600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185700,842206420,6850,6850,6850,6850,2492
|
|
20230829,185600,842206420,6850,6850,6850,6850,0
|
|
20230829,185500,842206420,6850,6850,6850,6850,0
|
|
20230829,185400,842206420,6850,6850,6850,6850,0
|
|
20230829,185300,842206420,6850,6850,6850,6850,0
|
|
20230829,185200,842206420,6850,6850,6850,6850,0
|
|
20230829,185100,842206420,6850,6850,6850,6850,0
|
|
20230829,185000,842206420,6850,6850,6850,6850,0
|
|
20230829,184900,842206420,6850,6850,6850,6850,0
|
|
20230829,184800,842206420,6850,6850,6850,6850,0
|
|
20230829,184700,842206420,6850,6850,6850,6850,0
|
|
20230829,184600,842206420,6850,6850,6850,6850,0
|
|
20230829,184500,842206420,6850,6850,6850,6850,0
|
|
20230829,184400,842206420,6850,6850,6850,6850,0
|
|
20230829,184300,842206420,6850,6850,6850,6850,0
|
|
20230829,184200,842206420,6850,6850,6850,6850,0
|
|
20230829,184100,842206420,6850,6850,6850,6850,0
|
|
20230829,184000,842206420,6850,6850,6850,6850,0
|
|
20230829,183900,842206420,6850,6850,6850,6850,0
|
|
20230829,183800,842206420,6850,6850,6850,6850,0
|
|
20230829,183700,842206420,6850,6850,6850,6850,0
|
|
20230829,183600,842206420,6850,6850,6850,6850,0
|
|
20230829,183500,842206420,6850,6850,6850,6850,0
|
|
20230829,183400,842206420,6850,6850,6850,6850,0
|
|
20230829,183300,842206420,6850,6850,6850,6850,0
|
|
20230829,183200,842206420,6850,6850,6850,6850,0
|
|
20230829,183100,842206420,6850,6850,6850,6850,0
|
|
20230829,183000,842206420,6850,6850,6850,6850,0
|
|
20230829,182900,842206420,6850,6850,6850,6850,0
|
|
20230829,182800,842206420,6850,6850,6850,6850,0
|
|
20230829,182700,842206420,6850,6850,6850,6850,2492
|
|
20230829,182600,842206420,6850,6850,6850,6850,0
|
|
20230829,182500,842206420,6850,6850,6850,6850,0
|
|
20230829,182400,842206420,6850,6850,6850,6850,0
|
|
20230829,182300,842206420,6850,6850,6850,6850,0
|
|
20230829,182200,842206420,6850,6850,6850,6850,0
|
|
20230829,182100,842206420,6850,6850,6850,6850,0
|
|
20230829,182000,842206420,6850,6850,6850,6850,0
|
|
20230829,181900,842206420,6850,6850,6850,6850,0
|
|
20230829,181800,842206420,6850,6850,6850,6850,0
|
|
20230829,181700,842206420,6850,6850,6850,6850,0
|
|
20230829,181600,842206420,6850,6850,6850,6850,0
|
|
20230829,181500,842206420,6850,6850,6850,6850,0
|
|
20230829,181400,842206420,6850,6850,6850,6850,0
|
|
20230829,181300,842206420,6850,6850,6850,6850,0
|
|
20230829,181200,842206420,6850,6850,6850,6850,0
|
|
20230829,181100,842206420,6850,6850,6850,6850,0
|
|
20230829,181000,842206420,6850,6850,6850,6850,0
|
|
20230829,180900,842206420,6850,6850,6850,6850,0
|
|
20230829,180800,842206420,6850,6850,6850,6850,0
|
|
20230829,180700,842206420,6850,6850,6850,6850,0
|
|
20230829,180600,842206420,6850,6850,6850,6850,0
|
|
20230829,180500,842206420,6850,6850,6850,6850,0
|
|
20230829,180400,842206420,6850,6850,6850,6850,0
|
|
20230829,180300,842206420,6850,6850,6850,6850,0
|
|
20230829,180200,842206420,6850,6850,6850,6850,0
|
|
20230829,180100,842206420,6850,6850,6850,6850,0
|
|
20230829,180000,842206420,6850,6850,6850,6850,0
|
|
20230829,175900,842206420,6850,6850,6850,6850,0
|
|
20230829,175800,842206420,6850,6850,6850,6850,0
|
|
20230829,175700,842206420,6850,6850,6850,6850,2492
|
|
20230829,175600,842206420,6850,6850,6850,6850,0
|
|
20230829,175500,842206420,6850,6850,6850,6850,0
|
|
20230829,175400,842206420,6850,6850,6850,6850,0
|
|
20230829,175300,842206420,6850,6850,6850,6850,0
|
|
20230829,175200,842206420,6850,6850,6850,6850,0
|
|
20230829,175100,842206420,6850,6850,6850,6850,0
|
|
20230829,175000,842206420,6850,6850,6850,6850,0
|
|
20230829,174900,842206420,6850,6850,6850,6850,0
|
|
20230829,174800,842206420,6850,6850,6850,6850,0
|
|
20230829,174700,842206420,6850,6850,6850,6850,0
|
|
20230829,174600,842206420,6850,6850,6850,6850,0
|
|
20230829,174500,842206420,6850,6850,6850,6850,0
|
|
20230829,174400,842206420,6850,6850,6850,6850,0
|
|
20230829,174300,842206420,6850,6850,6850,6850,0
