582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183900,236301440,6300,6300,6300,6300,1721
|
|
20230628,183800,236301440,6300,6300,6300,6300,0
|
|
20230628,183700,236301440,6300,6300,6300,6300,0
|
|
20230628,183600,236301440,6300,6300,6300,6300,0
|
|
20230628,183500,236301440,6300,6300,6300,6300,0
|
|
20230628,183400,236301440,6300,6300,6300,6300,0
|
|
20230628,183300,236301440,6300,6300,6300,6300,0
|
|
20230628,183200,236301440,6300,6300,6300,6300,0
|
|
20230628,183100,236301440,6300,6300,6300,6300,0
|
|
20230628,183000,236301440,6300,6300,6300,6300,0
|
|
20230628,182900,236301440,6300,6300,6300,6300,0
|
|
20230628,182800,236301440,6300,6300,6300,6300,0
|
|
20230628,182700,236301440,6300,6300,6300,6300,0
|
|
20230628,182600,236301440,6300,6300,6300,6300,0
|
|
20230628,182500,236301440,6300,6300,6300,6300,0
|
|
20230628,182400,236301440,6300,6300,6300,6300,0
|
|
20230628,182300,236301440,6300,6300,6300,6300,0
|
|
20230628,182200,236301440,6300,6300,6300,6300,0
|
|
20230628,182100,236301440,6300,6300,6300,6300,0
|
|
20230628,182000,236301440,6300,6300,6300,6300,0
|
|
20230628,181900,236301440,6300,6300,6300,6300,0
|
|
20230628,181800,236301440,6300,6300,6300,6300,0
|
|
20230628,181700,236301440,6300,6300,6300,6300,0
|
|
20230628,181600,236301440,6300,6300,6300,6300,0
|
|
20230628,181500,236301440,6300,6300,6300,6300,0
|
|
20230628,181400,236301440,6300,6300,6300,6300,0
|
|
20230628,181300,236301440,6300,6300,6300,6300,0
|
|
20230628,181200,236301440,6300,6300,6300,6300,0
|
|
20230628,181100,236301440,6300,6300,6300,6300,0
|
|
20230628,181000,236301440,6300,6300,6300,6300,0
|
|
20230628,180900,236301440,6300,6300,6300,6300,1721
|
|
20230628,180800,236301440,6300,6300,6300,6300,0
|
|
20230628,180700,236301440,6300,6300,6300,6300,0
|
|
20230628,180600,236301440,6300,6300,6300,6300,0
|
|
20230628,180500,236301440,6300,6300,6300,6300,0
|
|
20230628,180400,236301440,6300,6300,6300,6300,0
|
|
20230628,180300,236301440,6300,6300,6300,6300,0
|
|
20230628,180200,236301440,6300,6300,6300,6300,0
|
|
20230628,180100,236301440,6300,6300,6300,6300,0
|
|
20230628,180000,236301440,6300,6300,6300,6300,0
|
|
20230628,175900,236301440,6300,6300,6300,6300,0
|
|
20230628,175800,236301440,6300,6300,6300,6300,0
|
|
20230628,175700,236301440,6300,6300,6300,6300,0
|
|
20230628,175600,236301440,6300,6300,6300,6300,0
|
|
20230628,175500,236301440,6300,6300,6300,6300,0
|
|
20230628,175400,236301440,6300,6300,6300,6300,0
|
|
20230628,175300,236301440,6300,6300,6300,6300,0
|
|
20230628,175200,236301440,6300,6300,6300,6300,0
|
|
20230628,175100,236301440,6300,6300,6300,6300,0
|
|
20230628,175000,236301440,6300,6300,6300,6300,0
|
|
20230628,174900,236301440,6300,6300,6300,6300,0
|
|
20230628,174800,236301440,6300,6300,6300,6300,0
|
|
20230628,174700,236301440,6300,6300,6300,6300,0
|
|
20230628,174600,236301440,6300,6300,6300,6300,0
|
|
20230628,174500,236301440,6300,6300,6300,6300,0
|
|
20230628,174400,236301440,6300,6300,6300,6300,0
|
|
20230628,174300,236301440,6300,6300,6300,6300,0
|
|
20230628,174200,236301440,6300,6300,6300,6300,0
|
|
20230628,174100,236301440,6300,6300,6300,6300,0
|
|
20230628,174000,236301440,6300,6300,6300,6300,0
|
|
20230628,173900,236301440,6300,6300,6300,6300,1721
|
|
20230628,173800,236301440,6300,6300,6300,6300,0
|
|
20230628,173700,236301440,6300,6300,6300,6300,0
|
|
20230628,173600,236301440,6300,6300,6300,6300,0
|
|
20230628,173500,236301440,6300,6300,6300,6300,0
|
|
20230628,173400,236301440,6300,6300,6300,6300,0
|
|
20230628,173300,236301440,6300,6300,6300,6300,0
|
|
20230628,173200,236301440,6300,6300,6300,6300,0
|
|
20230628,173100,236301440,6300,6300,6300,6300,0
|
|
20230628,173000,236301440,6300,6300,6300,6300,0
|
|
20230628,172900,236301440,6300,6300,6300,6300,0
|
|
20230628,172800,236301440,6300,6300,6300,6300,0
