605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190200,29204240,6920,6920,6920,6920,258
|
|
20230628,190100,29204240,6920,6920,6920,6920,0
|
|
20230628,190000,29204240,6920,6920,6920,6920,0
|
|
20230628,185900,29204240,6920,6920,6920,6920,0
|
|
20230628,185800,29204240,6920,6920,6920,6920,0
|
|
20230628,185700,29204240,6920,6920,6920,6920,0
|
|
20230628,185600,29204240,6920,6920,6920,6920,0
|
|
20230628,185500,29204240,6920,6920,6920,6920,0
|
|
20230628,185400,29204240,6920,6920,6920,6920,0
|
|
20230628,185300,29204240,6920,6920,6920,6920,0
|
|
20230628,185200,29204240,6920,6920,6920,6920,0
|
|
20230628,185100,29204240,6920,6920,6920,6920,0
|
|
20230628,185000,29204240,6920,6920,6920,6920,0
|
|
20230628,184900,29204240,6920,6920,6920,6920,0
|
|
20230628,184800,29204240,6920,6920,6920,6920,0
|
|
20230628,184700,29204240,6920,6920,6920,6920,0
|
|
20230628,184600,29204240,6920,6920,6920,6920,0
|
|
20230628,184500,29204240,6920,6920,6920,6920,0
|
|
20230628,184400,29204240,6920,6920,6920,6920,0
|
|
20230628,184300,29204240,6920,6920,6920,6920,0
|
|
20230628,184200,29204240,6920,6920,6920,6920,0
|
|
20230628,184100,29204240,6920,6920,6920,6920,0
|
|
20230628,184000,29204240,6920,6920,6920,6920,0
|
|
20230628,183900,29204240,6920,6920,6920,6920,0
|
|
20230628,183800,29204240,6920,6920,6920,6920,0
|
|
20230628,183700,29204240,6920,6920,6920,6920,0
|
|
20230628,183600,29204240,6920,6920,6920,6920,0
|
|
20230628,183500,29204240,6920,6920,6920,6920,0
|
|
20230628,183400,29204240,6920,6920,6920,6920,0
|
|
20230628,183300,29204240,6920,6920,6920,6920,0
|
|
20230628,183200,29204240,6920,6920,6920,6920,258
|
|
20230628,183100,29204240,6920,6920,6920,6920,0
|
|
20230628,183000,29204240,6920,6920,6920,6920,0
|
|
20230628,182900,29204240,6920,6920,6920,6920,0
|
|
20230628,182800,29204240,6920,6920,6920,6920,0
|
|
20230628,182700,29204240,6920,6920,6920,6920,0
|
|
20230628,182600,29204240,6920,6920,6920,6920,0
|
|
20230628,182500,29204240,6920,6920,6920,6920,0
|
|
20230628,182400,29204240,6920,6920,6920,6920,0
|
|
20230628,182300,29204240,6920,6920,6920,6920,0
|
|
20230628,182200,29204240,6920,6920,6920,6920,0
|
|
20230628,182100,29204240,6920,6920,6920,6920,0
|
|
20230628,182000,29204240,6920,6920,6920,6920,0
|
|
20230628,181900,29204240,6920,6920,6920,6920,0
|
|
20230628,181800,29204240,6920,6920,6920,6920,0
|
|
20230628,181700,29204240,6920,6920,6920,6920,0
|
|
20230628,181600,29204240,6920,6920,6920,6920,0
|
|
20230628,181500,29204240,6920,6920,6920,6920,0
|
|
20230628,181400,29204240,6920,6920,6920,6920,0
|
|
20230628,181300,29204240,6920,6920,6920,6920,0
|
|
20230628,181200,29204240,6920,6920,6920,6920,0
|
|
20230628,181100,29204240,6920,6920,6920,6920,0
|
|
20230628,181000,29204240,6920,6920,6920,6920,0
|
|
20230628,180900,29204240,6920,6920,6920,6920,0
|
|
20230628,180800,29204240,6920,6920,6920,6920,0
|
|
20230628,180700,29204240,6920,6920,6920,6920,0
|
|
20230628,180600,29204240,6920,6920,6920,6920,0
|
|
20230628,180500,29204240,6920,6920,6920,6920,0
|
|
20230628,180400,29204240,6920,6920,6920,6920,0
|
|
20230628,180300,29204240,6920,6920,6920,6920,0
|
|
20230628,180200,29204240,6920,6920,6920,6920,258
|
|
20230628,180100,29204240,6920,6920,6920,6920,0
|
|
20230628,180000,29204240,6920,6920,6920,6920,0
|
|
20230628,175900,29204240,6920,6920,6920,6920,0
|
|
20230628,175800,29204240,6920,6920,6920,6920,0
|
|
20230628,175700,29204240,6920,6920,6920,6920,0
|
|
20230628,175600,29204240,6920,6920,6920,6920,0
|
|
20230628,175500,29204240,6920,6920,6920,6920,0
|
|
20230628,175400,29204240,6920,6920,6920,6920,0
|
|
20230628,175300,29204240,6920,6920,6920,6920,0
|
|
20230628,175200,29204240,6920,6920,6920,6920,0
|
|
20230628,175100,29204240,6920,6920,6920,6920,0
|
|
20230628,175000,29204240,6920,6920,6920,6920,0
|
|
20230628,174900,29204240,6920,6920,6920,6920,0
|
|
20230628,174800,29204240,6920,6920,6920,6920,0