|
|
20230829,174200,842206420,6850,6850,6850,6850,0
|
|
20230829,174100,842206420,6850,6850,6850,6850,0
|
|
20230829,174000,842206420,6850,6850,6850,6850,0
|
|
20230829,173900,842206420,6850,6850,6850,6850,0
|
|
20230829,173800,842206420,6850,6850,6850,6850,0
|
|
20230829,173700,842206420,6850,6850,6850,6850,0
|
|
20230829,173600,842206420,6850,6850,6850,6850,0
|
|
20230829,173500,842206420,6850,6850,6850,6850,0
|
|
20230829,173400,842206420,6850,6850,6850,6850,0
|
|
20230829,173300,842206420,6850,6850,6850,6850,0
|
|
20230829,173200,842206420,6850,6850,6850,6850,0
|
|
20230829,173100,842206420,6850,6850,6850,6850,0
|
|
20230829,173000,842206420,6850,6850,6850,6850,0
|
|
20230829,172900,842206420,6850,6850,6850,6850,0
|
|
20230829,172800,842206420,6850,6850,6850,6850,0
|
|
20230829,172700,842206420,6850,6850,6850,6850,2492
|
|
20230829,172600,842206420,6850,6850,6850,6850,0
|
|
20230829,172500,842206420,6850,6850,6850,6850,0
|
|
20230829,172400,842206420,6850,6850,6850,6850,0
|
|
20230829,172300,842206420,6850,6850,6850,6850,0
|
|
20230829,172200,842206420,6850,6850,6850,6850,0
|
|
20230829,172100,842206420,6850,6850,6850,6850,0
|
|
20230829,172000,842206420,6850,6850,6850,6850,0
|
|
20230829,171900,842206420,6850,6850,6850,6850,0
|
|
20230829,171800,842206420,6850,6850,6850,6850,0
|
|
20230829,171700,842206420,6850,6850,6850,6850,0
|
|
20230829,171600,842206420,6850,6850,6850,6850,0
|
|
20230829,171500,842206420,6850,6850,6850,6850,0
|
|
20230829,171400,842206420,6850,6850,6850,6850,0
|
|
20230829,171300,842206420,6850,6850,6850,6850,0
|
|
20230829,171200,842206420,6850,6850,6850,6850,0
|
|
20230829,171100,842206420,6850,6850,6850,6850,0
|
|
20230829,171000,842206420,6850,6850,6850,6850,0
|
|
20230829,170900,842206420,6850,6850,6850,6850,0
|
|
20230829,170800,842206420,6850,6850,6850,6850,0
|
|
20230829,170700,842206420,6850,6850,6850,6850,0
|
|
20230829,170600,842206420,6850,6850,6850,6850,0
|
|
20230829,170500,842206420,6850,6850,6850,6850,0
|
|
20230829,170400,842206420,6850,6850,6850,6850,0
|
|
20230829,170300,842206420,6850,6850,6850,6850,0
|
|
20230829,170200,842206420,6850,6850,6850,6850,0
|
|
20230829,170100,842206420,6850,6850,6850,6850,0
|
|
20230829,170000,842206420,6850,6850,6850,6850,0
|
|
20230829,165900,842206420,6850,6850,6850,6850,0
|
|
20230829,165800,842206420,6850,6850,6850,6850,0
|
|
20230829,165700,842206420,6850,6850,6850,6850,2492
|
|
20230829,165600,842206420,6850,6850,6850,6850,0
|
|
20230829,165500,842206420,6850,6850,6850,6850,0
|
|
20230829,165400,842206420,6850,6850,6850,6850,0
|
|
20230829,165300,842206420,6850,6850,6850,6850,0
|
|
20230829,165200,842206420,6850,6850,6850,6850,0
|
|
20230829,165100,842206420,6850,6850,6850,6850,0
|
|
20230829,165000,842206420,6850,6850,6850,6850,0
|
|
20230829,164900,842206420,6850,6850,6850,6850,0
|
|
20230829,164800,842206420,6850,6850,6850,6850,0
|
|
20230829,164700,842206420,6850,6850,6850,6850,0
|
|
20230829,164600,842206420,6850,6850,6850,6850,0
|
|
20230829,164500,842206420,6850,6850,6850,6850,0
|
|
20230829,164400,842206420,6850,6850,6850,6850,0
|
|
20230829,164300,842206420,6850,6850,6850,6850,0
|
|
20230829,164200,842206420,6850,6850,6850,6850,0
|
|
20230829,164100,842206420,6850,6850,6850,6850,0
|
|
20230829,164000,842206420,6850,6850,6850,6850,0
|
|
20230829,163900,842206420,6850,6850,6850,6850,0
|
|
20230829,163800,842206420,6850,6850,6850,6850,0
|
|
20230829,163700,842206420,6850,6850,6850,6850,0
|
|
20230829,163600,842206420,6850,6850,6850,6850,0
|
|
20230829,163500,842206420,6850,6850,6850,6850,0
|
|
20230829,163400,842206420,6850,6850,6850,6850,0
|
|
20230829,163300,842206420,6850,6850,6850,6850,0
|
|
20230829,163200,842206420,6850,6850,6850,6850,0
|
|
20230829,163100,842206420,6850,6850,6850,6850,0
|
|
20230829,163000,842206420,6850,6850,6850,6850,0
|
|
20230829,162900,842206420,6850,6850,6850,6850,0
|
|
20230829,162800,842206420,6850,6850,6850,6850,0
|
|
20230829,162700,842206420,6850,6850,6850,6850,2492