|
|
20230628,172700,236301440,6300,6300,6300,6300,0
|
|
20230628,172600,236301440,6300,6300,6300,6300,0
|
|
20230628,172500,236301440,6300,6300,6300,6300,0
|
|
20230628,172400,236301440,6300,6300,6300,6300,0
|
|
20230628,172300,236301440,6300,6300,6300,6300,0
|
|
20230628,172200,236301440,6300,6300,6300,6300,0
|
|
20230628,172100,236301440,6300,6300,6300,6300,0
|
|
20230628,172000,236301440,6300,6300,6300,6300,0
|
|
20230628,171900,236301440,6300,6300,6300,6300,0
|
|
20230628,171800,236301440,6300,6300,6300,6300,0
|
|
20230628,171700,236301440,6300,6300,6300,6300,0
|
|
20230628,171600,236301440,6300,6300,6300,6300,0
|
|
20230628,171500,236301440,6300,6300,6300,6300,0
|
|
20230628,171400,236301440,6300,6300,6300,6300,0
|
|
20230628,171300,236301440,6300,6300,6300,6300,0
|
|
20230628,171200,236301440,6300,6300,6300,6300,0
|
|
20230628,171100,236301440,6300,6300,6300,6300,0
|
|
20230628,171000,236301440,6300,6300,6300,6300,0
|
|
20230628,170900,236301440,6300,6300,6300,6300,1721
|
|
20230628,170800,236301440,6300,6300,6300,6300,0
|
|
20230628,170700,236301440,6300,6300,6300,6300,0
|
|
20230628,170600,236301440,6300,6300,6300,6300,0
|
|
20230628,170500,236301440,6300,6300,6300,6300,0
|
|
20230628,170400,236301440,6300,6300,6300,6300,0
|
|
20230628,170300,236301440,6300,6300,6300,6300,0
|
|
20230628,170200,236301440,6300,6300,6300,6300,0
|
|
20230628,170100,236301440,6300,6300,6300,6300,0
|
|
20230628,170000,236301440,6300,6300,6300,6300,0
|
|
20230628,165900,236301440,6300,6300,6300,6300,0
|
|
20230628,165800,236301440,6300,6300,6300,6300,0
|
|
20230628,165700,236301440,6300,6300,6300,6300,0
|
|
20230628,165600,236301440,6300,6300,6300,6300,0
|
|
20230628,165500,236301440,6300,6300,6300,6300,0
|
|
20230628,165400,236301440,6300,6300,6300,6300,0
|
|
20230628,165300,236301440,6300,6300,6300,6300,0
|
|
20230628,165200,236301440,6300,6300,6300,6300,0
|
|
20230628,165100,236301440,6300,6300,6300,6300,0
|
|
20230628,165000,236301440,6300,6300,6300,6300,0
|
|
20230628,164900,236301440,6300,6300,6300,6300,0
|
|
20230628,164800,236301440,6300,6300,6300,6300,0
|
|
20230628,164700,236301440,6300,6300,6300,6300,0
|
|
20230628,164600,236301440,6300,6300,6300,6300,0
|
|
20230628,164500,236301440,6300,6300,6300,6300,0
|
|
20230628,164400,236301440,6300,6300,6300,6300,0
|
|
20230628,164300,236301440,6300,6300,6300,6300,0
|
|
20230628,164200,236301440,6300,6300,6300,6300,0
|
|
20230628,164100,236301440,6300,6300,6300,6300,0
|
|
20230628,164000,236301440,6300,6300,6300,6300,0
|
|
20230628,163900,236301440,6300,6300,6300,6300,1721
|
|
20230628,163800,236301440,6300,6300,6300,6300,0
|
|
20230628,163700,236301440,6300,6300,6300,6300,0
|
|
20230628,163600,236301440,6300,6300,6300,6300,0
|
|
20230628,163500,236301440,6300,6300,6300,6300,0
|
|
20230628,163400,236301440,6300,6300,6300,6300,0
|
|
20230628,163300,236301440,6300,6300,6300,6300,0
|
|
20230628,163200,236301440,6300,6300,6300,6300,0
|
|
20230628,163100,236301440,6300,6300,6300,6300,0
|
|
20230628,163000,236301440,6300,6300,6300,6300,0
|
|
20230628,162900,236301440,6300,6300,6300,6300,0
|
|
20230628,162800,236301440,6300,6300,6300,6300,0
|
|
20230628,162700,236301440,6300,6300,6300,6300,0
|
|
20230628,162600,236301440,6300,6300,6300,6300,0
|
|
20230628,162500,236301440,6300,6300,6300,6300,0
|
|
20230628,162400,236301440,6300,6300,6300,6300,0
|
|
20230628,162300,236301440,6300,6300,6300,6300,0
|
|
20230628,162200,236301440,6300,6300,6300,6300,0
|
|
20230628,162100,236301440,6300,6300,6300,6300,0
|
|
20230628,162000,236301440,6300,6300,6300,6300,0
|
|
20230628,161900,236301440,6300,6300,6300,6300,0
|
|
20230628,161800,236301440,6300,6300,6300,6300,0
|
|
20230628,161700,236301440,6300,6300,6300,6300,0
|
|
20230628,161600,236301440,6300,6300,6300,6300,0
|
