589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184600,227900790,6970,6970,6970,6970,590
|
|
20230628,184500,227900790,6970,6970,6970,6970,0
|
|
20230628,184400,227900790,6970,6970,6970,6970,0
|
|
20230628,184300,227900790,6970,6970,6970,6970,0
|
|
20230628,184200,227900790,6970,6970,6970,6970,0
|
|
20230628,184100,227900790,6970,6970,6970,6970,0
|
|
20230628,184000,227900790,6970,6970,6970,6970,0
|
|
20230628,183900,227900790,6970,6970,6970,6970,0
|
|
20230628,183800,227900790,6970,6970,6970,6970,0
|
|
20230628,183700,227900790,6970,6970,6970,6970,0
|
|
20230628,183600,227900790,6970,6970,6970,6970,0
|
|
20230628,183500,227900790,6970,6970,6970,6970,0
|
|
20230628,183400,227900790,6970,6970,6970,6970,0
|
|
20230628,183300,227900790,6970,6970,6970,6970,0
|
|
20230628,183200,227900790,6970,6970,6970,6970,0
|
|
20230628,183100,227900790,6970,6970,6970,6970,0
|
|
20230628,183000,227900790,6970,6970,6970,6970,0
|
|
20230628,182900,227900790,6970,6970,6970,6970,0
|
|
20230628,182800,227900790,6970,6970,6970,6970,0
|
|
20230628,182700,227900790,6970,6970,6970,6970,0
|
|
20230628,182600,227900790,6970,6970,6970,6970,0
|
|
20230628,182500,227900790,6970,6970,6970,6970,0
|
|
20230628,182400,227900790,6970,6970,6970,6970,0
|
|
20230628,182300,227900790,6970,6970,6970,6970,0
|
|
20230628,182200,227900790,6970,6970,6970,6970,0
|
|
20230628,182100,227900790,6970,6970,6970,6970,0
|
|
20230628,182000,227900790,6970,6970,6970,6970,0
|
|
20230628,181900,227900790,6970,6970,6970,6970,0
|
|
20230628,181800,227900790,6970,6970,6970,6970,0
|
|
20230628,181700,227900790,6970,6970,6970,6970,0
|
|
20230628,181600,227900790,6970,6970,6970,6970,590
|
|
20230628,181500,227900790,6970,6970,6970,6970,0
|
|
20230628,181400,227900790,6970,6970,6970,6970,0
|
|
20230628,181300,227900790,6970,6970,6970,6970,0
|
|
20230628,181200,227900790,6970,6970,6970,6970,0
|
|
20230628,181100,227900790,6970,6970,6970,6970,0
|
|
20230628,181000,227900790,6970,6970,6970,6970,0
|
|
20230628,180900,227900790,6970,6970,6970,6970,0
|
|
20230628,180800,227900790,6970,6970,6970,6970,0
|
|
20230628,180700,227900790,6970,6970,6970,6970,0
|
|
20230628,180600,227900790,6970,6970,6970,6970,0
|
|
20230628,180500,227900790,6970,6970,6970,6970,0
|
|
20230628,180400,227900790,6970,6970,6970,6970,0
|
|
20230628,180300,227900790,6970,6970,6970,6970,0
|
|
20230628,180200,227900790,6970,6970,6970,6970,0
|
|
20230628,180100,227900790,6970,6970,6970,6970,0
|
|
20230628,180000,227900790,6970,6970,6970,6970,0
|
|
20230628,175900,227900790,6970,6970,6970,6970,0
|
|
20230628,175800,227900790,6970,6970,6970,6970,0
|
|
20230628,175700,227900790,6970,6970,6970,6970,0
|
|
20230628,175600,227900790,6970,6970,6970,6970,0
|
|
20230628,175500,227900790,6970,6970,6970,6970,0
|
|
20230628,175400,227900790,6970,6970,6970,6970,0
|
|
20230628,175300,227900790,6970,6970,6970,6970,0
|
|
20230628,175200,227900790,6970,6970,6970,6970,0
|
|
20230628,175100,227900790,6970,6970,6970,6970,0
|
|
20230628,175000,227900790,6970,6970,6970,6970,0
|
|
20230628,174900,227900790,6970,6970,6970,6970,0
|
|
20230628,174800,227900790,6970,6970,6970,6970,0
|
|
20230628,174700,227900790,6970,6970,6970,6970,0
|
|
20230628,174600,227900790,6970,6970,6970,6970,590
|
|
20230628,174500,227900790,6970,6970,6970,6970,0
|
|
20230628,174400,227900790,6970,6970,6970,6970,0
|
|
20230628,174300,227900790,6970,6970,6970,6970,0
|
|
20230628,174200,227900790,6970,6970,6970,6970,0
|
|
20230628,174100,227900790,6970,6970,6970,6970,0
|
|
20230628,174000,227900790,6970,6970,6970,6970,0
|
|
20230628,173900,227900790,6970,6970,6970,6970,0
|
|
20230628,173800,227900790,6970,6970,6970,6970,0
|
|
20230628,173700,227900790,6970,6970,6970,6970,0
|
|
20230628,173600,227900790,6970,6970,6970,6970,0
|
|
20230628,173500,227900790,6970,6970,6970,6970,0
|
|
