619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191600,95504890,6080,6080,6080,6080,147
|
|
20230628,191500,95504890,6080,6080,6080,6080,0
|
|
20230628,191400,95504890,6080,6080,6080,6080,0
|
|
20230628,191300,95504890,6080,6080,6080,6080,0
|
|
20230628,191200,95504890,6080,6080,6080,6080,0
|
|
20230628,191100,95504890,6080,6080,6080,6080,0
|
|
20230628,191000,95504890,6080,6080,6080,6080,0
|
|
20230628,190900,95504890,6080,6080,6080,6080,0
|
|
20230628,190800,95504890,6080,6080,6080,6080,0
|
|
20230628,190700,95504890,6080,6080,6080,6080,0
|
|
20230628,190600,95504890,6080,6080,6080,6080,0
|
|
20230628,190500,95504890,6080,6080,6080,6080,0
|
|
20230628,190400,95504890,6080,6080,6080,6080,0
|
|
20230628,190300,95504890,6080,6080,6080,6080,0
|
|
20230628,190200,95504890,6080,6080,6080,6080,0
|
|
20230628,190100,95504890,6080,6080,6080,6080,0
|
|
20230628,190000,95504890,6080,6080,6080,6080,0
|
|
20230628,185900,95504890,6080,6080,6080,6080,0
|
|
20230628,185800,95504890,6080,6080,6080,6080,0
|
|
20230628,185700,95504890,6080,6080,6080,6080,0
|
|
20230628,185600,95504890,6080,6080,6080,6080,0
|
|
20230628,185500,95504890,6080,6080,6080,6080,0
|
|
20230628,185400,95504890,6080,6080,6080,6080,0
|
|
20230628,185300,95504890,6080,6080,6080,6080,0
|
|
20230628,185200,95504890,6080,6080,6080,6080,0
|
|
20230628,185100,95504890,6080,6080,6080,6080,0
|
|
20230628,185000,95504890,6080,6080,6080,6080,0
|
|
20230628,184900,95504890,6080,6080,6080,6080,0
|
|
20230628,184800,95504890,6080,6080,6080,6080,0
|
|
20230628,184700,95504890,6080,6080,6080,6080,0
|
|
20230628,184600,95504890,6080,6080,6080,6080,147
|
|
20230628,184500,95504890,6080,6080,6080,6080,0
|
|
20230628,184400,95504890,6080,6080,6080,6080,0
|
|
20230628,184300,95504890,6080,6080,6080,6080,0
|
|
20230628,184200,95504890,6080,6080,6080,6080,0
|
|
20230628,184100,95504890,6080,6080,6080,6080,0
|
|
20230628,184000,95504890,6080,6080,6080,6080,0
|
|
20230628,183900,95504890,6080,6080,6080,6080,0
|
|
20230628,183800,95504890,6080,6080,6080,6080,0
|
|
20230628,183700,95504890,6080,6080,6080,6080,0
|
|
20230628,183600,95504890,6080,6080,6080,6080,0
|
|
20230628,183500,95504890,6080,6080,6080,6080,0
|
|
20230628,183400,95504890,6080,6080,6080,6080,0
|
|
20230628,183300,95504890,6080,6080,6080,6080,0
|
|
20230628,183200,95504890,6080,6080,6080,6080,0
|
|
20230628,183100,95504890,6080,6080,6080,6080,0
|
|
20230628,183000,95504890,6080,6080,6080,6080,0
|
|
20230628,182900,95504890,6080,6080,6080,6080,0
|
|
20230628,182800,95504890,6080,6080,6080,6080,0
|
|
20230628,182700,95504890,6080,6080,6080,6080,0
|
|
20230628,182600,95504890,6080,6080,6080,6080,0
|
|
20230628,182500,95504890,6080,6080,6080,6080,0
|
|
20230628,182400,95504890,6080,6080,6080,6080,0
|
|
20230628,182300,95504890,6080,6080,6080,6080,0
|
|
20230628,182200,95504890,6080,6080,6080,6080,0
|
|
20230628,182100,95504890,6080,6080,6080,6080,0
|
|
20230628,182000,95504890,6080,6080,6080,6080,0
|
|
20230628,181900,95504890,6080,6080,6080,6080,0