|
|
20230628,174700,29204240,6920,6920,6920,6920,0
|
|
20230628,174600,29204240,6920,6920,6920,6920,0
|
|
20230628,174500,29204240,6920,6920,6920,6920,0
|
|
20230628,174400,29204240,6920,6920,6920,6920,0
|
|
20230628,174300,29204240,6920,6920,6920,6920,0
|
|
20230628,174200,29204240,6920,6920,6920,6920,0
|
|
20230628,174100,29204240,6920,6920,6920,6920,0
|
|
20230628,174000,29204240,6920,6920,6920,6920,0
|
|
20230628,173900,29204240,6920,6920,6920,6920,0
|
|
20230628,173800,29204240,6920,6920,6920,6920,0
|
|
20230628,173700,29204240,6920,6920,6920,6920,0
|
|
20230628,173600,29204240,6920,6920,6920,6920,0
|
|
20230628,173500,29204240,6920,6920,6920,6920,0
|
|
20230628,173400,29204240,6920,6920,6920,6920,0
|
|
20230628,173300,29204240,6920,6920,6920,6920,0
|
|
20230628,173200,29204240,6920,6920,6920,6920,258
|
|
20230628,173100,29204240,6920,6920,6920,6920,0
|
|
20230628,173000,29204240,6920,6920,6920,6920,0
|
|
20230628,172900,29204240,6920,6920,6920,6920,0
|
|
20230628,172800,29204240,6920,6920,6920,6920,0
|
|
20230628,172700,29204240,6920,6920,6920,6920,0
|
|
20230628,172600,29204240,6920,6920,6920,6920,0
|
|
20230628,172500,29204240,6920,6920,6920,6920,0
|
|
20230628,172400,29204240,6920,6920,6920,6920,0
|
|
20230628,172300,29204240,6920,6920,6920,6920,0
|
|
20230628,172200,29204240,6920,6920,6920,6920,0
|
|
20230628,172100,29204240,6920,6920,6920,6920,0
|
|
20230628,172000,29204240,6920,6920,6920,6920,0
|
|
20230628,171900,29204240,6920,6920,6920,6920,0
|
|
20230628,171800,29204240,6920,6920,6920,6920,0
|
|
20230628,171700,29204240,6920,6920,6920,6920,0
|
|
20230628,171600,29204240,6920,6920,6920,6920,0
|
|
20230628,171500,29204240,6920,6920,6920,6920,0
|
|
20230628,171400,29204240,6920,6920,6920,6920,0
|
|
20230628,171300,29204240,6920,6920,6920,6920,0
|
|
20230628,171200,29204240,6920,6920,6920,6920,0
|
|
20230628,171100,29204240,6920,6920,6920,6920,0
|
|
20230628,171000,29204240,6920,6920,6920,6920,0
|
|
20230628,170900,29204240,6920,6920,6920,6920,0
|
|
20230628,170800,29204240,6920,6920,6920,6920,0
|
|
20230628,170700,29204240,6920,6920,6920,6920,0
|
|
20230628,170600,29204240,6920,6920,6920,6920,0
|
|
20230628,170500,29204240,6920,6920,6920,6920,0
|
|
20230628,170400,29204240,6920,6920,6920,6920,0
|
|
20230628,170300,29204240,6920,6920,6920,6920,0
|
|
20230628,170200,29204240,6920,6920,6920,6920,258
|
|
20230628,170100,29204240,6920,6920,6920,6920,0
|
|
20230628,170000,29204240,6920,6920,6920,6920,0
|
|
20230628,165900,29204240,6920,6920,6920,6920,0
|
|
20230628,165800,29204240,6920,6920,6920,6920,0
|
|
20230628,165700,29204240,6920,6920,6920,6920,0
|
|
20230628,165600,29204240,6920,6920,6920,6920,0
|
|
20230628,165500,29204240,6920,6920,6920,6920,0
|
|
20230628,165400,29204240,6920,6920,6920,6920,0
|
|
20230628,165300,29204240,6920,6920,6920,6920,0
|
|
20230628,165200,29204240,6920,6920,6920,6920,0
|
|
20230628,165100,29204240,6920,6920,6920,6920,0
|
|
20230628,165000,29204240,6920,6920,6920,6920,0
|
|
20230628,164900,29204240,6920,6920,6920,6920,0
|
|
20230628,164800,29204240,6920,6920,6920,6920,0
|
|
20230628,164700,29204240,6920,6920,6920,6920,0
|
|
20230628,164600,29204240,6920,6920,6920,6920,0
|
|
20230628,164500,29204240,6920,6920,6920,6920,0
|
|
20230628,164400,29204240,6920,6920,6920,6920,0
|
|
20230628,164300,29204240,6920,6920,6920,6920,0
|
|
20230628,164200,29204240,6920,6920,6920,6920,0
|
|
20230628,164100,29204240,6920,6920,6920,6920,0
|
|
20230628,164000,29204240,6920,6920,6920,6920,0
|
|
20230628,163900,29204240,6920,6920,6920,6920,0
|
|
20230628,163800,29204240,6920,6920,6920,6920,0
|
|
20230628,163700,29204240,6920,6920,6920,6920,0
|
|
20230628,163600,29204240,6920,6920,6920,6920,0
|
|
20230628,163500,29204240,6920,6920,6920,6920,0
|
|
20230628,163400,29204240,6920,6920,6920,6920,0
|
|
20230628,163300,29204240,6920,6920,6920,6920,0