|
|
20230829,162600,842206420,6850,6850,6850,6850,0
|
|
20230829,162500,842206420,6850,6850,6850,6850,0
|
|
20230829,162400,842206420,6850,6850,6850,6850,0
|
|
20230829,162300,842206420,6850,6850,6850,6850,0
|
|
20230829,162200,842206420,6850,6850,6850,6850,0
|
|
20230829,162100,842206420,6850,6850,6850,6850,0
|
|
20230829,162000,842206420,6850,6850,6850,6850,0
|
|
20230829,161900,842206420,6850,6850,6850,6850,0
|
|
20230829,161800,842206420,6850,6850,6850,6850,0
|
|
20230829,161700,842206420,6850,6850,6850,6850,0
|
|
20230829,161600,842206420,6850,6850,6850,6850,0
|
|
20230829,161500,842206420,6850,6850,6850,6850,0
|
|
20230829,161400,842206420,6850,6850,6850,6850,0
|
|
20230829,161300,842206420,6850,6850,6850,6850,0
|
|
20230829,161200,842206420,6850,6850,6850,6850,0
|
|
20230829,161100,842206420,6850,6850,6850,6850,0
|
|
20230829,161000,842206420,6850,6850,6850,6850,0
|
|
20230829,160900,842206420,6850,6850,6850,6850,0
|
|
20230829,160800,842206420,6850,6850,6850,6850,0
|
|
20230829,160700,842206420,6850,6850,6850,6850,0
|
|
20230829,160600,842206420,6850,6850,6850,6850,0
|
|
20230829,160500,842206420,6850,6850,6850,6850,0
|
|
20230829,160400,842206420,6850,6850,6850,6850,0
|
|
20230829,160300,842206420,6850,6850,6850,6850,0
|
|
20230829,160200,842206420,6850,6850,6850,6850,0
|
|
20230829,160100,842206420,6850,6850,6850,6850,0
|
|
20230829,160000,842206420,6850,6850,6850,6850,0
|
|
20230829,155900,842206420,6850,6850,6850,6850,0
|
|
20230829,155800,842206420,6850,6850,6850,6850,0
|
|
20230829,155700,842206420,6850,6850,6850,6850,2492
|
|
20230829,155600,842206420,6850,6850,6850,6850,0
|
|
20230829,155500,842206420,6850,6850,6850,6850,0
|
|
20230829,155400,842206420,6850,6850,6850,6850,0
|
|
20230829,155300,842206420,6850,6850,6850,6850,0
|
|
20230829,155200,842206420,6850,6850,6850,6850,0
|
|
20230829,155100,842206420,6850,6850,6850,6850,0
|
|
20230829,155000,842206420,6850,6850,6850,6850,0
|
|
20230829,154900,842206420,6850,6850,6850,6850,0
|
|
20230829,154800,842206420,6850,6850,6850,6850,0
|
|
20230829,154700,842206420,6850,6850,6850,6850,0
|
|
20230829,154600,842206420,6850,6850,6850,6850,0
|
|
20230829,154500,842206420,6850,6850,6850,6850,0
|
|
20230829,154400,842206420,6850,6850,6850,6850,0
|
|
20230829,154300,842206420,6850,6850,6850,6850,0
|
|
20230829,154200,842206420,6850,6850,6850,6850,0
|
|
20230829,154100,842206420,6850,6850,6850,6850,0
|
|
20230829,154000,842206420,6850,6850,6850,6850,0
|
|
20230829,153900,842206420,6850,6850,6850,6850,0
|
|
20230829,153800,842206420,6850,6850,6850,6850,0
|
|
20230829,153700,842206420,6850,6850,6850,6850,0
|
|
20230829,153600,842206420,6850,6850,6850,6850,0
|
|
20230829,153500,842206420,6850,6850,6850,6850,0
|
|
20230829,153400,842206420,6850,6850,6850,6850,0
|
|
20230829,153300,842206420,6850,6850,6850,6850,0
|
|
20230829,153200,842206420,6850,6850,6850,6850,0
|
|
20230829,153100,842206420,6850,6850,6850,6850,0
|
|
20230829,153000,842206420,6850,6850,6850,6850,2492
|
|
20230829,152900,825136220,6850,6850,6850,6850,0
|
|
20230829,152800,825136220,6850,6850,6850,6850,0
|
|
20230829,152700,825136220,6850,6850,6850,6850,0
|
|
20230829,152600,825136220,6850,6850,6850,6850,0
|
|
20230829,152500,825136220,6850,6850,6850,6850,0
|
|
20230829,152400,825136220,6850,6850,6850,6850,0
|
|
20230829,152300,825136220,6850,6850,6850,6850,0
|
|
20230829,152200,825136220,6850,6850,6850,6850,0
|
|
20230829,152100,825136220,6850,6850,6850,6850,0
|
|
20230829,152000,825136220,6850,6850,6850,6850,0
|
|
20230829,151900,825136220,6850,6840,6850,6840,178
|
|
20230829,151800,823918470,6840,6830,6840,6830,1267
|
|
20230829,151700,815252250,6830,6830,6840,6830,151
|
|
20230829,151600,814219510,6840,6830,6840,6830,10
|
|
20230829,151500,814151160,6830,6840,6840,6830,136
|
|
20230829,151400,813221970,6840,6840,6840,6840,1
|
|
20230829,151300,813215130,6840,6830,6840,6830,11
|
|
20230829,151200,813139960,6840,6840,6840,6840,210
|
