150,6820,6820,6820,6820,0
|
|
20230828,162100,1219966150,6820,6820,6820,6820,0
|
|
20230828,162000,1219966150,6820,6820,6820,6820,0
|
|
20230828,161900,1219966150,6820,6820,6820,6820,0
|
|
20230828,161800,1219966150,6820,6820,6820,6820,0
|
|
20230828,161700,1219966150,6820,6820,6820,6820,0
|
|
20230828,161600,1219966150,6820,6820,6820,6820,0
|
|
20230828,161500,1219966150,6820,6820,6820,6820,0
|
|
20230828,161400,1219966150,6820,6820,6820,6820,0
|
|
20230828,161300,1219966150,6820,6820,6820,6820,0
|
|
20230828,161200,1219966150,6820,6820,6820,6820,0
|
|
20230828,161100,1219966150,6820,6820,6820,6820,0
|
|
20230828,161000,1219966150,6820,6820,6820,6820,0
|
|
20230828,160900,1219966150,6820,6820,6820,6820,0
|
|
20230828,160800,1219966150,6820,6820,6820,6820,0
|
|
20230828,160700,1219966150,6820,6820,6820,6820,0
|
|
20230828,160600,1219966150,6820,6820,6820,6820,0
|
|
20230828,160500,1219966150,6820,6820,6820,6820,0
|
|
20230828,160400,1219966150,6820,6820,6820,6820,0
|
|
20230828,160300,1219966150,6820,6820,6820,6820,0
|
|
20230828,160200,1219966150,6820,6820,6820,6820,0
|
|
20230828,160100,1219966150,6820,6820,6820,6820,0
|
|
20230828,160000,1219966150,6820,6820,6820,6820,0
|
|
20230828,155900,1219966150,6820,6820,6820,6820,0
|
|
20230828,155800,1219966150,6820,6820,6820,6820,0
|
|
20230828,155700,1219966150,6820,6820,6820,6820,0
|
|
20230828,155600,1219966150,6820,6820,6820,6820,0
|
|
20230828,155500,1219966150,6820,6820,6820,6820,2582
|
|
20230828,155400,1219966150,6820,6820,6820,6820,0
|
|
20230828,155300,1219966150,6820,6820,6820,6820,0
|
|
20230828,155200,1219966150,6820,6820,6820,6820,0
|
|
20230828,155100,1219966150,6820,6820,6820,6820,0
|
|
20230828,155000,1219966150,6820,6820,6820,6820,0
|
|
20230828,154900,1219966150,6820,6820,6820,6820,0
|
|
20230828,154800,1219966150,6820,6820,6820,6820,0
|
|
20230828,154700,1219966150,6820,6820,6820,6820,0
|
|
20230828,154600,1219966150,6820,6820,6820,6820,0
|
|
20230828,154500,1219966150,6820,6820,6820,6820,0
|
|
20230828,154400,1219966150,6820,6820,6820,6820,0
|
|
20230828,154300,1219966150,6820,6820,6820,6820,0
|
|
20230828,154200,1219966150,6820,6820,6820,6820,0
|
|
20230828,154100,1219966150,6820,6820,6820,6820,0
|
|
20230828,154000,1219966150,6820,6820,6820,6820,0
|
|
20230828,153900,1219966150,6820,6820,6820,6820,0
|
|
20230828,153800,1219966150,6820,6820,6820,6820,0
|
|
20230828,153700,1219966150,6820,6820,6820,6820,0
|
|
20230828,153600,1219966150,6820,6820,6820,6820,0
|
|
20230828,153500,1219966150,6820,6820,6820,6820,0
|
|
20230828,153400,1219966150,6820,6820,6820,6820,0
|
|
20230828,153300,1219966150,6820,6820,6820,6820,0
|
|
20230828,153200,1219966150,6820,6820,6820,6820,0
|
|
20230828,153100,1219966150,6820,6820,6820,6820,0
|
|
20230828,153000,1219966150,6820,6820,6820,6820,2582
|
|
20230828,152900,1202356910,6820,6820,6820,6820,0
|
|
20230828,152800,1202356910,6820,6820,6820,6820,0
|
|
20230828,152700,1202356910,6820,6820,6820,6820,0
|
|