|
|
20230628,163200,29204240,6920,6920,6920,6920,258
|
|
20230628,163100,29204240,6920,6920,6920,6920,0
|
|
20230628,163000,29204240,6920,6920,6920,6920,0
|
|
20230628,162900,29204240,6920,6920,6920,6920,0
|
|
20230628,162800,29204240,6920,6920,6920,6920,0
|
|
20230628,162700,29204240,6920,6920,6920,6920,0
|
|
20230628,162600,29204240,6920,6920,6920,6920,0
|
|
20230628,162500,29204240,6920,6920,6920,6920,0
|
|
20230628,162400,29204240,6920,6920,6920,6920,0
|
|
20230628,162300,29204240,6920,6920,6920,6920,0
|
|
20230628,162200,29204240,6920,6920,6920,6920,0
|
|
20230628,162100,29204240,6920,6920,6920,6920,0
|
|
20230628,162000,29204240,6920,6920,6920,6920,0
|
|
20230628,161900,29204240,6920,6920,6920,6920,0
|
|
20230628,161800,29204240,6920,6920,6920,6920,0
|
|
20230628,161700,29204240,6920,6920,6920,6920,0
|
|
20230628,161600,29204240,6920,6920,6920,6920,0
|
|
20230628,161500,29204240,6920,6920,6920,6920,0
|
|
20230628,161400,29204240,6920,6920,6920,6920,0
|
|
20230628,161300,29204240,6920,6920,6920,6920,0
|
|
20230628,161200,29204240,6920,6920,6920,6920,0
|
|
20230628,161100,29204240,6920,6920,6920,6920,0
|
|
20230628,161000,29204240,6920,6920,6920,6920,0
|
|
20230628,160900,29204240,6920,6920,6920,6920,0
|
|
20230628,160800,29204240,6920,6920,6920,6920,0
|
|
20230628,160700,29204240,6920,6920,6920,6920,0
|
|
20230628,160600,29204240,6920,6920,6920,6920,0
|
|
20230628,160500,29204240,6920,6920,6920,6920,0
|
|
20230628,160400,29204240,6920,6920,6920,6920,0
|
|
20230628,160300,29204240,6920,6920,6920,6920,0
|
|
20230628,160200,29204240,6920,6920,6920,6920,258
|
|
20230628,160100,29204240,6920,6920,6920,6920,0
|
|
20230628,160000,29204240,6920,6920,6920,6920,0
|
|
20230628,155900,29204240,6920,6920,6920,6920,0
|
|
20230628,155800,29204240,6920,6920,6920,6920,0
|
|
20230628,155700,29204240,6920,6920,6920,6920,0
|
|
20230628,155600,29204240,6920,6920,6920,6920,0
|
|
20230628,155500,29204240,6920,6920,6920,6920,0
|
|
20230628,155400,29204240,6920,6920,6920,6920,0
|
|
20230628,155300,29204240,6920,6920,6920,6920,0
|
|
20230628,155200,29204240,6920,6920,6920,6920,0
|
|
20230628,155100,29204240,6920,6920,6920,6920,0
|
|
20230628,155000,29204240,6920,6920,6920,6920,0
|
|
20230628,154900,29204240,6920,6920,6920,6920,0
|
|
20230628,154800,29204240,6920,6920,6920,6920,0
|
|
20230628,154700,29204240,6920,6920,6920,6920,0
|
|
20230628,154600,29204240,6920,6920,6920,6920,0
|
|
20230628,154500,29204240,6920,6920,6920,6920,0
|
|
20230628,154400,29204240,6920,6920,6920,6920,0
|
|
20230628,154300,29204240,6920,6920,6920,6920,0
|
|
20230628,154200,29204240,6920,6920,6920,6920,0
|
|
20230628,154100,29204240,6920,6920,6920,6920,0
|
|
20230628,154000,29204240,6920,6920,6920,6920,0
|
|
20230628,153900,29204240,6920,6920,6920,6920,0
|
|
20230628,153800,29204240,6920,6920,6920,6920,0
|
|
20230628,153700,29204240,6920,6920,6920,6920,0
|
|
20230628,153600,29204240,6920,6920,6920,6920,0
|
|
20230628,153500,29204240,6920,6920,6920,6920,0
|
|
20230628,153400,29204240,6920,6920,6920,6920,0
|
|
20230628,153300,29204240,6920,6920,6920,6920,0
|
|
20230628,153200,29204240,6920,6920,6920,6920,258
|
|
20230628,153100,29204240,6920,6920,6920,6920,0
|
|
20230628,153000,29204240,6920,6920,6920,6920,258
|
|
20230628,152900,27418880,6950,6950,6950,6950,0
|
|
20230628,152800,27418880,6950,6950,6950,6950,0
|
|
20230628,152700,27418880,6950,6950,6950,6950,0
|
|
20230628,152600,27418880,6950,6950,6950,6950,0
|
|
20230628,152500,27418880,6950,6950,6950,6950,0
|
|
20230628,152400,27418880,6950,6950,6950,6950,0
|
|
20230628,152300,27418880,6950,6950,6950,6950,0
|
|
20230628,152200,27418880,6950,6950,6950,6950,0
|
|
20230628,152100,27418880,6950,6950,6950,6950,0
|
|
20230628,152000,27418880,6950,6950,6950,6950,0
|
|
20230628,151900,27418880,6950,6950,6950,6950,5
|
|
20230628,151800,27384130,6920,6920,6920,6920,1
|
|