|
20230829,151100,811703560,6830,6830,6830,6830,0
|
|
20230829,151000,811703560,6830,6840,6840,6830,1969
|
|
20230829,150900,798236310,6840,6850,6850,6840,146
|
|
20230829,150800,797237410,6850,6840,6850,6840,71
|
|
20230829,150700,796751210,6840,6850,6850,6840,398
|
|
20230829,150600,794028130,6850,6850,6850,6850,25
|
|
20230829,150500,793856880,6850,6850,6850,6850,74
|
|
20230829,150400,793349980,6850,6850,6850,6850,246
|
|
20230829,150300,791664880,6850,6850,6850,6850,56
|
|
20230829,150200,791281280,6850,6850,6850,6850,89
|
|
20230829,150100,790671630,6850,6850,6850,6850,359
|
|
20230829,150000,788212480,6850,6850,6850,6850,50
|
|
20230829,145900,787869980,6850,6850,6850,6850,0
|
|
20230829,145800,787869980,6850,6850,6850,6850,239
|
|
20230829,145700,786232830,6850,6860,6860,6850,307
|
|
20230829,145600,784128660,6850,6860,6860,6850,89
|
|
20230829,145500,783518420,6860,6860,6860,6860,41
|
|
20230829,145400,783237160,6850,6850,6860,6850,63
|
|
20230829,145300,782805120,6860,6860,6860,6850,96
|
|
20230829,145200,782146660,6850,6850,6860,6850,514
|
|
20230829,145100,778625210,6850,6850,6850,6850,1224
|
|
20230829,145000,770240810,6850,6850,6850,6850,200
|
|
20230829,144900,768870810,6850,6850,6850,6850,180
|
|
20230829,144800,767637810,6850,6850,6850,6850,93
|
|
20230829,144700,767000760,6850,6850,6850,6850,323
|
|
20230829,144600,764788210,6850,6850,6850,6850,0
|
|
20230829,144500,764788210,6850,6850,6850,6850,0
|
|
20230829,144400,764788210,6850,6850,6850,6850,86
|
|
20230829,144300,764199110,6850,6850,6850,6850,0
|
|
20230829,144200,764199110,6850,6850,6850,6850,15
|
|
20230829,144100,764096360,6840,6830,6840,6830,255
|
|
20230829,144000,762354010,6840,6840,6840,6840,150
|
|
20230829,143900,761328010,6840,6840,6840,6840,195
|
|
20230829,143800,759994210,6840,6840,6840,6840,0
|
|
20230829,143700,759994210,6840,6840,6840,6840,0
|
|
20230829,143600,759994210,6840,6840,6840,6840,0
|
|
20230829,143500,759994210,6840,6840,6840,6840,7
|
|
20230829,143400,759946330,6840,6840,6840,6840,22
|
|
20230829,143300,759795850,6840,6840,6840,6840,123
|
|
20230829,143200,758954530,6840,6840,6840,6840,0
|
|
20230829,143100,758954530,6840,6840,6840,6840,0
|
|
20230829,143000,758954530,6840,6840,6840,6840,0
|
|
20230829,142900,758954530,6840,6840,6840,6840,63
|
|
20230829,142800,758523610,6840,6840,6840,6840,219
|
|
20230829,142700,757025650,6840,6840,6850,6840,369
|
|
20230829,142600,754501600,6850,6840,6850,6840,28
|
|
20230829,142500,754309930,6850,6850,6850,6850,0
|
|
20230829,142400,754309930,6850,6840,6850,6840,287
|
|
20230829,142300,752346840,6850,6840,6850,6840,507
|
|
20230829,142200,748878950,6850,6850,6850,6850,1
|
|
20230829,142100,748872100,6840,6840,6840,6840,46
|
|
20230829,142000,748557460,6840,6840,6840,6840,1
|
|
20230829,141900,748550620,6830,6830,6830,6830,0
|
|
20230829,141800,748550620,6830,6840,6840,6830,361
|
|
20230829,141700,746083880,6840,6840,6840,6840,0
|
|
20230829,141600,746083880,6840,6840,6840,6840,0
|
|
20230829,141500,746083880,6840,6840,6840,6840,377
|
|
20230829,141400,743505200,6840,6830,6840,6830,101
|
|
20230829,141300,742815360,6830,6830,6830,6830,0
|
|
20230829,141200,742815360,6830,6830,6830,6830,0
|
|
20230829,141100,742815360,6830,6830,6830,6830,0
|
|
20230829,141000,742815360,6830,6830,6830,6830,0
|
|
20230829,140900,742815360,6830,6830,6830,6830,147
|
|
20230829,140800,741811350,6830,6830,6830,6830,0
|
|
20230829,140700,741811350,6830,6830,6830,6830,25
|
|
20230829,140600,741640600,6830,6830,6830,6830,0
|
|
20230829,140500,741640600,6830,6830,6830,6830,40
|
|
20230829,140400,741367400,6830,6830,6830,6830,200
|
|
20230829,140300,740001400,6830,6830,6830,6830,0
|
|
20230829,140200,740001400,6830,6830,6830,6830,0
|
|
20230829,140100,740001400,6830,6830,6830,6830,0
|
|
20230829,140000,740001400,6830,6830,6830,6830,84
|
|
20230829,135900,739427680,6830,6830,6830,6830,20
|
|
20230829,135800,739291080,6830,6830,6830,6830,10
|
|