20230828,152600,1202356910,6820,6820,6820,6820,0
|
|
20230828,152500,1202356910,6820,6820,6820,6820,0
|
|
20230828,152400,1202356910,6820,6820,6820,6820,0
|
|
20230828,152300,1202356910,6820,6820,6820,6820,0
|
|
20230828,152200,1202356910,6820,6820,6820,6820,0
|
|
20230828,152100,1202356910,6820,6820,6820,6820,0
|
|
20230828,152000,1202356910,6820,6820,6820,6820,0
|
|
20230828,151900,1202356910,6820,6820,6820,6820,112
|
|
20230828,151800,1201593070,6820,6820,6820,6820,20
|
|
20230828,151700,1201456670,6810,6810,6810,6810,326
|
|
20230828,151600,1199236610,6810,6810,6810,6810,229
|
|
20230828,151500,1197677120,6810,6810,6810,6810,0
|
|
20230828,151400,1197677120,6810,6810,6810,6810,53
|
|
20230828,151300,1197316190,6810,6820,6820,6810,967
|
|
20230828,151200,1190730500,6820,6820,6820,6820,0
|
|
20230828,151100,1190730500,6820,6820,6820,6820,38
|
|
20230828,151000,1190471340,6820,6810,6820,6810,47
|
|
20230828,150900,1190150970,6820,6820,6820,6820,10
|
|
20230828,150800,1190082770,6820,6820,6820,6810,227
|
|
20230828,150700,1188535030,6820,6820,6820,6820,0
|
|
20230828,150600,1188535030,6820,6830,6830,6820,68
|
|
20230828,150500,1188070600,6810,6810,6810,6810,0
|
|
20230828,150400,1188070600,6810,6820,6820,6810,282
|
|
20230828,150300,1186147570,6820,6820,6820,6820,1000
|
|
20230828,150200,1179327570,6800,6820,6820,6800,2254
|
|
20230828,150100,1163997380,6820,6820,6820,6820,0
|
|
20230828,150000,1163997380,6820,6860,6860,6820,5910
|
|
20230828,145900,1123586870,6860,6860,6860,6850,3
|
|
20230828,145800,1123566300,6860,6860,6860,6860,5
|
|
20230828,145700,1123532000,6850,6860,6860,6850,367
|
|
20230828,145600,1121016380,6850,6860,6860,6850,37
|
|
20230828,145500,1120762740,6850,6860,6860,6850,66
|
|
20230828,145400,1120310030,6850,6860,6860,6850,145
|
|
20230828,145300,1119316510,6860,6850,6860,6850,157
|
|
20230828,145200,1118240630,6850,6860,6860,6850,157
|
|
20230828,145100,1117164610,6860,6850,6860,6850,171
|
|
20230828,145000,1115991930,6850,6850,6850,6850,42
|
|
20230828,144900,1115704230,6850,6850,6850,6840,534
|
|
20230828,144800,1112048330,6850,6850,6850,6850,265
|
|
20230828,144700,1110233080,6850,6850,6850,6850,14
|
|
20230828,144600,1110137180,6850,6850,6850,6850,175
|
|
20230828,144500,1108938430,6850,6850,6850,6850,0
|
|
20230828,144400,1108938430,6850,6850,6850,6850,165
|
|
20230828,144300,1107808180,6850,6850,6850,6850,165
|
|
20230828,144200,1106677930,6840,6840,6840,6840,0
|
|
20230828,144100,1106677930,6840,6850,6850,6840,200
|
|
20230828,144000,1105307980,6850,6850,6850,6850,0
|
|
20230828,143900,1105307980,6850,6850,6850,6850,195
|
|
20230828,143800,1103972230,6850,6850,6850,6850,165
|
|
20230828,143700,1102841980,6840,6840,6840,6840,3
|
|
20230828,143600,1102821460,6840,6840,6850,6840,205
|
|
20230828,143500,1101417610,6850,6850,6850,6850,0
|
|
20230828,143400,1101417610,6850,6850,6850,6850,165
|
|
20230828,143300,1100287360,6840,6850,6850,6840,370
|
|
20230828,143200,1097754910,6850,6850,6850,6850,200