20230628,173400,227900790,6970,6970,6970,6970,0
|
|
20230628,173300,227900790,6970,6970,6970,6970,0
|
|
20230628,173200,227900790,6970,6970,6970,6970,0
|
|
20230628,173100,227900790,6970,6970,6970,6970,0
|
|
20230628,173000,227900790,6970,6970,6970,6970,0
|
|
20230628,172900,227900790,6970,6970,6970,6970,0
|
|
20230628,172800,227900790,6970,6970,6970,6970,0
|
|
20230628,172700,227900790,6970,6970,6970,6970,0
|
|
20230628,172600,227900790,6970,6970,6970,6970,0
|
|
20230628,172500,227900790,6970,6970,6970,6970,0
|
|
20230628,172400,227900790,6970,6970,6970,6970,0
|
|
20230628,172300,227900790,6970,6970,6970,6970,0
|
|
20230628,172200,227900790,6970,6970,6970,6970,0
|
|
20230628,172100,227900790,6970,6970,6970,6970,0
|
|
20230628,172000,227900790,6970,6970,6970,6970,0
|
|
20230628,171900,227900790,6970,6970,6970,6970,0
|
|
20230628,171800,227900790,6970,6970,6970,6970,0
|
|
20230628,171700,227900790,6970,6970,6970,6970,0
|
|
20230628,171600,227900790,6970,6970,6970,6970,590
|
|
20230628,171500,227900790,6970,6970,6970,6970,0
|
|
20230628,171400,227900790,6970,6970,6970,6970,0
|
|
20230628,171300,227900790,6970,6970,6970,6970,0
|
|
20230628,171200,227900790,6970,6970,6970,6970,0
|
|
20230628,171100,227900790,6970,6970,6970,6970,0
|
|
20230628,171000,227900790,6970,6970,6970,6970,0
|
|
20230628,170900,227900790,6970,6970,6970,6970,0
|
|
20230628,170800,227900790,6970,6970,6970,6970,0
|
|
20230628,170700,227900790,6970,6970,6970,6970,0
|
|
20230628,170600,227900790,6970,6970,6970,6970,0
|
|
20230628,170500,227900790,6970,6970,6970,6970,0
|
|
20230628,170400,227900790,6970,6970,6970,6970,0
|
|
20230628,170300,227900790,6970,6970,6970,6970,0
|
|
20230628,170200,227900790,6970,6970,6970,6970,0
|
|
20230628,170100,227900790,6970,6970,6970,6970,0
|
|
20230628,170000,227900790,6970,6970,6970,6970,0
|
|
20230628,165900,227900790,6970,6970,6970,6970,0
|
|
20230628,165800,227900790,6970,6970,6970,6970,0
|
|
20230628,165700,227900790,6970,6970,6970,6970,0
|
|
20230628,165600,227900790,6970,6970,6970,6970,0
|
|
20230628,165500,227900790,6970,6970,6970,6970,0
|
|
20230628,165400,227900790,6970,6970,6970,6970,0
|
|
20230628,165300,227900790,6970,6970,6970,6970,0
|
|
20230628,165200,227900790,6970,6970,6970,6970,0
|
|
20230628,165100,227900790,6970,6970,6970,6970,0
|
|
20230628,165000,227900790,6970,6970,6970,6970,0
|
|
20230628,164900,227900790,6970,6970,6970,6970,0
|
|
20230628,164800,227900790,6970,6970,6970,6970,0
|
|
20230628,164700,227900790,6970,6970,6970,6970,0
|
|
20230628,164600,227900790,6970,6970,6970,6970,590
|
|
20230628,164500,227900790,6970,6970,6970,6970,0
|
|
20230628,164400,227900790,6970,6970,6970,6970,0
|
|
20230628,164300,227900790,6970,6970,6970,6970,0
|
|
20230628,164200,227900790,6970,6970,6970,6970,0
|
|
20230628,164100,227900790,6970,6970,6970,6970,0
|
|
20230628,164000,227900790,6970,6970,6970,6970,0
|
|
20230628,163900,227900790,6970,6970,6970,6970,0
|
|
20230628,163800,227900790,6970,6970,6970,6970,0
|
|
20230628,163700,227900790,6970,6970,6970,6970,0
|
|
20230628,163600,227900790,6970,6970,6970,6970,0
|
|
20230628,163500,227900790,6970,6970,6970,6970,0
|
|
20230628,163400,227900790,6970,6970,6970,6970,0
|
|
20230628,163300,227900790,6970,6970,6970,6970,0
|
|
20230628,163200,227900790,6970,6970,6970,6970,0
|
|
20230628,163100,227900790,6970,6970,6970,6970,0
|
|
20230628,163000,227900790,6970,6970,6970,6970,0
|
|
20230628,162900,227900790,6970,6970,6970,6970,0
|
|
20230628,162800,227900790,6970,6970,6970,6970,0
|
|
20230628,162700,227900790,6970,6970,6970,6970,0
|
|
20230628,162600,227900790,6970,6970,6970,6970,0
|
|
20230628,162500,227900790,6970,6970,6970,6970,0
|
|
20230628,162400,227900790,6970,6970,6970,6970,0
|
|
20230628,162300,227900790,6970,6970,6970,6970,0
|
|
20230628,162200,227900790,6970,6970,6970,6970,0
|
|
20230628,162100,227900790,6970,6970,6970,6970,0