20230829,135700,739222780,6830,6830,6830,6830,18
|
|
20230829,135600,739099840,6820,6820,6820,6820,30
|
|
20230829,135500,738895240,6820,6820,6820,6820,0
|
|
20230829,135400,738895240,6820,6820,6820,6820,0
|
|
20230829,135300,738895240,6820,6820,6820,6820,0
|
|
20230829,135200,738895240,6820,6820,6820,6820,0
|
|
20230829,135100,738895240,6820,6830,6830,6820,16
|
|
20230829,135000,738786110,6830,6830,6830,6820,1434
|
|
20230829,134900,729000570,6840,6840,6840,6840,5
|
|
20230829,134800,728966370,6840,6840,6840,6840,70
|
|
20230829,134700,728487570,6840,6840,6840,6840,0
|
|
20230829,134600,728487570,6840,6840,6840,6840,0
|
|
20230829,134500,728487570,6840,6840,6840,6840,0
|
|
20230829,134400,728487570,6840,6840,6840,6840,294
|
|
20230829,134300,726476610,6840,6840,6840,6840,0
|
|
20230829,134200,726476610,6840,6840,6840,6840,0
|
|
20230829,134100,726476610,6840,6840,6840,6840,5
|
|
20230829,134000,726442410,6830,6830,6830,6830,0
|
|
20230829,133900,726442410,6830,6830,6830,6830,0
|
|
20230829,133800,726442410,6830,6830,6830,6830,2
|
|
20230829,133700,726428750,6840,6840,6840,6840,5
|
|
20230829,133600,726394550,6850,6850,6850,6850,45
|
|
20230829,133500,726086300,6850,6850,6850,6850,0
|
|
20230829,133400,726086300,6850,6850,6850,6850,0
|
|
20230829,133300,726086300,6850,6850,6850,6850,0
|
|
20230829,133200,726086300,6850,6840,6850,6840,215
|
|
20230829,133100,724615120,6820,6830,6830,6820,500
|
|
20230829,133000,721204990,6820,6820,6820,6820,0
|
|
20230829,132900,721204990,6820,6820,6820,6820,0
|
|
20230829,132800,721204990,6820,6820,6820,6820,0
|
|
20230829,132700,721204990,6820,6830,6830,6820,1525
|
|
20230829,132600,710797000,6840,6840,6840,6840,22
|
|
20230829,132500,710646520,6840,6840,6840,6840,0
|
|
20230829,132400,710646520,6840,6840,6840,6840,118
|
|
20230829,132300,709839400,6840,6840,6840,6840,110
|
|
20230829,132200,709087000,6840,6840,6840,6840,0
|
|
20230829,132100,709087000,6840,6840,6840,6840,4
|
|
20230829,132000,709059640,6840,6840,6840,6840,7
|
|
20230829,131900,709011760,6840,6840,6840,6840,2
|
|
20230829,131800,708998080,6840,6840,6840,6840,0
|
|
20230829,131700,708998080,6840,6840,6840,6840,50
|
|
20230829,131600,708656080,6840,6840,6840,6840,0
|
|
20230829,131500,708656080,6840,6840,6840,6840,84
|
|
20230829,131400,708081520,6840,6840,6840,6840,100
|
|
20230829,131300,707397520,6840,6840,6840,6840,0
|
|
20230829,131200,707397520,6840,6840,6840,6840,6
|
|
20230829,131100,707356480,6850,6850,6850,6850,9
|
|
20230829,131000,707294830,6840,6840,6840,6840,700
|
|
20230829,130900,702506830,6850,6850,6850,6850,0
|
|
20230829,130800,702506830,6850,6850,6850,6850,0
|
|
20230829,130700,702506830,6850,6850,6850,6850,1
|
|
20230829,130600,702499980,6850,6850,6850,6850,2
|
|
20230829,130500,702486280,6850,6850,6850,6850,500
|
|
20230829,130400,699061280,6850,6850,6850,6850,0
|
|
20230829,130300,699061280,6850,6850,6850,6850,1
|
|
20230829,130200,699054430,6850,6850,6850,6850,54
|
|
20230829,130100,698684530,6850,6850,6850,6850,49
|
|
20230829,130000,698348880,6830,6830,6830,6830,478
|
|
20230829,125900,695084140,6820,6820,6820,6820,0
|
|
20230829,125800,695084140,6820,6840,6840,6820,19
|
|
20230829,125700,694954480,6850,6850,6850,6850,0
|
|
20230829,125600,694954480,6850,6820,6850,6820,120
|
|
20230829,125500,694135490,6850,6850,6850,6850,0
|
|
20230829,125400,694135490,6850,6850,6850,6850,1
|
|
20230829,125300,694128640,6850,6850,6850,6850,7
|
|
20230829,125200,694080690,6850,6850,6850,6850,1
|
|
20230829,125100,694073840,6830,6830,6830,6830,0
|
|
20230829,125000,694073840,6830,6820,6830,6820,2848
|
|
20230829,124900,674622660,6820,6820,6820,6820,434
|
|
20230829,124800,671662780,6830,6830,6830,6830,0
|
|
20230829,124700,671662780,6830,6830,6830,6830,40
|
|
20230829,124600,671389580,6830,6820,6830,6820,150
|
|
20230829,124500,670365390,6820,6820,6820,6820,399
|
|
20230829,124400,667644210,6820,6810,6820,6810,970
|
|
20230829,124300,661028910,6820,6820,6820,6820,0
|
|