|
|
20230828,143100,1096384910,6850,6850,6850,6850,170
|
|
20230828,143000,1095220410,6840,6840,6840,6840,176
|
|
20230828,142900,1094016570,6850,6850,6850,6850,166
|
|
20230828,142800,1092879470,6840,6850,6850,6840,220
|
|
20230828,142700,1091373020,6850,6850,6850,6850,0
|
|
20230828,142600,1091373020,6850,6850,6850,6840,254
|
|
20230828,142500,1089633130,6850,6850,6850,6850,0
|
|
20230828,142400,1089633130,6850,6850,6850,6850,165
|
|
20230828,142300,1088502880,6850,6850,6850,6850,762
|
|
20230828,142200,1083283180,6850,6850,6850,6850,56
|
|
20230828,142100,1082899580,6850,6850,6850,6850,366
|
|
20230828,142000,1080392480,6850,6850,6850,6850,28
|
|
20230828,141900,1080200680,6830,6830,6830,6830,26
|
|
20230828,141800,1080023100,6850,6850,6850,6850,168
|
|
20230828,141700,1078872300,6850,6850,6850,6850,14
|
|
20230828,141600,1078776400,6850,6850,6850,6850,165
|
|
20230828,141500,1077646150,6840,6840,6840,6840,30
|
|
20230828,141400,1077440950,6850,6850,6850,6850,280
|
|
20230828,141300,1075522950,6840,6840,6840,6840,51
|
|
20230828,141200,1075174110,6840,6840,6840,6840,114
|
|
20230828,141100,1074394350,6850,6850,6850,6850,165
|
|
20230828,141000,1073264100,6850,6850,6850,6850,508
|
|
20230828,140900,1069784300,6850,6840,6850,6840,967
|
|
20230828,140800,1063160400,6840,6840,6840,6840,0
|
|
20230828,140700,1063160400,6840,6830,6840,6830,2242
|
|
20230828,140600,1047828780,6830,6830,6830,6830,165
|
|
20230828,140500,1046701830,6830,6830,6840,6830,125
|
|
20230828,140400,1045848030,6830,6830,6830,6830,100
|
|
20230828,140300,1045165030,6840,6830,6840,6830,208
|
|
20230828,140200,1043742720,6830,6830,6830,6830,259
|
|
20230828,140100,1041973750,6840,6840,6840,6840,165
|
|
20230828,140000,1040845150,6840,6840,6840,6840,100
|
|
20230828,135900,1040161150,6840,6840,6840,6840,185
|
|
20230828,135800,1038895750,6840,6840,6840,6840,165
|
|
20230828,135700,1037767150,6840,6840,6840,6840,30
|
|
20230828,135600,1037561950,6840,6830,6840,6830,333
|
|
20230828,135500,1035284320,6830,6830,6830,6830,0
|
|
20230828,135400,1035284320,6830,6830,6830,6830,0
|
|
20230828,135300,1035284320,6830,6830,6830,6830,166
|
|
20230828,135200,1034150540,6820,6820,6820,6820,395
|
|
20230828,135100,1031456640,6830,6830,6830,6830,165
|
|
20230828,135000,1030329690,6830,6830,6830,6830,22
|
|
20230828,134900,1030179430,6830,6830,6830,6830,334
|
|
20230828,134800,1027898210,6830,6830,6830,6830,0
|
|
20230828,134700,1027898210,6830,6840,6840,6830,92
|
|
20230828,134600,1027269150,6840,6840,6840,6840,2050
|
|
20230828,134500,1013247150,6850,6850,6850,6850,117
|
|
20230828,134400,1012445700,6840,6830,6840,6830,1499
|
|
20230828,134300,1002197800,6830,6830,6830,6830,427
|
|
20230828,134200,999281390,6820,6830,6830,6820,36
|
|
20230828,134100,999035540,6830,6810,6830,6810,165
|
|
20230828,134000,997911550,6800,6800,6800,6800,0
|
|
20230828,133900,997911550,6800,6810,6810,6800,1117
|
|
20230828,133800,990315120,6830,6830,6830,6830,869
|
|