|
20230628,161500,236301440,6300,6300,6300,6300,0
|
|
20230628,161400,236301440,6300,6300,6300,6300,0
|
|
20230628,161300,236301440,6300,6300,6300,6300,0
|
|
20230628,161200,236301440,6300,6300,6300,6300,0
|
|
20230628,161100,236301440,6300,6300,6300,6300,0
|
|
20230628,161000,236301440,6300,6300,6300,6300,0
|
|
20230628,160900,236301440,6300,6300,6300,6300,1721
|
|
20230628,160800,236301440,6300,6300,6300,6300,0
|
|
20230628,160700,236301440,6300,6300,6300,6300,0
|
|
20230628,160600,236301440,6300,6300,6300,6300,0
|
|
20230628,160500,236301440,6300,6300,6300,6300,0
|
|
20230628,160400,236301440,6300,6300,6300,6300,0
|
|
20230628,160300,236301440,6300,6300,6300,6300,0
|
|
20230628,160200,236301440,6300,6300,6300,6300,0
|
|
20230628,160100,236301440,6300,6300,6300,6300,0
|
|
20230628,160000,236301440,6300,6300,6300,6300,0
|
|
20230628,155900,236301440,6300,6300,6300,6300,0
|
|
20230628,155800,236301440,6300,6300,6300,6300,0
|
|
20230628,155700,236301440,6300,6300,6300,6300,0
|
|
20230628,155600,236301440,6300,6300,6300,6300,0
|
|
20230628,155500,236301440,6300,6300,6300,6300,0
|
|
20230628,155400,236301440,6300,6300,6300,6300,0
|
|
20230628,155300,236301440,6300,6300,6300,6300,0
|
|
20230628,155200,236301440,6300,6300,6300,6300,0
|
|
20230628,155100,236301440,6300,6300,6300,6300,0
|
|
20230628,155000,236301440,6300,6300,6300,6300,0
|
|
20230628,154900,236301440,6300,6300,6300,6300,0
|
|
20230628,154800,236301440,6300,6300,6300,6300,0
|
|
20230628,154700,236301440,6300,6300,6300,6300,0
|
|
20230628,154600,236301440,6300,6300,6300,6300,0
|
|
20230628,154500,236301440,6300,6300,6300,6300,0
|
|
20230628,154400,236301440,6300,6300,6300,6300,0
|
|
20230628,154300,236301440,6300,6300,6300,6300,0
|
|
20230628,154200,236301440,6300,6300,6300,6300,0
|
|
20230628,154100,236301440,6300,6300,6300,6300,0
|
|
20230628,154000,236301440,6300,6300,6300,6300,0
|
|
20230628,153900,236301440,6300,6300,6300,6300,1721
|
|
20230628,153800,236301440,6300,6300,6300,6300,0
|
|
20230628,153700,236301440,6300,6300,6300,6300,0
|
|
20230628,153600,236301440,6300,6300,6300,6300,0
|
|
20230628,153500,236301440,6300,6300,6300,6300,0
|
|
20230628,153400,236301440,6300,6300,6300,6300,0
|
|
20230628,153300,236301440,6300,6300,6300,6300,0
|
|
20230628,153200,236301440,6300,6300,6300,6300,0
|
|
20230628,153100,236301440,6300,6300,6300,6300,0
|
|
20230628,153000,236301440,6300,6300,6300,6300,1721
|
|
20230628,152900,225459140,6360,6360,6360,6360,0
|
|
20230628,152800,225459140,6360,6360,6360,6360,0
|
|
20230628,152700,225459140,6360,6360,6360,6360,0
|
|
20230628,152600,225459140,6360,6360,6360,6360,0
|
|
20230628,152500,225459140,6360,6360,6360,6360,0
|
|
20230628,152400,225459140,6360,6360,6360,6360,0
|
|
20230628,152300,225459140,6360,6360,6360,6360,0
|
|
20230628,152200,225459140,6360,6360,6360,6360,0
|
|
20230628,152100,225459140,6360,6360,6360,6360,0
|
|
20230628,152000,225459140,6360,6360,6360,6360,0
|
|
20230628,151900,225459140,6360,6310,6370,6300,2075
|
|
20230628,151800,212374810,6370,6370,6370,6370,0
|
|
20230628,151700,212374810,6370,6320,6370,6320,410
|
|
20230628,151600,209783110,6320,6330,6370,6320,502
|
|
20230628,151500,206610120,6320,6320,6320,6320,60
|
|
20230628,151400,206230920,6320,6340,6340,6320,50
|
|
20230628,151300,205914490,6370,6370,6370,6370,0
|
|
20230628,151200,205914490,6370,6320,6370,6320,242
|
|
20230628,151100,204384560,6330,6330,6330,6320,369
|
|
20230628,151000,202050070,6370,6360,6370,6360,175
|
|
20230628,150900,200937020,6360,6330,6360,6320,605
|
|
20230628,150800,197107370,6320,6320,6320,6320,0
|
|
20230628,150700,197107370,6320,6330,6330,6320,40
|
|
20230628,150600,196854410,6330,6330,6330,6330,0
|
|
20230628,150500,196854410,6330,6330,6330,6330,80
|
|
20230628,150400,196348010,6370,6330,6370,6320,550
|