20230628,151700,27377210,6920,6920,6920,6920,0
|
|
20230628,151600,27377210,6920,6920,6920,6920,0
|
|
20230628,151500,27377210,6920,6920,6920,6920,0
|
|
20230628,151400,27377210,6920,6920,6920,6920,0
|
|
20230628,151300,27377210,6920,6920,6920,6920,0
|
|
20230628,151200,27377210,6920,6920,6920,6920,0
|
|
20230628,151100,27377210,6920,6920,6920,6920,2
|
|
20230628,151000,27363370,6920,6920,6920,6920,0
|
|
20230628,150900,27363370,6920,6920,6920,6920,0
|
|
20230628,150800,27363370,6920,6920,6920,6920,1
|
|
20230628,150700,27356450,6930,6950,6950,6930,159
|
|
20230628,150600,26254260,6940,6940,6940,6940,0
|
|
20230628,150500,26254260,6940,6940,6940,6940,0
|
|
20230628,150400,26254260,6940,6930,6940,6930,167
|
|
20230628,150300,25095950,6940,6940,6940,6940,29
|
|
20230628,150200,24894690,6940,6940,6940,6940,0
|
|
20230628,150100,24894690,6940,6940,6940,6940,0
|
|
20230628,150000,24894690,6940,6940,6940,6940,0
|
|
20230628,145900,24894690,6940,6940,6940,6940,0
|
|
20230628,145800,24894690,6940,6940,6940,6940,0
|
|
20230628,145700,24894690,6940,6940,6940,6940,0
|
|
20230628,145600,24894690,6940,6940,6940,6940,0
|
|
20230628,145500,24894690,6940,6940,6940,6940,63
|
|
20230628,145400,24457470,6940,6940,6940,6940,0
|
|
20230628,145300,24457470,6940,6940,6940,6940,9
|
|
20230628,145200,24395010,6930,6930,6930,6930,0
|
|
20230628,145100,24395010,6930,6930,6930,6930,0
|
|
20230628,145000,24395010,6930,6930,6930,6930,0
|
|
20230628,144900,24395010,6930,6930,6930,6930,0
|
|
20230628,144800,24395010,6930,6930,6930,6930,0
|
|
20230628,144700,24395010,6930,6930,6930,6930,0
|
|
20230628,144600,24395010,6930,6930,6930,6930,0
|
|
20230628,144500,24395010,6930,6930,6930,6930,0
|
|
20230628,144400,24395010,6930,6930,6930,6930,0
|
|
20230628,144300,24395010,6930,6930,6930,6930,0
|
|
20230628,144200,24395010,6930,6930,6930,6930,0
|
|
20230628,144100,24395010,6930,6930,6930,6930,0
|
|
20230628,144000,24395010,6930,6930,6930,6930,0
|
|
20230628,143900,24395010,6930,6930,6930,6930,0
|
|
20230628,143800,24395010,6930,6950,6950,6930,10
|
|
20230628,143700,24325530,6950,6950,6950,6950,4
|
|
20230628,143600,24297730,6950,6950,6950,6950,1
|
|
20230628,143500,24290780,6950,6950,6950,6950,1
|
|
20230628,143400,24283830,6970,6970,6970,6970,0
|
|
20230628,143300,24283830,6970,6970,6970,6970,0
|
|
20230628,143200,24283830,6970,6970,6970,6970,0
|
|
20230628,143100,24283830,6970,6970,6970,6970,0
|
|
20230628,143000,24283830,6970,6970,6970,6970,1
|
|
20230628,142900,24276860,6970,6970,6970,6970,0
|
|
20230628,142800,24276860,6970,6970,6970,6970,0
|
|
20230628,142700,24276860,6970,6970,6970,6970,0
|
|
20230628,142600,24276860,6970,6970,6970,6970,0
|
|
20230628,142500,24276860,6970,6970,6970,6970,0
|
|
20230628,142400,24276860,6970,6970,6970,6970,0
|
|
20230628,142300,24276860,6970,6970,6970,6970,0
|
|
20230628,142200,24276860,6970,6970,6970,6970,0
|
|
20230628,142100,24276860,6970,6970,6970,6970,0
|
|
20230628,142000,24276860,6970,6970,6970,6970,0
|
|
20230628,141900,24276860,6970,6970,6970,6970,0
|
|
20230628,141800,24276860,6970,6970,6970,6970,0
|
|
20230628,141700,24276860,6970,6970,6970,6970,58
|
|
20230628,141600,23872600,6970,6970,6970,6970,0
|
|
20230628,141500,23872600,6970,6970,6970,6970,0
|
|
20230628,141400,23872600,6970,6970,6970,6970,0
|
|
20230628,141300,23872600,6970,6970,6970,6970,0
|
|
20230628,141200,23872600,6970,6970,6970,6970,1
|
|
20230628,141100,23865630,6960,6960,6960,6960,0
|
|
20230628,141000,23865630,6960,6960,6960,6960,0
|
|
20230628,140900,23865630,6960,6960,6960,6960,0
|
|
20230628,140800,23865630,6960,6960,6960,6960,0
|
|
20230628,140700,23865630,6960,6960,6960,6960,0
|
|
20230628,140600,23865630,6960,6960,6960,6960,32
|
|
20230628,140500,23642910,6950,6950,6950,6950,0
|
|
20230628,140400,23642910,6950,6950,6950,6950,5
|
|
20230628,140300,23608160,6950,6950,6950,6950,91
|
|
20230628,140200,22975710,6950,6950,6950,6950,0