|
|
20230628,162000,227900790,6970,6970,6970,6970,0
|
|
20230628,161900,227900790,6970,6970,6970,6970,0
|
|
20230628,161800,227900790,6970,6970,6970,6970,0
|
|
20230628,161700,227900790,6970,6970,6970,6970,0
|
|
20230628,161600,227900790,6970,6970,6970,6970,590
|
|
20230628,161500,227900790,6970,6970,6970,6970,0
|
|
20230628,161400,227900790,6970,6970,6970,6970,0
|
|
20230628,161300,227900790,6970,6970,6970,6970,0
|
|
20230628,161200,227900790,6970,6970,6970,6970,0
|
|
20230628,161100,227900790,6970,6970,6970,6970,0
|
|
20230628,161000,227900790,6970,6970,6970,6970,0
|
|
20230628,160900,227900790,6970,6970,6970,6970,0
|
|
20230628,160800,227900790,6970,6970,6970,6970,0
|
|
20230628,160700,227900790,6970,6970,6970,6970,0
|
|
20230628,160600,227900790,6970,6970,6970,6970,0
|
|
20230628,160500,227900790,6970,6970,6970,6970,0
|
|
20230628,160400,227900790,6970,6970,6970,6970,0
|
|
20230628,160300,227900790,6970,6970,6970,6970,0
|
|
20230628,160200,227900790,6970,6970,6970,6970,0
|
|
20230628,160100,227900790,6970,6970,6970,6970,0
|
|
20230628,160000,227900790,6970,6970,6970,6970,0
|
|
20230628,155900,227900790,6970,6970,6970,6970,0
|
|
20230628,155800,227900790,6970,6970,6970,6970,0
|
|
20230628,155700,227900790,6970,6970,6970,6970,0
|
|
20230628,155600,227900790,6970,6970,6970,6970,0
|
|
20230628,155500,227900790,6970,6970,6970,6970,0
|
|
20230628,155400,227900790,6970,6970,6970,6970,0
|
|
20230628,155300,227900790,6970,6970,6970,6970,0
|
|
20230628,155200,227900790,6970,6970,6970,6970,0
|
|
20230628,155100,227900790,6970,6970,6970,6970,0
|
|
20230628,155000,227900790,6970,6970,6970,6970,0
|
|
20230628,154900,227900790,6970,6970,6970,6970,0
|
|
20230628,154800,227900790,6970,6970,6970,6970,0
|
|
20230628,154700,227900790,6970,6970,6970,6970,0
|
|
20230628,154600,227900790,6970,6970,6970,6970,590
|
|
20230628,154500,227900790,6970,6970,6970,6970,0
|
|
20230628,154400,227900790,6970,6970,6970,6970,0
|
|
20230628,154300,227900790,6970,6970,6970,6970,0
|
|
20230628,154200,227900790,6970,6970,6970,6970,0
|
|
20230628,154100,227900790,6970,6970,6970,6970,0
|
|
20230628,154000,227900790,6970,6970,6970,6970,0
|
|
20230628,153900,227900790,6970,6970,6970,6970,0
|
|
20230628,153800,227900790,6970,6970,6970,6970,0
|
|
20230628,153700,227900790,6970,6970,6970,6970,0
|
|
20230628,153600,227900790,6970,6970,6970,6970,0
|
|
20230628,153500,227900790,6970,6970,6970,6970,0
|
|
20230628,153400,227900790,6970,6970,6970,6970,0
|
|
20230628,153300,227900790,6970,6970,6970,6970,0
|
|
20230628,153200,227900790,6970,6970,6970,6970,0
|
|
20230628,153100,227900790,6970,6970,6970,6970,0
|
|
20230628,153000,227900790,6970,6970,6970,6970,590
|
|
20230628,152900,223788490,6940,6940,6940,6940,0
|
|
20230628,152800,223788490,6940,6940,6940,6940,0
|
|
20230628,152700,223788490,6940,6940,6940,6940,0
|
|
20230628,152600,223788490,6940,6940,6940,6940,0
|
|
20230628,152500,223788490,6940,6940,6940,6940,0
|
|
20230628,152400,223788490,6940,6940,6940,6940,0
|
|
20230628,152300,223788490,6940,6940,6940,6940,0
|
|
20230628,152200,223788490,6940,6940,6940,6940,0
|
|
20230628,152100,223788490,6940,6940,6940,6940,0
|
|
20230628,152000,223788490,6940,6940,6940,6940,0
|
|
20230628,151900,223788490,6940,6940,6940,6940,0
|
|
20230628,151800,223788490,6940,6940,6940,6940,10
|
|
20230628,151700,223719090,6940,6940,6940,6940,0
|
|
20230628,151600,223719090,6940,6940,6940,6940,0
|
|
20230628,151500,223719090,6940,6940,6940,6940,0
|
|
20230628,151400,223719090,6940,6940,6940,6940,10
|
|
20230628,151300,223649690,6940,6940,6940,6940,1300
|
|
20230628,151200,214627690,6940,6940,6940,6940,0
|
|
20230628,151100,214627690,6940,6940,6940,6940,753
|
|
20230628,151000,209401870,6940,6940,6940,6940,0
|
|
20230628,150900,209401870,6940,6940,6940,6940,0
|
|
20230628,150800,209401870,6940,6940,6940,6940,1900