20230829,124200,661028910,6820,6820,6820,6820,11
|
|
20230829,124100,660953890,6820,6820,6820,6820,1
|
|
20230829,124000,660947070,6810,6810,6810,6810,30
|
|
20230829,123900,660742770,6810,6810,6810,6810,41
|
|
20230829,123800,660463560,6810,6810,6810,6810,50
|
|
20230829,123700,660123060,6800,6800,6800,6800,5
|
|
20230829,123600,660089060,6800,6800,6800,6800,0
|
|
20230829,123500,660089060,6800,6820,6820,6800,100
|
|
20230829,123400,659407240,6820,6820,6820,6820,7
|
|
20230829,123300,659359500,6820,6820,6820,6820,0
|
|
20230829,123200,659359500,6820,6820,6820,6820,10
|
|
20230829,123100,659291300,6820,6820,6820,6820,0
|
|
20230829,123000,659291300,6820,6810,6820,6810,20
|
|
20230829,122900,659155000,6810,6810,6810,6790,694
|
|
20230829,122800,654436100,6810,6810,6810,6810,10
|
|
20230829,122700,654368000,6810,6800,6810,6800,52
|
|
20230829,122600,654014100,6800,6800,6800,6800,0
|
|
20230829,122500,654014100,6800,6810,6810,6800,121
|
|
20230829,122400,653190180,6810,6810,6810,6810,0
|
|
20230829,122300,653190180,6810,6810,6810,6810,0
|
|
20230829,122200,653190180,6810,6810,6810,6810,103
|
|
20230829,122100,652488750,6810,6810,6810,6810,41
|
|
20230829,122000,652209540,6820,6820,6820,6820,112
|
|
20230829,121900,651445700,6810,6810,6810,6810,1
|
|
20230829,121800,651438890,6800,6800,6800,6800,0
|
|
20230829,121700,651438890,6800,6800,6800,6800,2
|
|
20230829,121600,651425290,6800,6800,6800,6800,33
|
|
20230829,121500,651200890,6800,6800,6800,6800,32
|
|
20230829,121400,650983290,6800,6800,6800,6800,33
|
|
20230829,121300,650758890,6800,6760,6820,6760,471
|
|
20230829,121200,647556860,6720,6820,6820,6720,12945
|
|
20230829,121100,559835970,6830,6830,6830,6830,2
|
|
20230829,121000,559822310,6830,6830,6830,6820,147
|
|
20230829,120900,558818380,6830,6830,6830,6830,921
|
|
20230829,120800,552527950,6830,6830,6830,6830,0
|
|
20230829,120700,552527950,6830,6830,6830,6830,15
|
|
20230829,120600,552425500,6830,6830,6830,6830,200
|
|
20230829,120500,551059500,6830,6830,6830,6830,0
|
|
20230829,120400,551059500,6830,6830,6830,6830,0
|
|
20230829,120300,551059500,6830,6830,6830,6830,0
|
|
20230829,120200,551059500,6830,6840,6840,6830,3
|
|
20230829,120100,551038990,6830,6830,6830,6830,0
|
|
20230829,120000,551038990,6830,6830,6830,6830,0
|
|
20230829,115900,551038990,6830,6850,6850,6830,779
|
|
20230829,115800,545706020,6860,6860,6860,6860,0
|
|
20230829,115700,545706020,6860,6860,6860,6860,20
|
|
20230829,115600,545568820,6860,6860,6860,6860,286
|
|
20230829,115500,543606860,6870,6870,6870,6870,6
|
|
20230829,115400,543565640,6870,6870,6870,6870,0
|
|
20230829,115300,543565640,6870,6870,6870,6870,0
|
|
20230829,115200,543565640,6870,6870,6870,6870,0
|
|
20230829,115100,543565640,6870,6870,6870,6870,0
|
|
20230829,115000,543565640,6870,6870,6870,6870,0
|
|
20230829,114900,543565640,6870,6870,6870,6870,22
|
|
20230829,114800,543414500,6870,6870,6870,6870,2
|
|
20230829,114700,543400760,6840,6840,6840,6840,0
|
|
20230829,114600,543400760,6840,6840,6840,6840,0
|
|
20230829,114500,543400760,6840,6840,6840,6840,0
|
|
20230829,114400,543400760,6840,6840,6840,6840,0
|
|
20230829,114300,543400760,6840,6840,6840,6840,0
|
|
20230829,114200,543400760,6840,6840,6840,6840,0
|
|
20230829,114100,543400760,6840,6840,6840,6840,0
|
|
20230829,114000,543400760,6840,6840,6840,6840,0
|
|
20230829,113900,543400760,6840,6840,6840,6840,5
|
|
20230829,113800,543366560,6840,6840,6840,6840,99
|
|
20230829,113700,542689400,6840,6830,6840,6830,555
|
|
20230829,113600,538894300,6830,6820,6830,6820,170
|
|
20230829,113500,537734110,6820,6820,6820,6820,0
|
|
20230829,113400,537734110,6820,6870,6870,6820,8695
|
|
20230829,113300,478240150,6870,6870,6870,6870,0
|
|
20230829,113200,478240150,6870,6870,6870,6870,1
|
|
20230829,113100,478233280,6870,6870,6870,6870,100
|
|
20230829,113000,477546280,6870,6870,6870,6870,0
|
|
20230829,112900,477546280,6870,6870,6870,6870,211
|
|
20230829,112800,476096710,6870,6870,6870,6870,0
|
|