|
|
20230628,140100,22975710,6950,6950,6950,6950,0
|
|
20230628,140000,22975710,6950,6950,6950,6950,0
|
|
20230628,135900,22975710,6950,6950,6950,6950,0
|
|
20230628,135800,22975710,6950,6950,6950,6950,0
|
|
20230628,135700,22975710,6950,6950,6950,6950,0
|
|
20230628,135600,22975710,6950,6950,6950,6950,0
|
|
20230628,135500,22975710,6950,6950,6950,6950,0
|
|
20230628,135400,22975710,6950,6950,6950,6950,0
|
|
20230628,135300,22975710,6950,6950,6950,6950,0
|
|
20230628,135200,22975710,6950,6950,6950,6950,0
|
|
20230628,135100,22975710,6950,6950,6950,6950,0
|
|
20230628,135000,22975710,6950,6950,6950,6950,0
|
|
20230628,134900,22975710,6950,6950,6950,6950,0
|
|
20230628,134800,22975710,6950,6950,6950,6950,0
|
|
20230628,134700,22975710,6950,6950,6950,6950,0
|
|
20230628,134600,22975710,6950,6950,6950,6950,0
|
|
20230628,134500,22975710,6950,6950,6950,6950,0
|
|
20230628,134400,22975710,6950,6950,6950,6950,0
|
|
20230628,134300,22975710,6950,6950,6950,6950,31
|
|
20230628,134200,22760260,6930,6930,6930,6930,0
|
|
20230628,134100,22760260,6930,6930,6930,6930,0
|
|
20230628,134000,22760260,6930,6930,6930,6930,0
|
|
20230628,133900,22760260,6930,6930,6930,6930,0
|
|
20230628,133800,22760260,6930,6930,6930,6930,0
|
|
20230628,133700,22760260,6930,6930,6930,6930,0
|
|
20230628,133600,22760260,6930,6930,6930,6930,0
|
|
20230628,133500,22760260,6930,6930,6930,6930,0
|
|
20230628,133400,22760260,6930,6930,6930,6930,0
|
|
20230628,133300,22760260,6930,6930,6930,6930,0
|
|
20230628,133200,22760260,6930,6930,6930,6930,0
|
|
20230628,133100,22760260,6930,6930,6930,6930,0
|
|
20230628,133000,22760260,6930,6930,6930,6930,0
|
|
20230628,132900,22760260,6930,6930,6930,6930,0
|
|
20230628,132800,22760260,6930,6930,6930,6930,0
|
|
20230628,132700,22760260,6930,6930,6930,6930,0
|
|
20230628,132600,22760260,6930,6930,6930,6930,0
|
|
20230628,132500,22760260,6930,6930,6930,6930,0
|
|
20230628,132400,22760260,6930,6930,6930,6930,0
|
|
20230628,132300,22760260,6930,6930,6930,6930,0
|
|
20230628,132200,22760260,6930,6930,6930,6930,0
|
|
20230628,132100,22760260,6930,6930,6930,6930,0
|
|
20230628,132000,22760260,6930,6930,6930,6930,0
|
|
20230628,131900,22760260,6930,6930,6930,6930,0
|
|
20230628,131800,22760260,6930,6930,6930,6930,0
|
|
20230628,131700,22760260,6930,6930,6930,6930,0
|
|
20230628,131600,22760260,6930,6930,6930,6930,0
|
|
20230628,131500,22760260,6930,6930,6930,6930,0
|
|
20230628,131400,22760260,6930,6930,6930,6930,0
|
|
20230628,131300,22760260,6930,6930,6930,6930,0
|
|
20230628,131200,22760260,6930,6930,6930,6930,0
|
|
20230628,131100,22760260,6930,6930,6930,6930,10
|
|
20230628,131000,22690960,6930,6930,6930,6930,1
|
|
20230628,130900,22684030,6950,6950,6950,6950,0
|
|
20230628,130800,22684030,6950,6950,6950,6950,0
|
|
20230628,130700,22684030,6950,6950,6950,6950,0
|
|
20230628,130600,22684030,6950,6950,6950,6950,0
|
|
20230628,130500,22684030,6950,6950,6950,6950,0
|
|
20230628,130400,22684030,6950,6950,6950,6950,0
|
|
20230628,130300,22684030,6950,6950,6950,6950,0
|
|
20230628,130200,22684030,6950,6950,6950,6950,0
|
|
20230628,130100,22684030,6950,6950,6950,6950,0
|
|
20230628,130000,22684030,6950,6950,6950,6950,59
|
|
20230628,125900,22273980,6950,6950,6950,6950,0
|
|
20230628,125800,22273980,6950,6950,6950,6950,0
|
|
20230628,125700,22273980,6950,6950,6950,6950,53
|
|
20230628,125600,21905630,6930,6930,6930,6930,0
|
|
20230628,125500,21905630,6930,6930,6930,6930,0
|
|
20230628,125400,21905630,6930,6930,6930,6930,0
|
|
20230628,125300,21905630,6930,6930,6930,6930,0
|
|
20230628,125200,21905630,6930,6930,6930,6930,0
|
|
20230628,125100,21905630,6930,6930,6930,6930,0
|
|
20230628,125000,21905630,6930,6930,6930,6930,0
|
|
20230628,124900,21905630,6930,6930,6930,6930,0
|
|
20230628,124800,21905630,6930,6930,6930,6930,0
|
|
20230628,124700,21905630,6930,6930,6930,6930,0
|
|