|
|
20230628,150700,196215870,6940,6940,6940,6940,1303
|
|
20230628,150600,187173050,6940,6940,6940,6940,0
|
|
20230628,150500,187173050,6940,6940,6940,6940,0
|
|
20230628,150400,187173050,6940,6940,6940,6940,300
|
|
20230628,150300,185091050,6940,6940,6940,6940,256
|
|
20230628,150200,183314410,6940,6940,6950,6940,453
|
|
20230628,150100,180168560,6950,6950,6950,6950,0
|
|
20230628,150000,180168560,6950,6950,6950,6950,0
|
|
20230628,145900,180168560,6950,6950,6950,6950,0
|
|
20230628,145800,180168560,6950,6950,6950,6950,197
|
|
20230628,145700,178799410,6950,6950,6950,6950,0
|
|
20230628,145600,178799410,6950,6950,6950,6950,0
|
|
20230628,145500,178799410,6950,6950,6950,6950,0
|
|
20230628,145400,178799410,6950,6960,6960,6950,276
|
|
20230628,145300,176879450,6980,6980,6980,6980,35
|
|
20230628,145200,176635150,6980,6980,6980,6980,435
|
|
20230628,145100,173598850,6980,6980,6980,6980,0
|
|
20230628,145000,173598850,6980,6980,6980,6980,0
|
|
20230628,144900,173598850,6980,6980,6980,6980,0
|
|
20230628,144800,173598850,6980,6980,6980,6980,0
|
|
20230628,144700,173598850,6980,6980,6980,6980,0
|
|
20230628,144600,173598850,6980,6980,6980,6980,0
|
|
20230628,144500,173598850,6980,6980,6980,6980,0
|
|
20230628,144400,173598850,6980,6980,6980,6980,1
|
|
20230628,144300,173591870,6990,6990,6990,6990,1
|
|
20230628,144200,173584880,6990,6980,6990,6980,300
|
|
20230628,144100,171488850,6980,6980,6980,6980,0
|
|
20230628,144000,171488850,6980,6970,6980,6970,545
|
|
20230628,143900,167686550,6970,6980,6980,6970,150
|
|
20230628,143800,166640050,6980,6980,6980,6980,1
|
|
20230628,143700,166633070,6980,6980,6980,6980,0
|
|
20230628,143600,166633070,6980,6980,6980,6980,0
|
|
20230628,143500,166633070,6980,6980,6980,6980,0
|
|
20230628,143400,166633070,6980,6980,6980,6980,1
|
|
20230628,143300,166626090,6970,6970,6970,6970,0
|
|
20230628,143200,166626090,6970,6970,6970,6970,0
|
|
20230628,143100,166626090,6970,6970,6970,6970,0
|
|
20230628,143000,166626090,6970,6970,6970,6970,1
|
|
20230628,142900,166619120,6970,6970,6970,6970,9
|
|
20230628,142800,166556390,6970,6970,6970,6970,1
|
|
20230628,142700,166549420,6970,6970,6970,6970,8
|
|
20230628,142600,166493660,6970,6970,6970,6970,0
|
|
20230628,142500,166493660,6970,6970,6970,6970,0
|
|
20230628,142400,166493660,6970,6970,6970,6970,0
|
|
20230628,142300,166493660,6970,6970,6970,6970,1
|
|
20230628,142200,166486690,6980,6980,6980,6980,1
|
|
20230628,142100,166479710,6970,6970,6970,6970,0
|
|
20230628,142000,166479710,6970,6970,6970,6970,0
|
|
20230628,141900,166479710,6970,6970,6970,6970,0
|
|
20230628,141800,166479710,6970,6960,6970,6960,3
|
|
20230628,141700,166458810,6960,6960,6960,6960,6
|
|
20230628,141600,166417050,6970,6970,6970,6970,0
|
|
20230628,141500,166417050,6970,6960,6970,6960,15
|
|
20230628,141400,166312510,6970,6970,6970,6970,0
|
|
20230628,141300,166312510,6970,6960,6970,6960,737
|
|
20230628,141200,161182800,6960,6960,6960,6960,0
|
|
20230628,141100,161182800,6960,6960,6960,6960,5
|
|
20230628,141000,161148000,6970,6970,6970,6970,347
|
|
20230628,140900,158729410,6970,6970,6980,6970,393
|
|
20230628,140800,155989880,6970,6970,6970,6970,2
|
|
20230628,140700,155975940,6980,6980,6980,6980,323
|
|
20230628,140600,153721400,6980,6960,6990,6960,3934
|
|
20230628,140500,126279260,6960,6960,6960,6960,11
|
|
20230628,140400,126202700,6960,6960,6960,6960,0
|
|
20230628,140300,126202700,6960,6960,6960,6960,0
|
|
20230628,140200,126202700,6960,6960,6960,6960,0
|
|
20230628,140100,126202700,6960,6960,6960,6960,0
|
|
20230628,140000,126202700,6960,6960,6960,6960,0
|
|
20230628,135900,126202700,6960,6960,6960,6960,0
|
|
20230628,135800,126202700,6960,6960,6960,6960,0
|
|
20230628,135700,126202700,6960,6960,6960,6960,0
|
|
20230628,135600,126202700,6960,6960,6960,6960,0
|
|
20230628,135500,126202700,6960,6960,6960,6960,10