20230828,133700,984379850,6820,6820,6820,6820,0
|
|
20230828,133600,984379850,6820,6810,6820,6810,4
|
|
20230828,133500,984352590,6830,6800,6830,6800,73
|
|
20230828,133400,983855310,6810,6810,6820,6810,643
|
|
20230828,133300,979474830,6810,6810,6810,6810,95
|
|
20230828,133200,978827880,6810,6810,6810,6810,200
|
|
20230828,133100,977465880,6810,6820,6820,6810,787
|
|
20230828,133000,972104730,6820,6820,6820,6820,103
|
|
20230828,132900,971402270,6830,6820,6830,6820,326
|
|
20230828,132800,969176000,6820,6820,6820,6810,1335
|
|
20230828,132700,960082950,6830,6830,6830,6830,0
|
|
20230828,132600,960082950,6830,6830,6830,6830,0
|
|
20230828,132500,960082950,6830,6830,6830,6830,50
|
|
20230828,132400,959741450,6830,6830,6830,6830,330
|
|
20230828,132300,957487550,6830,6830,6830,6830,0
|
|
20230828,132200,957487550,6830,6830,6830,6830,0
|
|
20230828,132100,957487550,6830,6830,6830,6830,305
|
|
20230828,132000,955404400,6820,6820,6820,6820,25
|
|
20230828,131900,955233900,6810,6830,6830,6810,205
|
|
20230828,131800,953836350,6830,6830,6830,6830,100
|
|
20230828,131700,953153350,6840,6840,6840,6840,0
|
|
20230828,131600,953153350,6840,6840,6840,6840,281
|
|
20230828,131500,951231310,6830,6830,6830,6830,0
|
|
20230828,131400,951231310,6830,6830,6830,6830,366
|
|
20230828,131300,948731530,6830,6830,6830,6830,150
|
|
20230828,131200,947707030,6830,6830,6830,6830,0
|
|
20230828,131100,947707030,6830,6820,6830,6820,307
|
|
20230828,131000,945610240,6820,6820,6820,6820,23
|
|
20230828,130900,945453380,6810,6810,6810,6810,0
|
|
20230828,130800,945453380,6810,6830,6830,6810,2359
|
|
20230828,130700,929381570,6830,6830,6830,6830,20
|
|
20230828,130600,929244970,6830,6830,6830,6830,165
|
|
20230828,130500,928118020,6830,6830,6830,6830,165
|
|
20230828,130400,926991070,6830,6830,6830,6830,0
|
|
20230828,130300,926991070,6830,6830,6830,6830,165
|
|
20230828,130200,925864120,6830,6830,6830,6830,30
|
|
20230828,130100,925659220,6830,6830,6830,6830,165
|
|
20230828,130000,924532270,6820,6830,6830,6820,170
|
|
20230828,125900,923371220,6830,6840,6840,6830,187
|
|
20230828,125800,922094000,6840,6840,6840,6840,5
|
|
20230828,125700,922059800,6840,6840,6840,6840,5
|
|
20230828,125600,922025600,6840,6840,6840,6830,1174
|
|
20230828,125500,913996440,6840,6840,6840,6840,0
|
|
20230828,125400,913996440,6840,6840,6840,6840,0
|
|
20230828,125300,913996440,6840,6840,6840,6840,321
|
|
20230828,125200,911800800,6830,6830,6830,6830,0
|
|
20230828,125100,911800800,6830,6830,6830,6830,21
|
|
20230828,125000,911657370,6840,6840,6840,6840,175
|
|
20230828,124900,910460370,6830,6830,6830,6830,0
|
|
20230828,124800,910460370,6830,6840,6840,6830,185
|
|
20230828,124700,909195170,6840,6840,6840,6840,50
|
|
20230828,124600,908853170,6840,6840,6840,6840,166
|
|
20230828,124500,907717730,6830,6830,6830,6830,0
|
|
20230828,124400,907717730,6830,6830,6830,6830,150
|
|
20230828,124300,906693230,6830,6830,6830,6830,287
|
|
20230828,124200,904733020,6830,6830,6830,6830,238