|
20230628,150300,192870280,6360,6360,6360,6360,0
|
|
20230628,150200,192870280,6360,6330,6360,6330,449
|
|
20230628,150100,190028080,6330,6330,6330,6330,229
|
|
20230628,150000,188578510,6330,6360,6360,6330,232
|
|
20230628,145900,187109890,6320,6320,6320,6320,1
|
|
20230628,145800,187103570,6370,6320,6370,6320,14
|
|
20230628,145700,187014530,6320,6330,6330,6320,500
|
|
20230628,145600,183853860,6370,6330,6370,6330,97
|
|
20230628,145500,183239570,6330,6330,6330,6330,150
|
|
20230628,145400,182290070,6370,6370,6370,6370,0
|
|
20230628,145300,182290070,6370,6370,6370,6370,0
|
|
20230628,145200,182290070,6370,6340,6370,6330,495
|
|
20230628,145100,179155250,6340,6340,6340,6340,0
|
|
20230628,145000,179155250,6340,6340,6340,6340,90
|
|
20230628,144900,178584650,6380,6370,6380,6370,5
|
|
20230628,144800,178552760,6330,6340,6340,6330,30
|
|
20230628,144700,178362640,6340,6370,6380,6340,257
|
|
20230628,144600,176732990,6330,6370,6380,6330,27
|
|
20230628,144500,176561740,6380,6330,6380,6330,172
|
|
20230628,144400,175472630,6380,6380,6380,6380,0
|
|
20230628,144300,175472630,6380,6340,6380,6330,953
|
|
20230628,144200,169438830,6340,6340,6340,6340,120
|
|
20230628,144100,168678030,6380,6380,6380,6380,1
|
|
20230628,144000,168671650,6340,6340,6340,6340,70
|
|
20230628,143900,168227850,6330,6340,6340,6330,20
|
|
20230628,143800,168101240,6340,6340,6340,6340,170
|
|
20230628,143700,167023440,6380,6340,6380,6340,308
|
|
20230628,143600,165070400,6330,6330,6330,6330,150
|
|
20230628,143500,164120900,6330,6340,6340,6330,90
|
|
20230628,143400,163550960,6340,6340,6340,6340,0
|
|
20230628,143300,163550960,6340,6340,6340,6340,95
|
|
20230628,143200,162948660,6340,6340,6340,6340,10
|
|
20230628,143100,162885260,6340,6340,6340,6340,90
|
|
20230628,143000,162314660,6380,6340,6380,6340,170
|
|
20230628,142900,161234060,6340,6340,6340,6340,90
|
|
20230628,142800,160663460,6400,6400,6400,6400,0
|
|
20230628,142700,160663460,6400,6340,6400,6330,880
|
|
20230628,142600,155083530,6350,6390,6400,6350,6
|
|
20230628,142500,155045190,6340,6340,6340,6340,0
|
|
20230628,142400,155045190,6340,6340,6340,6340,95
|
|
20230628,142300,154442890,6340,6340,6340,6340,90
|
|
20230628,142200,153872290,6400,6390,6400,6390,10
|
|
20230628,142100,153808320,6400,6350,6400,6340,85
|
|
20230628,142000,153268160,6390,6390,6390,6390,5
|
|
20230628,141900,153236210,6350,6350,6350,6350,250
|
|
20230628,141800,151648710,6400,6390,6400,6390,5
|
|
20230628,141700,151616720,6350,6350,6350,6350,437
|
|
20230628,141600,148841770,6350,6400,6400,6350,226
|
|
20230628,141500,147406370,6350,6350,6350,6350,190
|
|
20230628,141400,146199870,6350,6350,6350,6350,150
|
|
20230628,141300,145247370,6360,6360,6360,6360,0
|
|
20230628,141200,145247370,6360,6400,6410,6360,76
|
|
20230628,141100,144762360,6400,6400,6400,6400,2
|
|
20230628,141000,144749560,6360,6360,6360,6360,36
|
|
20230628,140900,144520600,6400,6400,6400,6400,6
|
|
20230628,140800,144482200,6350,6410,6410,6350,608
|
|
20230628,140700,140617120,6360,6360,6360,6360,64
|
|
20230628,140600,140210080,6360,6360,6360,6360,64
|
|
20230628,140500,139803040,6410,6410,6410,6410,11
|
|
20230628,140400,139732530,6410,6410,6410,6410,1
|
|
20230628,140300,139726120,6360,6360,6360,6360,98
|
|
20230628,140200,139102840,6410,6410,6410,6410,0
|
|
20230628,140100,139102840,6410,6410,6410,6410,0
|
|
20230628,140000,139102840,6410,6380,6410,6380,2
|
|
20230628,135900,139090050,6390,6390,6390,6390,707
|
|
20230628,135800,134572320,6410,6390,6410,6390,240
|
|
20230628,135700,133038700,6410,6410,6410,6410,0
|
|
20230628,135600,133038700,6410,6410,6410,6410,0
|
|
20230628,135500,133038700,6410,6410,6410,6410,0
|
|
20230628,135400,133038700,6410,6410,6410,6410,0
|
|
20230628,135300,133038700,6410,6410,6410,6410,50
|
|