|
|
20230628,135400,126133100,6950,6950,6950,6950,0
|
|
20230628,135300,126133100,6950,6950,6950,6950,0
|
|
20230628,135200,126133100,6950,6950,6950,6950,2
|
|
20230628,135100,126119200,6960,6960,6960,6960,0
|
|
20230628,135000,126119200,6960,6960,6960,6960,0
|
|
20230628,134900,126119200,6960,6960,6960,6960,0
|
|
20230628,134800,126119200,6960,6960,6960,6960,0
|
|
20230628,134700,126119200,6960,6960,6960,6960,14
|
|
20230628,134600,126021760,6950,6950,6950,6950,104
|
|
20230628,134500,125298960,6950,6950,6950,6950,36
|
|
20230628,134400,125048760,6950,6950,6950,6950,118
|
|
20230628,134300,124228660,6960,6960,6960,6960,100
|
|
20230628,134200,123532660,6960,6960,6960,6960,0
|
|
20230628,134100,123532660,6960,6960,6960,6960,0
|
|
20230628,134000,123532660,6960,6960,6960,6960,0
|
|
20230628,133900,123532660,6960,6960,6960,6960,0
|
|
20230628,133800,123532660,6960,6960,6960,6960,0
|
|
20230628,133700,123532660,6960,6960,6960,6960,0
|
|
20230628,133600,123532660,6960,6950,6960,6940,849
|
|
20230628,133500,117638030,6950,6950,6950,6950,0
|
|
20230628,133400,117638030,6950,6950,6950,6950,0
|
|
20230628,133300,117638030,6950,6950,6950,6950,0
|
|
20230628,133200,117638030,6950,6950,6950,6950,0
|
|
20230628,133100,117638030,6950,6950,6950,6950,0
|
|
20230628,133000,117638030,6950,6950,6950,6950,0
|
|
20230628,132900,117638030,6950,6950,6950,6950,3
|
|
20230628,132800,117617180,6950,6950,6950,6950,395
|
|
20230628,132700,114871930,6960,6960,6960,6960,0
|
|
20230628,132600,114871930,6960,6960,6960,6960,0
|
|
20230628,132500,114871930,6960,6960,6960,6960,0
|
|
20230628,132400,114871930,6960,6960,6960,6960,10
|
|
20230628,132300,114802330,6960,6960,6960,6960,1
|
|
20230628,132200,114795370,6950,6950,6950,6950,0
|
|
20230628,132100,114795370,6950,6950,6950,6950,74
|
|
20230628,132000,114281070,6950,6950,6950,6950,0
|
|
20230628,131900,114281070,6950,6950,6950,6950,45
|
|
20230628,131800,113968320,6950,6950,6950,6950,0
|
|
20230628,131700,113968320,6950,6950,6950,6950,0
|
|
20230628,131600,113968320,6950,6950,6950,6950,0
|
|
20230628,131500,113968320,6950,6950,6950,6950,0
|
|
20230628,131400,113968320,6950,6950,6950,6950,60
|
|
20230628,131300,113551320,6940,6940,6940,6940,0
|
|
20230628,131200,113551320,6940,6940,6940,6940,0
|
|
20230628,131100,113551320,6940,6940,6940,6940,1
|
|
20230628,131000,113544380,6950,6950,6950,6950,0
|
|
20230628,130900,113544380,6950,6950,6950,6950,0
|
|
20230628,130800,113544380,6950,6950,6950,6950,0
|
|
20230628,130700,113544380,6950,6950,6950,6950,0
|
|
20230628,130600,113544380,6950,6950,6950,6950,0
|
|
20230628,130500,113544380,6950,6950,6950,6950,0
|
|
20230628,130400,113544380,6950,6950,6950,6950,0
|
|
20230628,130300,113544380,6950,6950,6950,6950,0
|
|
20230628,130200,113544380,6950,6950,6950,6950,5
|
|
20230628,130100,113509630,6950,6950,6950,6950,1
|
|
20230628,130000,113502680,6950,6950,6950,6950,0
|
|
20230628,125900,113502680,6950,6950,6950,6950,17
|
|
20230628,125800,113384530,6960,6960,6960,6960,0
|
|
20230628,125700,113384530,6960,6960,6960,6960,0
|
|
20230628,125600,113384530,6960,6960,6960,6960,0
|
|
20230628,125500,113384530,6960,6960,6960,6960,0
|
|
20230628,125400,113384530,6960,6960,6960,6960,0
|
|
20230628,125300,113384530,6960,6960,6960,6960,2
|
|
20230628,125200,113370610,6960,6960,6960,6960,1
|
|
20230628,125100,113363650,6950,6960,6960,6950,258
|
|
20230628,125000,111568020,6960,6960,6960,6960,0
|
|
20230628,124900,111568020,6960,6960,6960,6960,79
|
|
20230628,124800,111018180,6950,6950,6950,6950,477
|
|
20230628,124700,107703030,6940,6940,6940,6940,0
|
|
20230628,124600,107703030,6940,6940,6940,6940,0
|
|
20230628,124500,107703030,6940,6940,6940,6940,10
|
|
20230628,124400,107633630,6940,6940,6940,6940,0
|
|
20230628,124300,107633630,6940,6940,6940,6940,1
|
|
20230628,124200,107626690,6940,6940,6940,6940,0