|
|
20230828,124100,903107480,6840,6840,6840,6840,0
|
|
20230828,124000,903107480,6840,6840,6840,6840,0
|
|
20230828,123900,903107480,6840,6840,6840,6840,0
|
|
20230828,123800,903107480,6840,6840,6840,6840,1
|
|
20230828,123700,903100640,6840,6840,6840,6840,0
|
|
20230828,123600,903100640,6840,6840,6840,6840,0
|
|
20230828,123500,903100640,6840,6840,6840,6840,0
|
|
20230828,123400,903100640,6840,6840,6840,6840,0
|
|
20230828,123300,903100640,6840,6840,6840,6840,5
|
|
20230828,123200,903066440,6840,6840,6840,6840,0
|
|
20230828,123100,903066440,6840,6840,6840,6840,0
|
|
20230828,123000,903066440,6840,6840,6840,6840,0
|
|
20230828,122900,903066440,6840,6840,6840,6840,200
|
|
20230828,122800,901698440,6840,6840,6840,6840,1
|
|
20230828,122700,901691600,6820,6820,6840,6820,141
|
|
20230828,122600,900728200,6830,6830,6830,6830,0
|
|
20230828,122500,900728200,6830,6830,6830,6830,8
|
|
20230828,122400,900673560,6830,6830,6830,6830,0
|
|
20230828,122300,900673560,6830,6830,6830,6830,6
|
|
20230828,122200,900632580,6830,6830,6830,6830,6
|
|
20230828,122100,900591600,6820,6820,6820,6820,0
|
|
20230828,122000,900591600,6820,6830,6830,6820,294
|
|
20230828,121900,898586150,6830,6840,6840,6830,147
|
|
20230828,121800,897580740,6840,6840,6840,6840,1
|
|
20230828,121700,897573900,6850,6850,6850,6850,8
|
|
20230828,121600,897519100,6850,6840,6850,6840,1500
|
|
20230828,121500,887256120,6830,6830,6830,6830,5
|
|
20230828,121400,887221970,6830,6830,6830,6830,0
|
|
20230828,121300,887221970,6830,6830,6830,6830,72
|
|
20230828,121200,886730210,6830,6830,6830,6830,100
|
|
20230828,121100,886047210,6830,6830,6830,6830,515
|
|
20230828,121000,882529760,6830,6830,6830,6830,54
|
|
20230828,120900,882160940,6840,6840,6840,6840,10
|
|
20230828,120800,882092540,6830,6830,6830,6830,0
|
|
20230828,120700,882092540,6830,6830,6830,6830,0
|
|
20230828,120600,882092540,6830,6830,6830,6830,0
|
|
20230828,120500,882092540,6830,6830,6830,6830,111
|
|
20230828,120400,881334410,6840,6840,6840,6840,0
|
|
20230828,120300,881334410,6840,6840,6840,6840,288
|
|
20230828,120200,879364490,6840,6840,6840,6840,2
|
|
20230828,120100,879350810,6840,6840,6840,6840,400
|
|
20230828,120000,876614810,6840,6840,6840,6840,0
|
|
20230828,115900,876614810,6840,6840,6840,6840,400
|
|
20230828,115800,873878810,6850,6850,6850,6850,0
|
|
20230828,115700,873878810,6850,6850,6850,6850,2
|
|
20230828,115600,873865110,6850,6840,6850,6840,53
|
|
20230828,115500,873502490,6830,6830,6830,6830,1
|
|
20230828,115400,873495660,6840,6840,6840,6840,158
|
|
20230828,115300,872414940,6840,6840,6840,6840,2
|
|
20230828,115200,872401260,6840,6850,6850,6840,81
|
|
20230828,115100,871846420,6850,6850,6850,6850,40
|
|
20230828,115000,871572420,6850,6850,6850,6850,93
|
|
20230828,114900,870935370,6850,6840,6850,6840,550
|
|
20230828,114800,867168380,6840,6840,6840,6840,100
|
|
20230828,114700,866484380,6840,6840,6840,6840,1
|
|
20230828,114600,866477540,6840,6840,6840,6840,0
|
|