20230628,135200,132718200,6410,6410,6410,6410,0
|
|
20230628,135100,132718200,6410,6410,6410,6410,1
|
|
20230628,135000,132711790,6390,6390,6390,6390,855
|
|
20230628,134900,127248340,6390,6390,6390,6390,0
|
|
20230628,134800,127248340,6390,6390,6390,6390,0
|
|
20230628,134700,127248340,6390,6390,6390,6390,0
|
|
20230628,134600,127248340,6390,6390,6390,6390,0
|
|
20230628,134500,127248340,6390,6390,6390,6390,106
|
|
20230628,134400,126571000,6390,6390,6390,6390,0
|
|
20230628,134300,126571000,6390,6390,6390,6390,0
|
|
20230628,134200,126571000,6390,6390,6390,6390,0
|
|
20230628,134100,126571000,6390,6390,6390,6390,0
|
|
20230628,134000,126571000,6390,6390,6390,6390,0
|
|
20230628,133900,126571000,6390,6390,6390,6390,0
|
|
20230628,133800,126571000,6390,6390,6390,6390,1
|
|
20230628,133700,126564610,6350,6350,6350,6350,0
|
|
20230628,133600,126564610,6350,6350,6350,6350,0
|
|
20230628,133500,126564610,6350,6350,6350,6350,0
|
|
20230628,133400,126564610,6350,6350,6350,6350,0
|
|
20230628,133300,126564610,6350,6350,6350,6350,0
|
|
20230628,133200,126564610,6350,6350,6350,6350,0
|
|
20230628,133100,126564610,6350,6350,6350,6350,0
|
|
20230628,133000,126564610,6350,6350,6350,6350,0
|
|
20230628,132900,126564610,6350,6350,6350,6350,0
|
|
20230628,132800,126564610,6350,6350,6350,6350,0
|
|
20230628,132700,126564610,6350,6350,6350,6350,0
|
|
20230628,132600,126564610,6350,6350,6350,6350,0
|
|
20230628,132500,126564610,6350,6350,6350,6350,1055
|
|
20230628,132400,119865360,6350,6350,6350,6350,0
|
|
20230628,132300,119865360,6350,6360,6360,6350,645
|
|
20230628,132200,115769600,6360,6360,6360,6360,156
|
|
20230628,132100,114777440,6360,6360,6360,6360,5
|
|
20230628,132000,114745640,6360,6380,6380,6360,103
|
|
20230628,131900,114090540,6360,6360,6360,6360,58
|
|
20230628,131800,113721660,6360,6360,6360,6360,64
|
|
20230628,131700,113314620,6360,6360,6360,6360,0
|
|
20230628,131600,113314620,6360,6360,6360,6360,70
|
|
20230628,131500,112869420,6360,6360,6360,6360,0
|
|
20230628,131400,112869420,6360,6360,6360,6360,0
|
|
20230628,131300,112869420,6360,6360,6360,6360,0
|
|
20230628,131200,112869420,6360,6360,6360,6360,0
|
|
20230628,131100,112869420,6360,6360,6360,6360,0
|
|
20230628,131000,112869420,6360,6360,6360,6360,0
|
|
20230628,130900,112869420,6360,6360,6360,6360,0
|
|
20230628,130800,112869420,6360,6360,6360,6360,0
|
|
20230628,130700,112869420,6360,6360,6360,6360,0
|
|
20230628,130600,112869420,6360,6360,6360,6360,0
|
|
20230628,130500,112869420,6360,6360,6360,6360,0
|
|
20230628,130400,112869420,6360,6360,6360,6360,0
|
|
20230628,130300,112869420,6360,6370,6370,6360,10
|
|
20230628,130200,112805790,6390,6390,6390,6390,0
|
|
20230628,130100,112805790,6390,6390,6390,6390,0
|
|
20230628,130000,112805790,6390,6390,6390,6390,5
|
|
20230628,125900,112773840,6390,6390,6390,6390,0
|
|
20230628,125800,112773840,6390,6390,6390,6390,0
|
|
20230628,125700,112773840,6390,6390,6390,6390,4
|
|
20230628,125600,112748280,6400,6400,6400,6400,0
|
|
20230628,125500,112748280,6400,6400,6400,6400,0
|
|
20230628,125400,112748280,6400,6400,6400,6400,0
|
|
20230628,125300,112748280,6400,6400,6400,6400,0
|
|
20230628,125200,112748280,6400,6400,6400,6400,0
|
|
20230628,125100,112748280,6400,6400,6400,6400,1
|
|
20230628,125000,112741880,6350,6370,6370,6350,2000
|
|
20230628,124900,100032090,6410,6410,6410,6410,0
|
|
20230628,124800,100032090,6410,6410,6410,6410,0
|
|
20230628,124700,100032090,6410,6410,6410,6410,0
|
|
20230628,124600,100032090,6410,6410,6410,6410,6
|
|
20230628,124500,99993630,6370,6370,6370,6370,100
|
|
20230628,124400,99356630,6410,6410,6410,6410,50
|
|
20230628,124300,99036130,6370,6370,6370,6370,0
|
|
20230628,124200,99036130,6370,6370,6370,6370,0
|
|
20230628,124100,99036130,6370,6370,6370,6370,0
|
|