|
|
20230628,181800,95504890,6080,6080,6080,6080,0
|
|
20230628,181700,95504890,6080,6080,6080,6080,0
|
|
20230628,181600,95504890,6080,6080,6080,6080,147
|
|
20230628,181500,95504890,6080,6080,6080,6080,0
|
|
20230628,181400,95504890,6080,6080,6080,6080,0
|
|
20230628,181300,95504890,6080,6080,6080,6080,0
|
|
20230628,181200,95504890,6080,6080,6080,6080,0
|
|
20230628,181100,95504890,6080,6080,6080,6080,0
|
|
20230628,181000,95504890,6080,6080,6080,6080,0
|
|
20230628,180900,95504890,6080,6080,6080,6080,0
|
|
20230628,180800,95504890,6080,6080,6080,6080,0
|
|
20230628,180700,95504890,6080,6080,6080,6080,0
|
|
20230628,180600,95504890,6080,6080,6080,6080,0
|
|
20230628,180500,95504890,6080,6080,6080,6080,0
|
|
20230628,180400,95504890,6080,6080,6080,6080,0
|
|
20230628,180300,95504890,6080,6080,6080,6080,0
|
|
20230628,180200,95504890,6080,6080,6080,6080,0
|
|
20230628,180100,95504890,6080,6080,6080,6080,0
|
|
20230628,180000,95504890,6080,6080,6080,6080,0
|
|
20230628,175900,95504890,6080,6080,6080,6080,0
|
|
20230628,175800,95504890,6080,6080,6080,6080,0
|
|
20230628,175700,95504890,6080,6080,6080,6080,0
|
|
20230628,175600,95504890,6080,6080,6080,6080,0
|
|
20230628,175500,95504890,6080,6080,6080,6080,0
|
|
20230628,175400,95504890,6080,6080,6080,6080,0
|
|
20230628,175300,95504890,6080,6080,6080,6080,0
|
|
20230628,175200,95504890,6080,6080,6080,6080,0
|
|
20230628,175100,95504890,6080,6080,6080,6080,0
|
|
20230628,175000,95504890,6080,6080,6080,6080,0
|
|
20230628,174900,95504890,6080,6080,6080,6080,0
|
|
20230628,174800,95504890,6080,6080,6080,6080,0
|
|
20230628,174700,95504890,6080,6080,6080,6080,0
|
|
20230628,174600,95504890,6080,6080,6080,6080,147
|
|
20230628,174500,95504890,6080,6080,6080,6080,0
|
|
20230628,174400,95504890,6080,6080,6080,6080,0
|
|
20230628,174300,95504890,6080,6080,6080,6080,0
|
|
20230628,174200,95504890,6080,6080,6080,6080,0
|
|
20230628,174100,95504890,6080,6080,6080,6080,0
|
|
20230628,174000,95504890,6080,6080,6080,6080,0
|
|
20230628,173900,95504890,6080,6080,6080,6080,0
|
|
20230628,173800,95504890,6080,6080,6080,6080,0
|
|
20230628,173700,95504890,6080,6080,6080,6080,0
|
|
20230628,173600,95504890,6080,6080,6080,6080,0
|
|
20230628,173500,95504890,6080,6080,6080,6080,0
|
|
20230628,173400,95504890,6080,6080,6080,6080,0
|
|
20230628,173300,95504890,6080,6080,6080,6080,0
|
|
20230628,173200,95504890,6080,6080,6080,6080,0
|
|
20230628,173100,95504890,6080,6080,6080,6080,0
|
|
20230628,173000,95504890,6080,6080,6080,6080,0
|
|
20230628,172900,95504890,6080,6080,6080,6080,0
|
|
20230628,172800,95504890,6080,6080,6080,6080,0
|
|
20230628,172700,95504890,6080,6080,6080,6080,0
|
|
20230628,172600,95504890,6080,6080,6080,6080,0
|
|
20230628,172500,95504890,6080,6080,6080,6080,0
|
|
20230628,172400,95504890,6080,6080,6080,6080,0
|
|
20230628,172300,95504890,6080,6080,6080,6080,0
|
|
20230628,172200,95504890,6080,6080,6080,6080,0
|
|
20230628,172100,95504890,6080,6080,6080,6080,0
|
|
20230628,172000,95504890,6080,6080,6080,6080,0