|
|
20230628,124100,107626690,6940,6940,6940,6940,0
|
|
20230628,124000,107626690,6940,6940,6940,6940,0
|
|
20230628,123900,107626690,6940,6940,6940,6940,0
|
|
20230628,123800,107626690,6940,6940,6940,6940,0
|
|
20230628,123700,107626690,6940,6940,6940,6940,0
|
|
20230628,123600,107626690,6940,6940,6940,6940,7
|
|
20230628,123500,107578110,6950,6950,6950,6950,0
|
|
20230628,123400,107578110,6950,6950,6950,6950,0
|
|
20230628,123300,107578110,6950,6950,6950,6950,0
|
|
20230628,123200,107578110,6950,6940,6950,6940,105
|
|
20230628,123100,106848410,6940,6940,6940,6940,0
|
|
20230628,123000,106848410,6940,6940,6940,6940,0
|
|
20230628,122900,106848410,6940,6940,6940,6940,5
|
|
20230628,122800,106813710,6940,6940,6940,6940,0
|
|
20230628,122700,106813710,6940,6940,6940,6940,38
|
|
20230628,122600,106549990,6930,6930,6930,6930,30
|
|
20230628,122500,106342090,6930,6930,6930,6930,0
|
|
20230628,122400,106342090,6930,6930,6930,6930,0
|
|
20230628,122300,106342090,6930,6930,6930,6930,0
|
|
20230628,122200,106342090,6930,6930,6930,6930,0
|
|
20230628,122100,106342090,6930,6930,6930,6930,2
|
|
20230628,122000,106328230,6950,6950,6950,6950,4
|
|
20230628,121900,106300430,6950,6950,6950,6950,0
|
|
20230628,121800,106300430,6950,6950,6950,6950,0
|
|
20230628,121700,106300430,6950,6950,6950,6950,0
|
|
20230628,121600,106300430,6950,6950,6950,6950,2
|
|
20230628,121500,106286530,6950,6950,6950,6950,1
|
|
20230628,121400,106279580,6930,6930,6930,6930,0
|
|
20230628,121300,106279580,6930,6930,6930,6930,0
|
|
20230628,121200,106279580,6930,6930,6930,6930,0
|
|
20230628,121100,106279580,6930,6930,6930,6930,30
|
|
20230628,121000,106071680,6940,6940,6940,6940,54
|
|
20230628,120900,105696920,6940,6940,6940,6940,0
|
|
20230628,120800,105696920,6940,6940,6940,6940,0
|
|
20230628,120700,105696920,6940,6940,6940,6940,0
|
|
20230628,120600,105696920,6940,6950,6950,6940,333
|
|
20230628,120500,103382610,6950,6950,6950,6950,0
|
|
20230628,120400,103382610,6950,6960,6960,6950,6
|
|
20230628,120300,103340860,6950,6950,6950,6950,0
|
|
20230628,120200,103340860,6950,6950,6950,6950,20
|
|
20230628,120100,103201860,6950,6950,6950,6950,9
|
|
20230628,120000,103139310,6950,6950,6950,6950,0
|
|
20230628,115900,103139310,6950,6950,6950,6950,0
|
|
20230628,115800,103139310,6950,6950,6950,6950,321
|
|
20230628,115700,100908360,6950,6940,6950,6940,197
|
|
20230628,115600,99541020,6940,6940,6940,6940,0
|
|
20230628,115500,99541020,6940,6940,6940,6940,136
|
|
20230628,115400,98597180,6940,6940,6940,6940,100
|
|
20230628,115300,97903180,6940,6940,6940,6940,68
|
|
20230628,115200,97431260,6940,6940,6940,6940,0
|
|
20230628,115100,97431260,6940,6940,6940,6940,292
|
|
20230628,115000,95404780,6930,6930,6930,6930,90
|
|
20230628,114900,94781080,6930,6930,6930,6930,15
|
|
20230628,114800,94677130,6930,6930,6930,6930,4
|
|
20230628,114700,94649410,6930,6930,6930,6930,1
|
|
20230628,114600,94642480,6940,6940,6940,6940,0
|
|
20230628,114500,94642480,6940,6940,6940,6940,14
|
|
20230628,114400,94545320,6920,6920,6920,6920,81
|
|
20230628,114300,93984800,6930,6930,6930,6930,0
|
|
20230628,114200,93984800,6930,6930,6930,6930,1
|
|
20230628,114100,93977870,6920,6920,6920,6920,0
|
|
20230628,114000,93977870,6920,6940,6940,6920,51
|
|
20230628,113900,93624930,6930,6930,6930,6930,56
|
|
20230628,113800,93236850,6940,6940,6940,6940,3
|
|
20230628,113700,93216030,6940,6930,6940,6930,28
|
|
20230628,113600,93021960,6950,6900,6950,6900,3961
|
|
20230628,113500,65681700,6900,6900,6900,6900,0
|
|
20230628,113400,65681700,6900,6900,6900,6900,0
|
|
20230628,113300,65681700,6900,6900,6900,6900,0
|
|
20230628,113200,65681700,6900,6900,6900,6900,0
|
|
20230628,113100,65681700,6900,6900,6900,6900,0
|
|
20230628,113000,65681700,6900,6900,6900,6900,0
|
|
20230628,112900,65681700,6900,6900,6900,6900,16
|
|