20230628,124000,99036130,6370,6370,6370,6370,40
|
|
20230628,123900,98781330,6400,6400,6400,6400,1
|
|
20230628,123800,98774930,6370,6370,6370,6370,0
|
|
20230628,123700,98774930,6370,6370,6370,6370,0
|
|
20230628,123600,98774930,6370,6370,6370,6370,0
|
|
20230628,123500,98774930,6370,6370,6370,6370,0
|
|
20230628,123400,98774930,6370,6370,6370,6370,0
|
|
20230628,123300,98774930,6370,6370,6370,6370,0
|
|
20230628,123200,98774930,6370,6370,6410,6370,756
|
|
20230628,123100,93952390,6390,6390,6390,6390,7
|
|
20230628,123000,93907660,6370,6370,6370,6370,0
|
|
20230628,122900,93907660,6370,6370,6370,6370,330
|
|
20230628,122800,91805560,6390,6390,6390,6390,0
|
|
20230628,122700,91805560,6390,6390,6390,6390,0
|
|
20230628,122600,91805560,6390,6390,6390,6390,5
|
|
20230628,122500,91773610,6360,6360,6360,6360,0
|
|
20230628,122400,91773610,6360,6360,6360,6360,670
|
|
20230628,122300,87512410,6360,6360,6360,6360,0
|
|
20230628,122200,87512410,6360,6360,6360,6360,0
|
|
20230628,122100,87512410,6360,6360,6360,6360,0
|
|
20230628,122000,87512410,6360,6360,6360,6360,2
|
|
20230628,121900,87499690,6400,6400,6400,6400,0
|
|
20230628,121800,87499690,6400,6400,6400,6400,0
|
|
20230628,121700,87499690,6400,6400,6400,6400,0
|
|
20230628,121600,87499690,6400,6400,6400,6400,1
|
|
20230628,121500,87493290,6400,6400,6400,6400,1
|
|
20230628,121400,87486890,6340,6340,6340,6340,0
|
|
20230628,121300,87486890,6340,6340,6340,6340,0
|
|
20230628,121200,87486890,6340,6340,6340,6340,0
|
|
20230628,121100,87486890,6340,6360,6360,6340,1000
|
|
20230628,121000,81140950,6410,6410,6410,6410,0
|
|
20230628,120900,81140950,6410,6410,6410,6410,0
|
|
20230628,120800,81140950,6410,6400,6410,6400,4
|
|
20230628,120700,81115320,6400,6400,6400,6400,0
|
|
20230628,120600,81115320,6400,6400,6400,6400,0
|
|
20230628,120500,81115320,6400,6400,6400,6400,0
|
|
20230628,120400,81115320,6400,6400,6400,6400,0
|
|
20230628,120300,81115320,6400,6400,6400,6400,0
|
|
20230628,120200,81115320,6400,6400,6400,6400,300
|
|
20230628,120100,79195320,6410,6410,6410,6410,0
|
|
20230628,120000,79195320,6410,6410,6410,6410,0
|
|
20230628,115900,79195320,6410,6410,6410,6410,0
|
|
20230628,115800,79195320,6410,6410,6410,6410,0
|
|
20230628,115700,79195320,6410,6410,6410,6410,0
|
|
20230628,115600,79195320,6410,6360,6410,6350,2560
|
|
20230628,115500,62930990,6380,6360,6380,6360,7
|
|
20230628,115400,62886350,6360,6360,6360,6360,0
|
|
20230628,115300,62886350,6360,6360,6360,6360,0
|
|
20230628,115200,62886350,6360,6360,6360,6360,0
|
|
20230628,115100,62886350,6360,6360,6360,6360,0
|
|
20230628,115000,62886350,6360,6360,6360,6360,0
|
|
20230628,114900,62886350,6360,6360,6360,6360,0
|
|
20230628,114800,62886350,6360,6360,6360,6360,0
|
|
20230628,114700,62886350,6360,6360,6360,6360,0
|
|
20230628,114600,62886350,6360,6360,6360,6360,400
|
|
20230628,114500,60342350,6360,6360,6360,6360,90
|
|
20230628,114400,59769950,6410,6410,6410,6410,0
|
|
20230628,114300,59769950,6410,6410,6410,6410,2
|
|
20230628,114200,59757130,6360,6360,6360,6360,30
|
|
20230628,114100,59566330,6410,6410,6410,6410,0
|
|
20230628,114000,59566330,6410,6410,6410,6410,0
|
|
20230628,113900,59566330,6410,6410,6410,6410,2
|
|
20230628,113800,59553510,6360,6360,6360,6360,0
|
|
20230628,113700,59553510,6360,6360,6360,6360,0
|
|
20230628,113600,59553510,6360,6360,6360,6360,0
|
|
20230628,113500,59553510,6360,6360,6360,6360,60
|
|
20230628,113400,59171910,6360,6370,6370,6360,40
|
|
20230628,113300,58917180,6420,6420,6420,6420,33
|
|
20230628,113200,58705320,6410,6410,6410,6410,221
|
|
20230628,113100,57288710,6410,6410,6410,6410,0
|
|
20230628,113000,57288710,6410,6410,6410,6410,0
|
|
20230628,112900,57288710,6410,6410,6410,6410,0
|
|
20230628,112800,57288710,6410,6410,6410,6410,0
|
|
20230628,112700,57288710,6410,6400,6410,6400,10