20230828,114500,866477540,6840,6840,6840,6840,0
|
|
20230828,114400,866477540,6840,6840,6840,6840,0
|
|
20230828,114300,866477540,6840,6840,6840,6840,18
|
|
20230828,114200,866354420,6850,6850,6850,6850,0
|
|
20230828,114100,866354420,6850,6850,6850,6850,500
|
|
20230828,114000,862929420,6850,6850,6850,6850,7
|
|
20230828,113900,862881470,6850,6850,6850,6850,0
|
|
20230828,113800,862881470,6850,6850,6850,6850,0
|
|
20230828,113700,862881470,6850,6850,6850,6850,0
|
|
20230828,113600,862881470,6850,6840,6850,6840,1510
|
|
20230828,113500,852540920,6840,6830,6840,6830,16
|
|
20230828,113400,852431490,6850,6850,6850,6850,0
|
|
20230828,113300,852431490,6850,6850,6850,6850,0
|
|
20230828,113200,852431490,6850,6850,6850,6850,1843
|
|
20230828,113100,839806940,6850,6850,6850,6850,867
|
|
20230828,113000,833867990,6850,6850,6850,6850,284
|
|
20230828,112900,831922590,6850,6840,6850,6840,1727
|
|
20230828,112800,820100870,6840,6840,6840,6840,3
|
|
20230828,112700,820080350,6840,6840,6840,6840,230
|
|
20230828,112600,818507150,6840,6830,6840,6830,1530
|
|
20230828,112500,808048580,6820,6820,6820,6820,0
|
|
20230828,112400,808048580,6820,6820,6820,6820,13
|
|
20230828,112300,807959920,6830,6820,6830,6820,351
|
|
20230828,112200,805566090,6820,6830,6830,6820,117
|
|
20230828,112100,804767680,6830,6830,6830,6830,5
|
|
20230828,112000,804733530,6830,6830,6830,6830,25
|
|
20230828,111900,804562780,6830,6830,6830,6830,0
|
|
20230828,111800,804562780,6830,6830,6830,6830,4
|
|
20230828,111700,804535460,6820,6820,6820,6820,211
|
|
20230828,111600,803096440,6820,6820,6820,6820,0
|
|
20230828,111500,803096440,6820,6820,6820,6820,165
|
|
20230828,111400,801971140,6820,6820,6820,6820,0
|
|
20230828,111300,801971140,6820,6820,6820,6820,171
|
|
20230828,111200,800804920,6820,6830,6830,6820,249
|
|
20230828,111100,799106460,6830,6820,6830,6820,50
|
|
20230828,111000,798765160,6820,6820,6820,6820,3
|
|
20230828,110900,798744700,6820,6820,6820,6820,74
|
|
20230828,110800,798240020,6820,6820,6820,6820,141
|
|
20230828,110700,797278400,6820,6820,6820,6820,2
|
|
20230828,110600,797264760,6820,6820,6820,6820,140
|
|
20230828,110500,796309960,6820,6820,6820,6820,3
|
|
20230828,110400,796289500,6820,6810,6830,6810,365
|
|
20230828,110300,793799140,6830,6830,6830,6830,800
|
|
20230828,110200,788335140,6810,6820,6830,6810,137
|
|
20230828,110100,787401530,6820,6810,6820,6810,1109
|
|
20230828,110000,779847830,6810,6830,6830,6810,234
|
|
20230828,105900,778251880,6830,6830,6830,6830,5
|
|
20230828,105800,778217730,6820,6830,6830,6820,59
|
|
20230828,105700,777815330,6830,6820,6830,6820,735
|
|
20230828,105600,772800420,6830,6840,6840,6830,43
|
|
20230828,105500,772506390,6830,6840,6840,6830,34
|
|
20230828,105400,772274090,6840,6840,6840,6840,211
|
|
20230828,105300,770830850,6840,6830,6840,6830,1233
|
|
20230828,105200,762397430,6830,6820,6830,6820,3887
|
|
20230828,105100,735849320,6820,6830,6830,6820,195
|
|
20230828,105000,734517600,6820,6820,6820,6820,121