20230628,112800,65571300,6900,6900,6900,6900,0
|
|
20230628,112700,65571300,6900,6890,6900,6890,148
|
|
20230628,112600,64551540,6900,6900,6900,6900,1
|
|
20230628,112500,64544640,6900,6900,6900,6900,8
|
|
20230628,112400,64489440,6900,6900,6900,6900,0
|
|
20230628,112300,64489440,6900,6900,6900,6900,1
|
|
20230628,112200,64482540,6900,6900,6900,6900,14
|
|
20230628,112100,64385940,6900,6900,6900,6900,0
|
|
20230628,112000,64385940,6900,6900,6900,6900,0
|
|
20230628,111900,64385940,6900,6900,6900,6900,0
|
|
20230628,111800,64385940,6900,6900,6900,6900,0
|
|
20230628,111700,64385940,6900,6900,6900,6900,0
|
|
20230628,111600,64385940,6900,6900,6900,6900,0
|
|
20230628,111500,64385940,6900,6900,6900,6900,0
|
|
20230628,111400,64385940,6900,6900,6900,6900,1
|
|
20230628,111300,64379040,6900,6890,6900,6890,43
|
|
20230628,111200,64082490,6890,6890,6900,6890,397
|
|
20230628,111100,61344490,6880,6880,6880,6880,0
|
|
20230628,111000,61344490,6880,6880,6880,6880,0
|
|
20230628,110900,61344490,6880,6880,6880,6880,1
|
|
20230628,110800,61337610,6880,6880,6880,6880,0
|
|
20230628,110700,61337610,6880,6880,6880,6880,0
|
|
20230628,110600,61337610,6880,6880,6880,6880,0
|
|
20230628,110500,61337610,6880,6880,6880,6880,2
|
|
20230628,110400,61323850,6890,6890,6890,6890,0
|
|
20230628,110300,61323850,6890,6890,6890,6890,0
|
|
20230628,110200,61323850,6890,6890,6890,6890,0
|
|
20230628,110100,61323850,6890,6890,6890,6890,0
|
|
20230628,110000,61323850,6890,6890,6890,6890,2
|
|
20230628,105900,61310070,6890,6890,6890,6890,0
|
|
20230628,105800,61310070,6890,6890,6890,6890,0
|
|
20230628,105700,61310070,6890,6890,6890,6890,0
|
|
20230628,105600,61310070,6890,6890,6890,6890,0
|
|
20230628,105500,61310070,6890,6890,6890,6890,0
|
|
20230628,105400,61310070,6890,6890,6890,6890,0
|
|
20230628,105300,61310070,6890,6890,6890,6890,0
|
|
20230628,105200,61310070,6890,6890,6890,6890,0
|
|
20230628,105100,61310070,6890,6890,6890,6890,0
|
|
20230628,105000,61310070,6890,6890,6890,6890,0
|
|
20230628,104900,61310070,6890,6890,6890,6890,0
|
|
20230628,104800,61310070,6890,6890,6890,6890,0
|
|
20230628,104700,61310070,6890,6890,6890,6890,0
|
|
20230628,104600,61310070,6890,6890,6890,6890,0
|
|
20230628,104500,61310070,6890,6890,6890,6890,0
|
|
20230628,104400,61310070,6890,6890,6890,6890,0
|
|
20230628,104300,61310070,6890,6890,6890,6890,0
|
|
20230628,104200,61310070,6890,6890,6890,6890,0
|
|
20230628,104100,61310070,6890,6890,6890,6890,0
|
|
20230628,104000,61310070,6890,6890,6890,6890,0
|
|
20230628,103900,61310070,6890,6890,6890,6890,0
|
|
20230628,103800,61310070,6890,6890,6890,6890,0
|
|
20230628,103700,61310070,6890,6890,6890,6890,0
|
|
20230628,103600,61310070,6890,6890,6890,6890,0
|
|
20230628,103500,61310070,6890,6890,6890,6890,0
|
|
20230628,103400,61310070,6890,6890,6890,6890,0
|
|
20230628,103300,61310070,6890,6890,6890,6890,1
|
|
20230628,103200,61303180,6890,6890,6890,6890,0
|
|
20230628,103100,61303180,6890,6890,6890,6890,0
|
|
20230628,103000,61303180,6890,6890,6890,6890,0
|
|
20230628,102900,61303180,6890,6890,6890,6890,0
|
|
20230628,102800,61303180,6890,6890,6890,6890,99
|
|
20230628,102700,60621070,6890,6890,6890,6890,0
|
|
20230628,102600,60621070,6890,6890,6890,6890,0
|
|
20230628,102500,60621070,6890,6890,6890,6890,0
|
|
20230628,102400,60621070,6890,6890,6890,6890,0
|
|
20230628,102300,60621070,6890,6890,6890,6890,1
|
|
20230628,102200,60614180,6890,6880,6890,6880,114
|
|
20230628,102100,59829650,6890,6890,6890,6890,90
|
|
20230628,102000,59209550,6890,6890,6890,6890,0
|
|
20230628,101900,59209550,6890,6890,6890,6890,0
|
|
20230628,101800,59209550,6890,6890,6890,6890,2
|
|
20230628,101700,59195770,6890,6890,6890,6890,0
|
|
20230628,101600,59195770,6890,6890,6890,6890,0
|
|
20230628,101500,59195770,6890,6890,6890,6890,0
|
|
20230628,101400,59195770,6890,6890,6890,6890,26