20230628,124600,21905630,6930,6930,6930,6930,0
|
|
20230628,124500,21905630,6930,6930,6930,6930,0
|
|
20230628,124400,21905630,6930,6930,6930,6930,0
|
|
20230628,124300,21905630,6930,6930,6930,6930,0
|
|
20230628,124200,21905630,6930,6930,6930,6930,0
|
|
20230628,124100,21905630,6930,6930,6930,6930,0
|
|
20230628,124000,21905630,6930,6930,6930,6930,129
|
|
20230628,123900,21011660,6930,6930,6930,6930,171
|
|
20230628,123800,19826630,6920,6920,6920,6920,0
|
|
20230628,123700,19826630,6920,6920,6920,6920,0
|
|
20230628,123600,19826630,6920,6920,6920,6920,0
|
|
20230628,123500,19826630,6920,6920,6920,6920,20
|
|
20230628,123400,19688230,6940,6940,6940,6940,0
|
|
20230628,123300,19688230,6940,6940,6940,6940,0
|
|
20230628,123200,19688230,6940,6940,6940,6940,0
|
|
20230628,123100,19688230,6940,6940,6940,6940,0
|
|
20230628,123000,19688230,6940,6940,6940,6940,0
|
|
20230628,122900,19688230,6940,6940,6940,6940,0
|
|
20230628,122800,19688230,6940,6940,6940,6940,0
|
|
20230628,122700,19688230,6940,6940,6940,6940,0
|
|
20230628,122600,19688230,6940,6940,6940,6940,0
|
|
20230628,122500,19688230,6940,6940,6940,6940,0
|
|
20230628,122400,19688230,6940,6940,6940,6940,1
|
|
20230628,122300,19681290,6950,6950,6950,6950,0
|
|
20230628,122200,19681290,6950,6950,6950,6950,0
|
|
20230628,122100,19681290,6950,6950,6950,6950,0
|
|
20230628,122000,19681290,6950,6950,6950,6950,0
|
|
20230628,121900,19681290,6950,6950,6950,6950,0
|
|
20230628,121800,19681290,6950,6950,6950,6950,4
|
|
20230628,121700,19653490,6950,6950,6950,6950,0
|
|
20230628,121600,19653490,6950,6950,6950,6950,0
|
|
20230628,121500,19653490,6950,6950,6950,6950,0
|
|
20230628,121400,19653490,6950,6950,6950,6950,0
|
|
20230628,121300,19653490,6950,6950,6950,6950,0
|
|
20230628,121200,19653490,6950,6950,6950,6950,0
|
|
20230628,121100,19653490,6950,6950,6950,6950,0
|
|
20230628,121000,19653490,6950,6950,6950,6950,0
|
|
20230628,120900,19653490,6950,6950,6950,6950,0
|
|
20230628,120800,19653490,6950,6950,6950,6950,10
|
|
20230628,120700,19583990,6950,6940,6950,6940,251
|
|
20230628,120600,17839990,6940,6940,6940,6940,20
|
|
20230628,120500,17701190,6910,6910,6910,6910,0
|
|
20230628,120400,17701190,6910,6910,6910,6910,0
|
|
20230628,120300,17701190,6910,6910,6910,6910,0
|
|
20230628,120200,17701190,6910,6910,6910,6910,0
|
|
20230628,120100,17701190,6910,6910,6910,6910,0
|
|
20230628,120000,17701190,6910,6910,6910,6910,0
|
|
20230628,115900,17701190,6910,6910,6910,6910,0
|
|
20230628,115800,17701190,6910,6910,6910,6910,0
|
|
20230628,115700,17701190,6910,6910,6910,6910,0
|
|
20230628,115600,17701190,6910,6910,6910,6910,0
|
|
20230628,115500,17701190,6910,6910,6910,6910,0
|
|
20230628,115400,17701190,6910,6910,6910,6910,0
|
|
20230628,115300,17701190,6910,6910,6910,6910,0
|
|
20230628,115200,17701190,6910,6910,6910,6910,0
|
|
20230628,115100,17701190,6910,6910,6910,6910,0
|
|
20230628,115000,17701190,6910,6910,6910,6910,0
|
|
20230628,114900,17701190,6910,6910,6910,6910,0
|
|
20230628,114800,17701190,6910,6910,6910,6910,0
|
|
20230628,114700,17701190,6910,6910,6910,6910,0
|
|
20230628,114600,17701190,6910,6910,6910,6910,0
|
|
20230628,114500,17701190,6910,6910,6910,6910,0
|
|
20230628,114400,17701190,6910,6910,6910,6910,0
|
|
20230628,114300,17701190,6910,6910,6910,6910,0
|
|
20230628,114200,17701190,6910,6910,6910,6910,0
|
|
20230628,114100,17701190,6910,6910,6910,6910,0
|
|
20230628,114000,17701190,6910,6910,6910,6910,0
|
|
20230628,113900,17701190,6910,6910,6910,6910,0
|
|
20230628,113800,17701190,6910,6910,6910,6910,0
|
|
20230628,113700,17701190,6910,6910,6910,6910,0
|
|
20230628,113600,17701190,6910,6910,6910,6910,0
|
|
20230628,113500,17701190,6910,6910,6910,6910,0
|
|
20230628,113400,17701190,6910,6910,6910,6910,0
|
|
20230628,113300,17701190,6910,6910,6910,6910,0
|
|
20230628,113200,17701190,6910,6910,6910,6910,0
|
|