|
|
20230628,171900,95504890,6080,6080,6080,6080,0
|
|
20230628,171800,95504890,6080,6080,6080,6080,0
|
|
20230628,171700,95504890,6080,6080,6080,6080,0
|
|
20230628,171600,95504890,6080,6080,6080,6080,147
|
|
20230628,171500,95504890,6080,6080,6080,6080,0
|
|
20230628,171400,95504890,6080,6080,6080,6080,0
|
|
20230628,171300,95504890,6080,6080,6080,6080,0
|
|
20230628,171200,95504890,6080,6080,6080,6080,0
|
|
20230628,171100,95504890,6080,6080,6080,6080,0
|
|
20230628,171000,95504890,6080,6080,6080,6080,0
|
|
20230628,170900,95504890,6080,6080,6080,6080,0
|
|
20230628,170800,95504890,6080,6080,6080,6080,0
|
|
20230628,170700,95504890,6080,6080,6080,6080,0
|
|
20230628,170600,95504890,6080,6080,6080,6080,0
|
|
20230628,170500,95504890,6080,6080,6080,6080,0
|
|
20230628,170400,95504890,6080,6080,6080,6080,0
|
|
20230628,170300,95504890,6080,6080,6080,6080,0
|
|
20230628,170200,95504890,6080,6080,6080,6080,0
|
|
20230628,170100,95504890,6080,6080,6080,6080,0
|
|
20230628,170000,95504890,6080,6080,6080,6080,0
|
|
20230628,165900,95504890,6080,6080,6080,6080,0
|
|
20230628,165800,95504890,6080,6080,6080,6080,0
|
|
20230628,165700,95504890,6080,6080,6080,6080,0
|
|
20230628,165600,95504890,6080,6080,6080,6080,0
|
|
20230628,165500,95504890,6080,6080,6080,6080,0
|
|
20230628,165400,95504890,6080,6080,6080,6080,0
|
|
20230628,165300,95504890,6080,6080,6080,6080,0
|
|
20230628,165200,95504890,6080,6080,6080,6080,0
|
|
20230628,165100,95504890,6080,6080,6080,6080,0
|
|
20230628,165000,95504890,6080,6080,6080,6080,0
|
|
20230628,164900,95504890,6080,6080,6080,6080,0
|
|
20230628,164800,95504890,6080,6080,6080,6080,0
|
|
20230628,164700,95504890,6080,6080,6080,6080,0
|
|
20230628,164600,95504890,6080,6080,6080,6080,147
|
|
20230628,164500,95504890,6080,6080,6080,6080,0
|
|
20230628,164400,95504890,6080,6080,6080,6080,0
|
|
20230628,164300,95504890,6080,6080,6080,6080,0
|
|
20230628,164200,95504890,6080,6080,6080,6080,0
|
|
20230628,164100,95504890,6080,6080,6080,6080,0
|
|
20230628,164000,95504890,6080,6080,6080,6080,0
|
|
20230628,163900,95504890,6080,6080,6080,6080,0
|
|
20230628,163800,95504890,6080,6080,6080,6080,0
|
|
20230628,163700,95504890,6080,6080,6080,6080,0
|
|
20230628,163600,95504890,6080,6080,6080,6080,0
|
|
20230628,163500,95504890,6080,6080,6080,6080,0
|
|
20230628,163400,95504890,6080,6080,6080,6080,0
|
|
20230628,163300,95504890,6080,6080,6080,6080,0
|
|
20230628,163200,95504890,6080,6080,6080,6080,0
|
|
20230628,163100,95504890,6080,6080,6080,6080,0
|
|
20230628,163000,95504890,6080,6080,6080,6080,0
|
|
20230628,162900,95504890,6080,6080,6080,6080,0
|
|
20230628,162800,95504890,6080,6080,6080,6080,0
|
|
20230628,162700,95504890,6080,6080,6080,6080,0
|
|
20230628,162600,95504890,6080,6080,6080,6080,0
|
|
20230628,162500,95504890,6080,6080,6080,6080,0
|
|
20230628,162400,95504890,6080,6080,6080,6080,0
|
|
20230628,162300,95504890,6080,6080,6080,6080,0
|
|
20230628,162200,95504890,6080,6080,6080,6080,0
|
|