20230829,112700,476096710,6870,6870,6870,6870,10
|
|
20230829,112600,476028010,6870,6870,6870,6870,15
|
|
20230829,112500,475924960,6870,6870,6870,6870,0
|
|
20230829,112400,475924960,6870,6870,6870,6870,221
|
|
20230829,112300,474406690,6870,6870,6870,6870,40
|
|
20230829,112200,474131890,6870,6870,6870,6870,0
|
|
20230829,112100,474131890,6870,6870,6870,6870,0
|
|
20230829,112000,474131890,6870,6860,6870,6860,250
|
|
20230829,111900,472414890,6860,6860,6860,6860,350
|
|
20230829,111800,470013890,6860,6850,6860,6850,271
|
|
20230829,111700,468155030,6850,6860,6860,6850,224
|
|
20230829,111600,466618630,6860,6860,6860,6860,109
|
|
20230829,111500,465870890,6860,6860,6860,6860,33
|
|
20230829,111400,465644510,6870,6870,6870,6870,1
|
|
20230829,111300,465637640,6870,6870,6870,6870,0
|
|
20230829,111200,465637640,6870,6870,6870,6870,106
|
|
20230829,111100,464909420,6870,6870,6870,6870,100
|
|
20230829,111000,464222420,6870,6870,6870,6870,15
|
|
20230829,110900,464119370,6870,6870,6870,6870,1
|
|
20230829,110800,464112500,6870,6860,6870,6860,61
|
|
20230829,110700,463693630,6860,6860,6860,6860,40
|
|
20230829,110600,463419230,6860,6860,6860,6860,0
|
|
20230829,110500,463419230,6860,6870,6870,6860,293
|
|
20230829,110400,461406850,6870,6880,6880,6870,66
|
|
20230829,110300,460952920,6880,6880,6880,6880,16
|
|
20230829,110200,460842840,6880,6880,6880,6880,62
|
|
20230829,110100,460416280,6870,6870,6870,6870,0
|
|
20230829,110000,460416280,6870,6870,6870,6870,5
|
|
20230829,105900,460381930,6880,6880,6880,6880,0
|
|
20230829,105800,460381930,6880,6880,6880,6880,0
|
|
20230829,105700,460381930,6880,6860,6880,6860,6045
|
|
20230829,105600,418908830,6870,6880,6880,6870,469
|
|
20230829,105500,415686760,6880,6870,6880,6870,75
|
|
20230829,105400,415171420,6880,6870,6880,6870,17
|
|
20230829,105300,415054510,6870,6870,6870,6870,500
|
|
20230829,105200,411619510,6880,6880,6880,6880,0
|
|
20230829,105100,411619510,6880,6880,6880,6880,101
|
|
20230829,105000,410924630,6880,6880,6880,6880,35
|
|
20230829,104900,410683830,6880,6870,6880,6870,400
|
|
20230829,104800,407933830,6870,6870,6870,6870,50
|
|
20230829,104700,407590330,6870,6870,6870,6870,0
|
|
20230829,104600,407590330,6870,6870,6870,6870,0
|
|
20230829,104500,407590330,6870,6880,6880,6870,627
|
|
20230829,104400,403282570,6870,6880,6880,6870,234
|
|
20230829,104300,401672700,6880,6880,6880,6880,5
|
|
20230829,104200,401638300,6880,6880,6880,6880,217
|
|
20230829,104100,400145340,6870,6880,6880,6870,125
|
|
20230829,104000,399285440,6880,6880,6880,6880,56
|
|
20230829,103900,398900160,6880,6880,6880,6880,16
|
|
20230829,103800,398790080,6870,6880,6880,6870,6
|
|
20230829,103700,398748810,6870,6880,6880,6870,43
|
|
20230829,103600,398453250,6880,6880,6880,6880,182
|
|
20230829,103500,397201090,6880,6880,6880,6880,0
|
|
20230829,103400,397201090,6880,6880,6880,6880,5
|
|
20230829,103300,397166690,6880,6880,6890,6880,641
|
|
20230829,103200,392756580,6890,6880,6890,6880,36
|
|
20230829,103100,392508840,6890,6890,6890,6890,1
|
|
20230829,103000,392501950,6880,6890,6890,6880,828
|
|
20230829,102900,386802110,6890,6890,6890,6890,10
|
|
20230829,102800,386733210,6890,6890,6890,6890,25
|
|
20230829,102700,386560960,6890,6890,6890,6890,5
|
|
20230829,102600,386526510,6880,6880,6880,6880,0
|
|
20230829,102500,386526510,6880,6880,6880,6880,0
|
|
20230829,102400,386526510,6880,6880,6880,6880,1226
|
|
20230829,102300,378091630,6860,6860,6860,6860,10
|
|
20230829,102200,378023030,6860,6860,6880,6860,87
|
|
20230829,102100,377425810,6860,6860,6860,6860,0
|
|
20230829,102000,377425810,6860,6860,6860,6860,731
|
|
20230829,101900,372411150,6860,6870,6870,6860,300
|
|
20230829,101800,370352590,6870,6870,6870,6870,100
|
|
20230829,101700,369665590,6870,6880,6880,6870,326
|
|
20230829,101600,367425900,6880,6880,6880,6880,10
|
|
20230829,101500,367357100,6880,6880,6880,6880,55
|
|
20230829,101400,366978700,6880,6880,6880,6880,196
|
|