20230628,113100,17701190,6910,6910,6910,6910,0
|
|
20230628,113000,17701190,6910,6910,6910,6910,0
|
|
20230628,112900,17701190,6910,6910,6910,6910,0
|
|
20230628,112800,17701190,6910,6910,6910,6910,0
|
|
20230628,112700,17701190,6910,6910,6910,6910,149
|
|
20230628,112600,16671600,6910,6910,6910,6910,1
|
|
20230628,112500,16664690,6910,6910,6910,6910,0
|
|
20230628,112400,16664690,6910,6910,6910,6910,0
|
|
20230628,112300,16664690,6910,6910,6910,6910,0
|
|
20230628,112200,16664690,6910,6910,6910,6910,0
|
|
20230628,112100,16664690,6910,6910,6910,6910,0
|
|
20230628,112000,16664690,6910,6910,6910,6910,0
|
|
20230628,111900,16664690,6910,6910,6910,6910,0
|
|
20230628,111800,16664690,6910,6910,6910,6910,0
|
|
20230628,111700,16664690,6910,6910,6910,6910,1
|
|
20230628,111600,16657780,6870,6870,6870,6870,0
|
|
20230628,111500,16657780,6870,6870,6870,6870,0
|
|
20230628,111400,16657780,6870,6870,6870,6870,0
|
|
20230628,111300,16657780,6870,6870,6870,6870,0
|
|
20230628,111200,16657780,6870,6870,6870,6870,0
|
|
20230628,111100,16657780,6870,6870,6870,6870,0
|
|
20230628,111000,16657780,6870,6870,6870,6870,0
|
|
20230628,110900,16657780,6870,6870,6870,6870,0
|
|
20230628,110800,16657780,6870,6870,6870,6870,0
|
|
20230628,110700,16657780,6870,6870,6870,6870,0
|
|
20230628,110600,16657780,6870,6870,6870,6870,0
|
|
20230628,110500,16657780,6870,6870,6870,6870,0
|
|
20230628,110400,16657780,6870,6870,6870,6870,0
|
|
20230628,110300,16657780,6870,6870,6870,6870,0
|
|
20230628,110200,16657780,6870,6870,6870,6870,0
|
|
20230628,110100,16657780,6870,6870,6870,6870,0
|
|
20230628,110000,16657780,6870,6870,6870,6870,0
|
|
20230628,105900,16657780,6870,6870,6870,6870,0
|
|
20230628,105800,16657780,6870,6870,6870,6870,0
|
|
20230628,105700,16657780,6870,6870,6870,6870,0
|
|
20230628,105600,16657780,6870,6920,6920,6870,190
|
|
20230628,105500,15352340,6920,6920,6920,6920,125
|
|
20230628,105400,14487340,6860,6860,6860,6860,0
|
|
20230628,105300,14487340,6860,6860,6860,6860,0
|
|
20230628,105200,14487340,6860,6860,6860,6860,0
|
|
20230628,105100,14487340,6860,6860,6860,6860,0
|
|
20230628,105000,14487340,6860,6860,6860,6860,0
|
|
20230628,104900,14487340,6860,6910,6910,6860,282
|
|
20230628,104800,12547860,6920,6920,6920,6920,0
|
|
20230628,104700,12547860,6920,6920,6920,6920,6
|
|
20230628,104600,12506340,6920,6920,6920,6920,0
|
|
20230628,104500,12506340,6920,6920,6920,6920,0
|
|
20230628,104400,12506340,6920,6920,6920,6920,0
|
|
20230628,104300,12506340,6920,6920,6920,6920,0
|
|
20230628,104200,12506340,6920,6920,6920,6920,0
|
|
20230628,104100,12506340,6920,6920,6920,6920,0
|
|
20230628,104000,12506340,6920,6920,6920,6920,0
|
|
20230628,103900,12506340,6920,6920,6920,6920,0
|
|
20230628,103800,12506340,6920,6920,6920,6920,0
|
|
20230628,103700,12506340,6920,6920,6920,6920,0
|
|
20230628,103600,12506340,6920,6920,6920,6920,0
|
|
20230628,103500,12506340,6920,6920,6920,6920,0
|
|
20230628,103400,12506340,6920,6920,6920,6920,6
|
|
20230628,103300,12464820,6920,6920,6920,6920,0
|
|
20230628,103200,12464820,6920,6920,6920,6920,0
|
|
20230628,103100,12464820,6920,6920,6920,6920,0
|
|
20230628,103000,12464820,6920,6920,6920,6920,0
|
|
20230628,102900,12464820,6920,6920,6920,6920,0
|
|
20230628,102800,12464820,6920,6920,6920,6920,0
|
|
20230628,102700,12464820,6920,6920,6920,6920,0
|
|
20230628,102600,12464820,6920,6920,6920,6920,0
|
|
20230628,102500,12464820,6920,6920,6920,6920,0
|
|
20230628,102400,12464820,6920,6920,6920,6920,0
|
|
20230628,102300,12464820,6920,6920,6920,6920,0
|
|
20230628,102200,12464820,6920,6920,6920,6920,0
|
|
20230628,102100,12464820,6920,6920,6920,6920,0
|
|
20230628,102000,12464820,6920,6920,6920,6920,13
|
|
20230628,101900,12374860,6910,6910,6910,6910,3
|
|
20230628,101800,12354130,6900,6900,6900,6900,0
|
|
20230628,101700,12354130,6900,6900,6900,6900,0
|
|
20230628,101600,12354130,6900,6900,6900,6900,0