20230628,162100,95504890,6080,6080,6080,6080,0
|
|
20230628,162000,95504890,6080,6080,6080,6080,0
|
|
20230628,161900,95504890,6080,6080,6080,6080,0
|
|
20230628,161800,95504890,6080,6080,6080,6080,0
|
|
20230628,161700,95504890,6080,6080,6080,6080,0
|
|
20230628,161600,95504890,6080,6080,6080,6080,147
|
|
20230628,161500,95504890,6080,6080,6080,6080,0
|
|
20230628,161400,95504890,6080,6080,6080,6080,0
|
|
20230628,161300,95504890,6080,6080,6080,6080,0
|
|
20230628,161200,95504890,6080,6080,6080,6080,0
|
|
20230628,161100,95504890,6080,6080,6080,6080,0
|
|
20230628,161000,95504890,6080,6080,6080,6080,0
|
|
20230628,160900,95504890,6080,6080,6080,6080,0
|
|
20230628,160800,95504890,6080,6080,6080,6080,0
|
|
20230628,160700,95504890,6080,6080,6080,6080,0
|
|
20230628,160600,95504890,6080,6080,6080,6080,0
|
|
20230628,160500,95504890,6080,6080,6080,6080,0
|
|
20230628,160400,95504890,6080,6080,6080,6080,0
|
|
20230628,160300,95504890,6080,6080,6080,6080,0
|
|
20230628,160200,95504890,6080,6080,6080,6080,0
|
|
20230628,160100,95504890,6080,6080,6080,6080,0
|
|
20230628,160000,95504890,6080,6080,6080,6080,0
|
|
20230628,155900,95504890,6080,6080,6080,6080,0
|
|
20230628,155800,95504890,6080,6080,6080,6080,0
|
|
20230628,155700,95504890,6080,6080,6080,6080,0
|
|
20230628,155600,95504890,6080,6080,6080,6080,0
|
|
20230628,155500,95504890,6080,6080,6080,6080,0
|
|
20230628,155400,95504890,6080,6080,6080,6080,0
|
|
20230628,155300,95504890,6080,6080,6080,6080,0
|
|
20230628,155200,95504890,6080,6080,6080,6080,0
|
|
20230628,155100,95504890,6080,6080,6080,6080,0
|
|
20230628,155000,95504890,6080,6080,6080,6080,0
|
|
20230628,154900,95504890,6080,6080,6080,6080,0
|
|
20230628,154800,95504890,6080,6080,6080,6080,0
|
|
20230628,154700,95504890,6080,6080,6080,6080,0
|
|
20230628,154600,95504890,6080,6080,6080,6080,147
|
|
20230628,154500,95504890,6080,6080,6080,6080,0
|
|
20230628,154400,95504890,6080,6080,6080,6080,0
|
|
20230628,154300,95504890,6080,6080,6080,6080,0
|
|
20230628,154200,95504890,6080,6080,6080,6080,0
|
|
20230628,154100,95504890,6080,6080,6080,6080,0
|
|
20230628,154000,95504890,6080,6080,6080,6080,0
|
|
20230628,153900,95504890,6080,6080,6080,6080,0
|
|
20230628,153800,95504890,6080,6080,6080,6080,0
|
|
20230628,153700,95504890,6080,6080,6080,6080,0
|
|
20230628,153600,95504890,6080,6080,6080,6080,0
|
|
20230628,153500,95504890,6080,6080,6080,6080,0
|
|
20230628,153400,95504890,6080,6080,6080,6080,0
|
|
20230628,153300,95504890,6080,6080,6080,6080,0
|
|
20230628,153200,95504890,6080,6080,6080,6080,0
|
|
20230628,153100,95504890,6080,6080,6080,6080,0
|
|
20230628,153000,95504890,6080,6080,6080,6080,147
|
|
20230628,152900,94611130,6080,6080,6080,6080,0
|
|
20230628,152800,94611130,6080,6080,6080,6080,0
|
|
20230628,152700,94611130,6080,6080,6080,6080,0
|
|
20230628,152600,94611130,6080,6080,6080,6080,0
|
|
20230628,152500,94611130,6080,6080,6080,6080,0
|
|
20230628,152400,94611130,6080,6080,6080,6080,0
|
|
20230628,152300,94611130,6080,6080,6080,6080,0