20230829,101300,365630220,6880,6880,6890,6880,230
|
|
20230829,101200,364047580,6880,6880,6880,6880,1804
|
|
20230829,101100,351636060,6880,6870,6880,6870,2110
|
|
20230829,101000,337130260,6880,6880,6880,6880,2
|
|
20230829,100900,337116500,6880,6880,6880,6880,8
|
|
20230829,100800,337061460,6880,6880,6880,6880,181
|
|
20230829,100700,335816180,6870,6870,6870,6870,150
|
|
20230829,100600,334785680,6880,6880,6880,6880,0
|
|
20230829,100500,334785680,6880,6880,6880,6880,20
|
|
20230829,100400,334648080,6880,6880,6880,6880,366
|
|
20230829,100300,332130000,6880,6880,6880,6880,3200
|
|
20230829,100200,310114000,6890,6890,6890,6890,109
|
|
20230829,100100,309362990,6890,6890,6890,6890,33
|
|
20230829,100000,309135620,6890,6890,6890,6890,101
|
|
20230829,095900,308439730,6890,6890,6890,6890,920
|
|
20230829,095800,302100930,6890,6890,6890,6890,218
|
|
20230829,095700,300598910,6890,6890,6890,6890,70
|
|
20230829,095600,300116610,6890,6890,6890,6890,215
|
|
20230829,095500,298635260,6890,6890,6890,6890,3789
|
|
20230829,095400,272529050,6890,6890,6890,6890,5
|
|
20230829,095300,272494600,6890,6880,6890,6880,565
|
|
20230829,095200,268607360,6880,6880,6880,6880,0
|
|
20230829,095100,268607360,6880,6880,6880,6880,71
|
|
20230829,095000,268118880,6880,6880,6880,6880,509
|
|
20230829,094900,264616960,6880,6890,6890,6880,446
|
|
20230829,094800,261548030,6880,6880,6880,6880,0
|
|
20230829,094700,261548030,6880,6880,6880,6880,46
|
|
20230829,094600,261231550,6880,6880,6880,6880,338
|
|
20230829,094500,258906110,6880,6880,6880,6880,11
|
|
20230829,094400,258830430,6860,6880,6880,6860,659
|
|
20230829,094300,254303840,6880,6880,6890,6880,303
|
|
20230829,094200,252219190,6880,6880,6880,6880,333
|
|
20230829,094100,249928150,6880,6890,6890,6880,464
|
|
20230829,094000,246735630,6890,6880,6890,6880,384
|
|
20230829,093900,244093690,6880,6880,6880,6880,200
|
|
20230829,093800,242717690,6880,6880,6880,6880,2
|
|
20230829,093700,242703930,6880,6870,6880,6870,486
|
|
20230829,093600,239364110,6870,6890,6890,6870,341
|
|
20230829,093500,237020420,6890,6880,6890,6880,2035
|
|
20230829,093400,222999470,6890,6880,6890,6880,877
|
|
20230829,093300,216965700,6870,6880,6880,6870,28
|
|
20230829,093200,216773070,6870,6880,6880,6870,99
|
|
20230829,093100,216092910,6880,6860,6880,6860,888
|
|
20230829,093000,209996780,6850,6860,6860,6850,181
|
|
20230829,092900,208756920,6860,6850,6860,6850,333
|
|
20230829,092800,206475540,6870,6870,6870,6870,169
|
|
20230829,092700,205314510,6850,6870,6870,6850,210
|
|
20230829,092600,203875810,6870,6870,6870,6850,330
|
|
20230829,092500,201611020,6870,6870,6870,6870,0
|
|
20230829,092400,201611020,6870,6870,6870,6870,1
|
|
20230829,092300,201604150,6870,6870,6870,6850,2802
|
|
20230829,092200,182376700,6870,6870,6880,6870,1288
|
|
20230829,092100,173528130,6890,6900,6900,6880,1892
|
|
20230829,092000,160502120,6900,6910,6910,6900,316
|
|
20230829,091900,158319560,6910,6910,6910,6900,999
|
|
20230829,091800,151416570,6910,6910,6910,6900,334
|
|
20230829,091700,149111020,6900,6910,6910,6890,1104
|
|
20230829,091600,141489060,6900,6880,6900,6880,2722
|
|
20230829,091500,122724950,6870,6880,6880,6870,169
|
|
20230829,091400,121563230,6870,6870,6870,6860,668
|
|
20230829,091300,116974570,6860,6870,6870,6860,263
|
|
20230829,091200,115169120,6870,6860,6870,6860,549
|
|
20230829,091100,111402260,6850,6860,6860,6850,146
|
|
20230829,091000,110401110,6860,6860,6860,6860,22
|
|
20230829,090900,110250190,6860,6850,6860,6850,464
|
|
20230829,090800,107068150,6830,6830,6830,6830,0
|
|
20230829,090700,107068150,6830,6830,6830,6830,44
|
|
20230829,090600,106767630,6830,6830,6860,6830,256
|
|
20230829,090500,105016840,6830,6840,6840,6830,777
|
|
20230829,090400,99706640,6840,6840,6840,6840,20
|
|
20230829,090300,99569840,6840,6840,6840,6830,982
|
|
20230829,090200,92857020,6840,6880,6880,6840,260
|
|
20230829,090100,91077580,6880,6880,6880,6880,882
|
|
20230829,090000,85009420,6880,6800,6880,6800,12499
|