|
|
20230628,101500,12354130,6900,6900,6900,6900,0
|
|
20230628,101400,12354130,6900,6900,6900,6900,9
|
|
20230628,101300,12292030,6920,6920,6920,6920,0
|
|
20230628,101200,12292030,6920,6920,6920,6920,0
|
|
20230628,101100,12292030,6920,6920,6920,6920,0
|
|
20230628,101000,12292030,6920,6920,6920,6920,0
|
|
20230628,100900,12292030,6920,6920,6920,6920,0
|
|
20230628,100800,12292030,6920,6920,6920,6920,0
|
|
20230628,100700,12292030,6920,6920,6920,6920,0
|
|
20230628,100600,12292030,6920,6920,6920,6920,0
|
|
20230628,100500,12292030,6920,6920,6920,6920,0
|
|
20230628,100400,12292030,6920,6920,6920,6920,11
|
|
20230628,100300,12215910,6870,6870,6870,6870,0
|
|
20230628,100200,12215910,6870,6870,6870,6870,0
|
|
20230628,100100,12215910,6870,6870,6870,6870,0
|
|
20230628,100000,12215910,6870,6870,6870,6870,0
|
|
20230628,095900,12215910,6870,6880,6880,6870,108
|
|
20230628,095800,11472950,6870,6870,6870,6870,0
|
|
20230628,095700,11472950,6870,6870,6870,6870,0
|
|
20230628,095600,11472950,6870,6870,6870,6870,0
|
|
20230628,095500,11472950,6870,6870,6870,6870,274
|
|
20230628,095400,9590570,6870,6870,6870,6870,8
|
|
20230628,095300,9535610,6870,6870,6870,6870,0
|
|
20230628,095200,9535610,6870,6870,6870,6870,2
|
|
20230628,095100,9521870,6860,6900,6900,6860,250
|
|
20230628,095000,7806150,6940,6940,6940,6940,0
|
|
20230628,094900,7806150,6940,6940,6940,6940,0
|
|
20230628,094800,7806150,6940,6940,6940,6940,0
|
|
20230628,094700,7806150,6940,6940,6940,6940,0
|
|
20230628,094600,7806150,6940,6940,6940,6940,0
|
|
20230628,094500,7806150,6940,6940,6940,6940,0
|
|
20230628,094400,7806150,6940,6940,6940,6940,0
|
|
20230628,094300,7806150,6940,6940,6940,6940,0
|
|
20230628,094200,7806150,6940,6940,6940,6940,0
|
|
20230628,094100,7806150,6940,6940,6940,6940,0
|
|
20230628,094000,7806150,6940,6940,6940,6940,0
|
|
20230628,093900,7806150,6940,6940,6940,6940,0
|
|
20230628,093800,7806150,6940,6940,6940,6940,0
|
|
20230628,093700,7806150,6940,6940,6940,6940,0
|
|
20230628,093600,7806150,6940,6940,6940,6940,0
|
|
20230628,093500,7806150,6940,6940,6940,6940,0
|
|
20230628,093400,7806150,6940,6940,6940,6940,0
|
|
20230628,093300,7806150,6940,6940,6940,6940,2
|
|
20230628,093200,7792270,6900,6900,6900,6900,0
|
|
20230628,093100,7792270,6900,6900,6900,6900,0
|
|
20230628,093000,7792270,6900,6900,6900,6900,0
|
|
20230628,092900,7792270,6900,6900,6900,6900,0
|
|
20230628,092800,7792270,6900,6900,6900,6900,0
|
|
20230628,092700,7792270,6900,6900,6900,6900,0
|
|
20230628,092600,7792270,6900,6900,6900,6900,53
|
|
20230628,092500,7426570,6900,6900,6900,6900,3
|
|
20230628,092400,7405870,6900,6900,6900,6900,94
|
|
20230628,092300,6757270,6900,6900,6900,6900,0
|
|
20230628,092200,6757270,6900,6900,6900,6900,0
|
|
20230628,092100,6757270,6900,6900,6900,6900,0
|
|
20230628,092000,6757270,6900,6900,6900,6900,0
|
|
20230628,091900,6757270,6900,6900,6900,6900,0
|
|
20230628,091800,6757270,6900,6900,6900,6900,0
|
|
20230628,091700,6757270,6900,6910,6910,6900,20
|
|
20230628,091600,6619260,6900,6900,6900,6900,2
|
|
20230628,091500,6605460,6900,6920,6920,6900,155
|
|
20230628,091400,5535480,6950,6950,6950,6950,0
|
|
20230628,091300,5535480,6950,6950,6950,6950,17
|
|
20230628,091200,5417330,6950,6940,6950,6940,11
|
|
20230628,091100,5340980,6940,6940,6940,6940,0
|
|
20230628,091000,5340980,6940,6940,6940,6940,0
|
|
20230628,090900,5340980,6940,6940,6940,6940,2
|
|
20230628,090800,5327100,6940,6930,6940,6930,284
|
|
20230628,090700,3358660,6900,6900,6900,6900,0
|
|
20230628,090600,3358660,6900,6900,6900,6900,0
|
|
20230628,090500,3358660,6900,6900,6900,6900,11
|
|
20230628,090400,3282760,6870,6870,6870,6870,0
|
|
20230628,090300,3282760,6870,6870,6870,6870,15
|
|
20230628,090200,3179710,6860,6880,6880,6860,64
|
|
20230628,090100,2740000,6850,6850,6850,6850,0
|
|
20230628,090000,2740000,6850,6850,6850,6850,400
|