|
|
20230628,152200,94611130,6080,6080,6080,6080,0
|
|
20230628,152100,94611130,6080,6080,6080,6080,0
|
|
20230628,152000,94611130,6080,6080,6080,6080,0
|
|
20230628,151900,94611130,6080,6070,6080,6070,4
|
|
20230628,151800,94586820,6070,6070,6070,6070,20
|
|
20230628,151700,94465420,6080,6080,6080,6080,11
|
|
20230628,151600,94398540,6070,6070,6070,6070,0
|
|
20230628,151500,94398540,6070,6080,6080,6070,2
|
|
20230628,151400,94386390,6080,6080,6080,6080,0
|
|
20230628,151300,94386390,6080,6080,6080,6080,0
|
|
20230628,151200,94386390,6080,6080,6080,6080,0
|
|
20230628,151100,94386390,6080,6080,6080,6080,3
|
|
20230628,151000,94368150,6080,6080,6080,6080,65
|
|
20230628,150900,93972950,6070,6070,6070,6070,0
|
|
20230628,150800,93972950,6070,6070,6070,6070,150
|
|
20230628,150700,93062450,6080,6080,6080,6080,0
|
|
20230628,150600,93062450,6080,6080,6080,6080,0
|
|
20230628,150500,93062450,6080,6080,6080,6080,155
|
|
20230628,150400,92120050,6080,6080,6080,6080,63
|
|
20230628,150300,91737010,6080,6080,6080,6080,0
|
|
20230628,150200,91737010,6080,6080,6080,6080,4
|
|
20230628,150100,91712690,6070,6070,6070,6070,0
|
|
20230628,150000,91712690,6070,6070,6070,6070,0
|
|
20230628,145900,91712690,6070,6070,6070,6070,115
|
|
20230628,145800,91014640,6080,6080,6080,6080,15
|
|
20230628,145700,90923440,6080,6070,6080,6070,116
|
|
20230628,145600,90219310,6080,6080,6080,6080,0
|
|
20230628,145500,90219310,6080,6070,6080,6070,122
|
|
20230628,145400,89478700,6070,6070,6070,6070,0
|
|
20230628,145300,89478700,6070,6070,6070,6070,114
|
|
20230628,145200,88786720,6080,6080,6080,6080,11
|
|
20230628,145100,88719840,6080,6070,6080,6070,2
|
|
20230628,145000,88707690,6070,6070,6070,6070,115
|
|
20230628,144900,88009640,6070,6070,6070,6070,0
|
|
20230628,144800,88009640,6070,6070,6070,6070,114
|
|
20230628,144700,87317660,6080,6080,6080,6080,0
|
|
20230628,144600,87317660,6080,6080,6080,6070,205
|
|
20230628,144500,86072410,6070,6070,6070,6070,0
|
|
20230628,144400,86072410,6070,6070,6070,6070,115
|
|
20230628,144300,85374360,6080,6080,6080,6080,0
|
|
20230628,144200,85374360,6080,6080,6080,6080,50
|
|
20230628,144100,85070360,6080,6080,6080,6080,97
|
|
20230628,144000,84480600,6080,6080,6080,6080,0
|
|
20230628,143900,84480600,6080,6080,6080,6080,115
|
|
20230628,143800,83781400,6080,6080,6080,6080,0
|
|
20230628,143700,83781400,6080,6080,6080,6080,114
|
|
20230628,143600,83088280,6080,6080,6080,6080,0
|
|
20230628,143500,83088280,6080,6080,6080,6080,114
|
|
20230628,143400,82395160,6080,6080,6080,6080,0
|
|
20230628,143300,82395160,6080,6080,6080,6080,115
|
|
20230628,143200,81695960,6080,6080,6080,6080,0
|
|
20230628,143100,81695960,6080,6080,6080,6080,0
|
|
20230628,143000,81695960,6080,6080,6080,6080,114
|
|
20230628,142900,81002840,6080,6080,6080,6080,0
|
|
20230628,142800,81002840,6080,6080,6080,6080,125
|
|
20230628,142700,80242840,6070,6070,6070,6070,0
|
|
20230628,142600,80242840,6070,6070,6070,6070,114
|
|
20230628,142500,79550860,6070,6070,6070,6070,0