|
|
20230828,104900,733692380,6820,6820,6820,6820,756
|
|
20230828,104800,728536460,6820,6820,6840,6820,58
|
|
20230828,104700,728139840,6850,6840,6850,6840,380
|
|
20230828,104600,725537340,6850,6810,6850,6810,17254
|
|
20230828,104500,607837090,6810,6810,6810,6800,975
|
|
20230828,104400,601197500,6800,6810,6810,6800,103
|
|
20230828,104300,600497080,6810,6800,6810,6800,156
|
|
20230828,104200,599434730,6810,6810,6810,6810,21
|
|
20230828,104100,599291720,6810,6800,6810,6800,145
|
|
20230828,104000,598304470,6800,6800,6800,6800,0
|
|
20230828,103900,598304470,6800,6820,6820,6800,190
|
|
20230828,103800,597009500,6810,6810,6810,6810,699
|
|
20230828,103700,592249310,6810,6810,6810,6810,244
|
|
20230828,103600,590587670,6810,6810,6810,6810,330
|
|
20230828,103500,588340370,6810,6810,6810,6810,0
|
|
20230828,103400,588340370,6810,6810,6810,6810,141
|
|
20230828,103300,587380160,6810,6820,6820,6810,113
|
|
20230828,103200,586610100,6820,6820,6820,6820,772
|
|
20230828,103100,581345060,6820,6810,6820,6810,2679
|
|
20230828,103000,563098270,6810,6800,6810,6790,2214
|
|
20230828,102900,548040230,6800,6800,6800,6790,104
|
|
20230828,102800,547333040,6800,6790,6800,6790,4538
|
|
20230828,102700,516520010,6790,6790,6790,6790,276
|
|
20230828,102600,514645970,6780,6790,6790,6780,73
|
|
20230828,102500,514150400,6790,6790,6790,6790,10
|
|
20230828,102400,514082500,6790,6770,6790,6770,11
|
|
20230828,102300,514007830,6790,6790,6790,6790,448
|
|
20230828,102200,510965910,6770,6770,6770,6770,0
|
|
20230828,102100,510965910,6770,6770,6770,6770,76
|
|
20230828,102000,510451390,6770,6770,6770,6770,0
|
|
20230828,101900,510451390,6770,6770,6770,6770,1
|
|
20230828,101800,510444620,6780,6780,6790,6780,391
|
|
20230828,101700,507792130,6790,6790,6790,6790,0
|
|
20230828,101600,507792130,6790,6790,6790,6790,7
|
|
20230828,101500,507744600,6790,6790,6790,6790,19
|
|
20230828,101400,507615590,6770,6770,6780,6770,502
|
|
20230828,101300,504212050,6790,6770,6790,6770,53
|
|
20230828,101200,503853200,6770,6770,6780,6770,142
|
|
20230828,101100,502891460,6780,6770,6780,6770,1050
|
|
20230828,101000,495781060,6780,6780,6780,6780,20
|
|
20230828,100900,495645460,6780,6780,6780,6780,400
|
|
20230828,100800,492933460,6790,6790,6790,6790,42
|
|
20230828,100700,492648280,6790,6790,6790,6790,254
|
|
20230828,100600,490923620,6790,6790,6790,6790,50
|
|
20230828,100500,490584120,6790,6790,6790,6790,252
|
|
20230828,100400,488873040,6790,6790,6790,6790,60
|
|
20230828,100300,488465640,6790,6790,6790,6790,100
|
|
20230828,100200,487786640,6790,6790,6790,6790,11
|
|
20230828,100100,487711950,6790,6790,6790,6790,130
|
|
20230828,100000,486829250,6800,6800,6800,6800,166
|
|
20230828,095900,485700450,6790,6790,6790,6790,201
|
|
20230828,095800,484335660,6800,6790,6800,6790,280
|
|
20230828,095700,482433160,6790,6790,6790,6790,0
|
|
20230828,095600,482433160,6790,6790,6790,6790,137
|
|
20230828,095500,481502930,6790,6790,6790,6790,0
|
|