|
|
20230628,112600,57224680,6410,6410,6410,6410,0
|
|
20230628,112500,57224680,6410,6410,6410,6410,7
|
|
20230628,112400,57179810,6370,6370,6370,6370,200
|
|
20230628,112300,55905810,6410,6410,6410,6410,0
|
|
20230628,112200,55905810,6410,6410,6410,6410,20
|
|
20230628,112100,55777610,6410,6390,6410,6390,50
|
|
20230628,112000,55457910,6370,6370,6370,6370,200
|
|
20230628,111900,54183910,6410,6360,6410,6360,305
|
|
20230628,111800,52243860,6410,6360,6410,6360,467
|
|
20230628,111700,49267040,6400,6400,6400,6400,1
|
|
20230628,111600,49260640,6400,6400,6400,6400,1
|
|
20230628,111500,49254240,6360,6360,6360,6360,300
|
|
20230628,111400,47346240,6360,6360,6360,6360,0
|
|
20230628,111300,47346240,6360,6360,6360,6360,0
|
|
20230628,111200,47346240,6360,6360,6360,6360,0
|
|
20230628,111100,47346240,6360,6360,6360,6360,21
|
|
20230628,111000,47212680,6400,6370,6400,6360,605
|
|
20230628,110900,43358960,6410,6410,6410,6410,0
|
|
20230628,110800,43358960,6410,6410,6410,6410,0
|
|
20230628,110700,43358960,6410,6410,6410,6410,0
|
|
20230628,110600,43358960,6410,6380,6410,6370,304
|
|
20230628,110500,41419960,6380,6380,6380,6380,81
|
|
20230628,110400,40903180,6430,6430,6430,6430,0
|
|
20230628,110300,40903180,6430,6430,6430,6430,0
|
|
20230628,110200,40903180,6430,6430,6430,6430,0
|
|
20230628,110100,40903180,6430,6430,6430,6430,0
|
|
20230628,110000,40903180,6430,6430,6430,6430,0
|
|
20230628,105900,40903180,6430,6420,6430,6420,6
|
|
20230628,105800,40864630,6390,6390,6390,6390,0
|
|
20230628,105700,40864630,6390,6380,6390,6380,98
|
|
20230628,105600,40239310,6390,6390,6390,6390,0
|
|
20230628,105500,40239310,6390,6380,6390,6380,2
|
|
20230628,105400,40226540,6390,6390,6390,6390,156
|
|
20230628,105300,39229700,6390,6390,6390,6390,0
|
|
20230628,105200,39229700,6390,6390,6390,6390,0
|
|
20230628,105100,39229700,6390,6390,6390,6390,0
|
|
20230628,105000,39229700,6390,6390,6390,6390,0
|
|
20230628,104900,39229700,6390,6390,6390,6390,0
|
|
20230628,104800,39229700,6390,6390,6390,6390,0
|
|
20230628,104700,39229700,6390,6400,6400,6390,373
|
|
20230628,104600,36846060,6410,6410,6410,6410,0
|
|
20230628,104500,36846060,6410,6410,6410,6410,0
|
|
20230628,104400,36846060,6410,6410,6410,6410,0
|
|
20230628,104300,36846060,6410,6410,6410,6410,0
|
|
20230628,104200,36846060,6410,6410,6410,6410,97
|
|
20230628,104100,36224290,6440,6440,6440,6440,10
|
|
20230628,104000,36159890,6440,6440,6440,6440,20
|
|
20230628,103900,36031090,6450,6450,6450,6450,1
|
|
20230628,103800,36024640,6410,6410,6410,6410,0
|
|
20230628,103700,36024640,6410,6410,6410,6410,0
|
|
20230628,103600,36024640,6410,6410,6410,6410,0
|
|
20230628,103500,36024640,6410,6410,6410,6410,0
|
|
20230628,103400,36024640,6410,6410,6410,6410,0
|
|
20230628,103300,36024640,6410,6410,6410,6410,0
|
|
20230628,103200,36024640,6410,6420,6420,6410,60
|
|
20230628,103100,35639470,6420,6420,6420,6420,0
|
|
20230628,103000,35639470,6420,6420,6420,6420,90
|
|
20230628,102900,35061670,6420,6420,6420,6420,103
|
|
20230628,102800,34400410,6420,6420,6420,6420,4
|
|
20230628,102700,34374730,6410,6410,6410,6410,64
|
|
20230628,102600,33964490,6410,6400,6410,6400,91
|
|
20230628,102500,33382050,6400,6400,6400,6400,15
|
|
20230628,102400,33286050,6400,6400,6400,6400,100
|
|
20230628,102300,32646050,6400,6400,6400,6400,156
|
|
20230628,102200,31647650,6400,6400,6400,6400,0
|
|
20230628,102100,31647650,6400,6400,6400,6400,0
|
|
20230628,102000,31647650,6400,6400,6400,6400,10
|
|
20230628,101900,31583650,6400,6400,6400,6400,9
|
|
20230628,101800,31526050,6380,6380,6380,6380,0
|
|
20230628,101700,31526050,6380,6380,6380,6380,60
|
|
20230628,101600,31143250,6400,6400,6400,6400,1
|
|
20230628,101500,31136850,6410,6410,6410,6410,0
|
|
20230628,101400,31136850,6410,6410,6410,6410,0
|
|