|
|
20230628,101300,59016630,6890,6890,6890,6890,185
|
|
20230628,101200,57741980,6890,6880,6890,6880,243
|
|
20230628,101100,56069680,6890,6890,6890,6890,75
|
|
20230628,101000,55552930,6890,6890,6890,6890,0
|
|
20230628,100900,55552930,6890,6890,6890,6890,90
|
|
20230628,100800,54932830,6900,6900,6900,6900,0
|
|
20230628,100700,54932830,6900,6900,6900,6900,1
|
|
20230628,100600,54925930,6900,6900,6900,6900,0
|
|
20230628,100500,54925930,6900,6900,6900,6900,0
|
|
20230628,100400,54925930,6900,6900,6900,6900,9
|
|
20230628,100300,54863830,6910,6910,6910,6910,0
|
|
20230628,100200,54863830,6910,6910,6910,6910,1
|
|
20230628,100100,54856920,6900,6900,6900,6900,0
|
|
20230628,100000,54856920,6900,6900,6900,6900,0
|
|
20230628,095900,54856920,6900,6890,6900,6890,220
|
|
20230628,095800,53341040,6900,6900,6900,6900,0
|
|
20230628,095700,53341040,6900,6900,6900,6900,0
|
|
20230628,095600,53341040,6900,6900,6900,6900,0
|
|
20230628,095500,53341040,6900,6900,6900,6900,0
|
|
20230628,095400,53341040,6900,6900,6900,6900,0
|
|
20230628,095300,53341040,6900,6900,6900,6900,1221
|
|
20230628,095200,44916140,6900,6900,6900,6900,0
|
|
20230628,095100,44916140,6900,6900,6900,6900,24
|
|
20230628,095000,44750540,6900,6900,6900,6900,2438
|
|
20230628,094900,27928340,6900,6900,6900,6900,0
|
|
20230628,094800,27928340,6900,6900,6900,6900,0
|
|
20230628,094700,27928340,6900,6900,6900,6900,0
|
|
20230628,094600,27928340,6900,6900,6900,6900,0
|
|
20230628,094500,27928340,6900,6900,6900,6900,2
|
|
20230628,094400,27914540,6890,6890,6890,6890,0
|
|
20230628,094300,27914540,6890,6890,6890,6890,1
|
|
20230628,094200,27907650,6890,6890,6890,6880,323
|
|
20230628,094100,25683660,6890,6890,6890,6890,0
|
|
20230628,094000,25683660,6890,6890,6890,6890,0
|
|
20230628,093900,25683660,6890,6890,6890,6890,0
|
|
20230628,093800,25683660,6890,6890,6890,6890,62
|
|
20230628,093700,25256480,6890,6890,6890,6890,1
|
|
20230628,093600,25249590,6890,6890,6890,6880,37
|
|
20230628,093500,24994760,6890,6890,6890,6890,0
|
|
20230628,093400,24994760,6890,6890,6890,6890,0
|
|
20230628,093300,24994760,6890,6890,6890,6890,185
|
|
20230628,093200,23720110,6890,6890,6890,6890,0
|
|
20230628,093100,23720110,6890,6890,6890,6890,0
|
|
20230628,093000,23720110,6890,6890,6890,6890,0
|
|
20230628,092900,23720110,6890,6890,6890,6890,0
|
|
20230628,092800,23720110,6890,6890,6890,6890,0
|
|
20230628,092700,23720110,6890,6890,6890,6890,0
|
|
20230628,092600,23720110,6890,6890,6890,6890,1
|
|
20230628,092500,23713220,6890,6890,6890,6890,2
|
|
20230628,092400,23699440,6890,6890,6890,6890,0
|
|
20230628,092300,23699440,6890,6890,6890,6890,39
|
|
20230628,092200,23430730,6890,6880,6890,6880,2
|
|
20230628,092100,23416960,6890,6890,6890,6890,1
|
|
20230628,092000,23410070,6890,6870,6890,6870,295
|
|
20230628,091900,21381400,6880,6880,6880,6880,0
|
|
20230628,091800,21381400,6880,6880,6880,6880,0
|
|
20230628,091700,21381400,6880,6880,6880,6880,0
|
|
20230628,091600,21381400,6880,6880,6880,6880,0
|
|
20230628,091500,21381400,6880,6880,6880,6880,0
|
|
20230628,091400,21381400,6880,6880,6880,6880,0
|
|
20230628,091300,21381400,6880,6880,6880,6880,0
|
|
20230628,091200,21381400,6880,6880,6880,6880,0
|
|
20230628,091100,21381400,6880,6880,6880,6880,0
|
|
20230628,091000,21381400,6880,6880,6880,6880,0
|
|
20230628,090900,21381400,6880,6880,6880,6880,0
|
|
20230628,090800,21381400,6880,6880,6880,6880,0
|
|
20230628,090700,21381400,6880,6880,6880,6880,5
|
|
20230628,090600,21347000,6840,6850,6850,6840,110
|
|
20230628,090500,20593850,6890,6880,6890,6880,41
|
|
20230628,090400,20311720,6890,6890,6890,6890,110
|
|
20230628,090300,19553820,6890,6890,6890,6890,26
|
|
20230628,090200,19374680,6890,6880,6890,6880,45
|
|
20230628,090100,19065010,6890,6850,6890,6830,1583
|
|
20230628,090000,8239940,6890,6860,6890,6860,1201
|