20230828,095400,481502930,6790,6790,6790,6790,141
|
|
20230828,095300,480545540,6800,6790,6800,6790,517
|
|
20230828,095200,477029950,6800,6800,6800,6800,1578
|
|
20230828,095100,466299550,6800,6780,6800,6780,534
|
|
20230828,095000,462671660,6790,6790,6790,6780,53
|
|
20230828,094900,462311990,6790,6790,6790,6790,161
|
|
20230828,094800,461218800,6790,6790,6790,6790,713
|
|
20230828,094700,456377530,6790,6780,6790,6770,3226
|
|
20230828,094600,434498200,6770,6760,6770,6760,961
|
|
20230828,094500,427995230,6770,6770,6770,6770,227
|
|
20230828,094400,426458440,6770,6780,6780,6770,19
|
|
20230828,094300,426329670,6780,6780,6780,6780,304
|
|
20230828,094200,424268550,6770,6770,6770,6770,74
|
|
20230828,094100,423767570,6780,6780,6780,6780,349
|
|
20230828,094000,421401350,6780,6770,6780,6770,119
|
|
20230828,093900,420595700,6780,6780,6790,6770,633
|
|
20230828,093800,416301420,6780,6770,6780,6770,48
|
|
20230828,093700,415976040,6770,6780,6780,6770,409
|
|
20230828,093600,413206920,6780,6750,6780,6750,766
|
|
20230828,093500,408035050,6750,6750,6750,6740,330
|
|
20230828,093400,405807850,6780,6750,6790,6750,320
|
|
20230828,093300,403640180,6750,6790,6790,6740,804
|
|
20230828,093200,398211170,6800,6790,6800,6760,1288
|
|
20230828,093100,389477040,6800,6810,6830,6790,9399
|
|
20230828,093000,325508400,6800,6790,6800,6790,2764
|
|
20230828,092900,306725810,6790,6800,6810,6780,4045
|
|
20230828,092800,279220300,6800,6790,6800,6790,1701
|
|
20230828,092700,267660530,6790,6770,6790,6760,3244
|
|
20230828,092600,245676650,6770,6760,6780,6760,1324
|
|
20230828,092500,236707710,6760,6740,6770,6740,2580
|
|
20230828,092400,219286370,6740,6750,6750,6720,1765
|
|
20230828,092300,207379090,6730,6720,6740,6720,4273
|
|
20230828,092200,178632450,6720,6690,6720,6690,2868
|
|
20230828,092100,159384490,6700,6680,6700,6680,1741
|
|
20230828,092000,147742420,6670,6670,6670,6660,152
|
|
20230828,091900,146728600,6670,6660,6670,6660,612
|
|
20230828,091800,142651740,6660,6660,6670,6660,353
|
|
20230828,091700,140298760,6660,6660,6660,6660,2
|
|
20230828,091600,140285440,6670,6680,6680,6670,310
|
|
20230828,091500,138214740,6680,6660,6680,6650,934
|
|
20230828,091400,132001010,6670,6680,6690,6670,32
|
|
20230828,091300,131787170,6690,6670,6690,6660,207
|
|
20230828,091200,130405800,6670,6670,6670,6670,310
|
|
20230828,091100,128338100,6670,6650,6670,6650,2156
|
|
20230828,091000,113978700,6650,6640,6650,6640,817
|
|
20230828,090900,108545670,6620,6610,6650,6610,2721
|
|
20230828,090800,90454710,6640,6620,6640,6610,110
|
|
20230828,090700,89726330,6620,6640,6640,6620,347
|
|
20230828,090600,87422590,6640,6620,6640,6620,466
|
|
20230828,090500,84333110,6610,6600,6610,6600,36
|
|
20230828,090400,84095480,6600,6650,6650,6600,5767
|
|
20230828,090300,45916670,6650,6640,6650,6640,1646
|
|
20230828,090200,34987160,6640,6630,6640,6630,687
|
|
20230828,090100,30432340,6640,6630,6640,6630,801
|
|
20230828,090000,25121700,6640,6630,6640,6630,3789
|