20230628,101300,31136850,6410,6410,6410,6410,0
|
|
20230628,101200,31136850,6410,6410,6410,6410,0
|
|
20230628,101100,31136850,6410,6410,6410,6410,0
|
|
20230628,101000,31136850,6410,6410,6410,6410,0
|
|
20230628,100900,31136850,6410,6410,6410,6410,0
|
|
20230628,100800,31136850,6410,6410,6410,6410,0
|
|
20230628,100700,31136850,6410,6410,6410,6410,0
|
|
20230628,100600,31136850,6410,6410,6410,6410,0
|
|
20230628,100500,31136850,6410,6410,6410,6410,0
|
|
20230628,100400,31136850,6410,6410,6410,6410,0
|
|
20230628,100300,31136850,6410,6410,6410,6410,0
|
|
20230628,100200,31136850,6410,6410,6410,6410,0
|
|
20230628,100100,31136850,6410,6400,6410,6400,4
|
|
20230628,100000,31111240,6400,6400,6400,6370,89
|
|
20230628,095900,30543830,6400,6400,6400,6400,0
|
|
20230628,095800,30543830,6400,6400,6400,6400,0
|
|
20230628,095700,30543830,6400,6400,6400,6400,0
|
|
20230628,095600,30543830,6400,6400,6400,6400,0
|
|
20230628,095500,30543830,6400,6400,6400,6400,0
|
|
20230628,095400,30543830,6400,6400,6400,6400,0
|
|
20230628,095300,30543830,6400,6400,6400,6400,1
|
|
20230628,095200,30537430,6400,6400,6400,6400,0
|
|
20230628,095100,30537430,6400,6400,6400,6400,0
|
|
20230628,095000,30537430,6400,6400,6400,6400,0
|
|
20230628,094900,30537430,6400,6400,6400,6400,0
|
|
20230628,094800,30537430,6400,6400,6400,6400,1
|
|
20230628,094700,30531030,6400,6400,6400,6400,0
|
|
20230628,094600,30531030,6400,6400,6400,6400,1
|
|
20230628,094500,30524630,6410,6410,6410,6410,51
|
|
20230628,094400,30197720,6410,6410,6410,6410,0
|
|
20230628,094300,30197720,6410,6410,6410,6410,0
|
|
20230628,094200,30197720,6410,6410,6410,6410,0
|
|
20230628,094100,30197720,6410,6410,6410,6410,0
|
|
20230628,094000,30197720,6410,6410,6410,6410,0
|
|
20230628,093900,30197720,6410,6410,6410,6410,0
|
|
20230628,093800,30197720,6410,6410,6410,6410,1
|
|
20230628,093700,30191310,6410,6410,6410,6410,0
|
|
20230628,093600,30191310,6410,6410,6410,6410,30
|
|
20230628,093500,29999010,6410,6410,6410,6410,33
|
|
20230628,093400,29787480,6410,6380,6410,6370,2605
|
|
20230628,093300,13141580,6380,6350,6380,6340,111
|
|
20230628,093200,12437790,6340,6340,6340,6340,0
|
|
20230628,093100,12437790,6340,6340,6340,6340,0
|
|
20230628,093000,12437790,6340,6340,6340,6340,0
|
|
20230628,092900,12437790,6340,6380,6380,6340,100
|
|
20230628,092800,11803680,6390,6390,6390,6390,1
|
|
20230628,092700,11797290,6390,6390,6390,6390,2
|
|
20230628,092600,11784510,6390,6390,6390,6390,0
|
|
20230628,092500,11784510,6390,6380,6390,6380,15
|
|
20230628,092400,11688720,6380,6380,6380,6380,0
|
|
20230628,092300,11688720,6380,6380,6380,6380,5
|
|
20230628,092200,11656820,6380,6370,6380,6370,5
|
|
20230628,092100,11624950,6330,6330,6330,6330,0
|
|
20230628,092000,11624950,6330,6340,6340,6330,81
|
|
20230628,091900,11112120,6330,6330,6330,6330,0
|
|
20230628,091800,11112120,6330,6340,6340,6330,189
|
|
20230628,091700,9914860,6370,6370,6370,6370,0
|
|
20230628,091600,9914860,6370,6340,6370,6330,300
|
|
20230628,091500,8013980,6380,6380,6380,6380,10
|
|
20230628,091400,7950180,6380,6380,6380,6380,1
|
|
20230628,091300,7943800,6330,6340,6340,6330,200
|
|
20230628,091200,6676440,6340,6370,6370,6340,729
|
|
20230628,091100,2039760,6370,6370,6370,6370,10
|
|
20230628,091000,1976060,6390,6390,6390,6390,1
|
|
20230628,090900,1969670,6390,6390,6390,6390,0
|
|
20230628,090800,1969670,6390,6390,6390,6390,12
|
|
20230628,090700,1892990,6390,6390,6390,6390,0
|
|
20230628,090600,1892990,6390,6370,6390,6370,23
|
|
20230628,090500,1746460,6390,6390,6390,6390,0
|
|
20230628,090400,1746460,6390,6420,6420,6390,14
|
|
20230628,090300,1656940,6420,6420,6420,6420,1
|
|
20230628,090200,1650520,6390,6390,6390,6390,32
|
|
20230628,090100,1446040,6420,6420,6420,6420,0
|
|
20230628,090000,1446040,6420,6370,6420,6370,227
|