|
|
20230628,142400,79550860,6070,6070,6070,6070,114
|
|
20230628,142300,78858880,6070,6070,6070,6070,0
|
|
20230628,142200,78858880,6070,6070,6070,6070,0
|
|
20230628,142100,78858880,6070,6070,6070,6070,255
|
|
20230628,142000,77311030,6080,6080,6080,6080,2
|
|
20230628,141900,77298870,6080,6080,6080,6070,118
|
|
20230628,141800,76582570,6080,6080,6080,6080,1
|
|
20230628,141700,76576490,6080,6080,6080,6080,43
|
|
20230628,141600,76315050,6070,6070,6070,6070,0
|
|
20230628,141500,76315050,6070,6070,6070,6070,114
|
|
20230628,141400,75623070,6090,6080,6090,6080,8
|
|
20230628,141300,75574420,6080,6080,6080,6080,0
|
|
20230628,141200,75574420,6080,6080,6080,6080,114
|
|
20230628,141100,74881300,6090,6090,6090,6090,0
|
|
20230628,141000,74881300,6090,6100,6100,6090,40
|
|
20230628,140900,74637690,6090,6090,6090,6090,98
|
|
20230628,140800,74040870,6090,6090,6090,6090,40
|
|
20230628,140700,73797270,6090,6090,6090,6090,0
|
|
20230628,140600,73797270,6090,6090,6090,6090,91
|
|
20230628,140500,73243080,6100,6100,6100,6100,0
|
|
20230628,140400,73243080,6100,6100,6100,6100,200
|
|
20230628,140300,72023080,6070,6070,6070,6070,162
|
|
20230628,140200,71039740,6070,6070,6070,6070,0
|
|
20230628,140100,71039740,6070,6070,6070,6070,115
|
|
20230628,140000,70341690,6100,6100,6100,6100,1
|
|
20230628,135900,70335590,6070,6070,6070,6070,114
|
|
20230628,135800,69643610,6070,6070,6070,6070,0
|
|
20230628,135700,69643610,6070,6070,6070,6070,114
|
|
20230628,135600,68951630,6080,6080,6080,6080,456
|
|
20230628,135500,66179150,6080,6080,6080,6080,0
|
|
20230628,135400,66179150,6080,6080,6080,6080,115
|
|
20230628,135300,65479950,6100,6100,6100,6100,30
|
|
20230628,135200,65296950,6080,6080,6080,6080,114
|
|
20230628,135100,64603830,6080,6080,6080,6080,0
|
|
20230628,135000,64603830,6080,6080,6080,6080,115
|
|
20230628,134900,63904630,6080,6080,6080,6080,0
|
|
20230628,134800,63904630,6080,6080,6080,6080,114
|
|
20230628,134700,63211510,6080,6080,6080,6080,0
|
|
20230628,134600,63211510,6080,6100,6100,6080,12
|
|
20230628,134500,63138450,6100,6080,6100,6080,124
|
|
20230628,134400,62384330,6080,6080,6080,6080,200
|
|
20230628,134300,61168330,6080,6080,6080,6080,115
|
|
20230628,134200,60469130,6080,6080,6080,6080,0
|
|
20230628,134100,60469130,6080,6080,6080,6080,114
|
|
20230628,134000,59776010,6100,6090,6100,6090,3
|
|
20230628,133900,59757730,6090,6100,6100,6090,114
|
|
20230628,133800,59063460,6090,6090,6090,6090,7
|
|
20230628,133700,59020830,6090,6090,6090,6090,0
|
|
20230628,133600,59020830,6090,6100,6100,6090,115
|
|
20230628,133500,58320470,6090,6090,6090,6090,0
|
|
20230628,133400,58320470,6090,6090,6090,6090,114
|
|
20230628,133300,57626210,6090,6090,6090,6090,0
|
|
20230628,133200,57626210,6090,6090,6090,6090,341
|
|
20230628,133100,55549520,6090,6090,6090,6090,0
|
|
20230628,133000,55549520,6090,6090,6090,6090,114
|
|
20230628,132900,54855260,6090,6090,6090,6090,0
|
|
20230628,132800,54855260,6090,6090,6090,6090,0
|
|
20230628,132700,54855260,6090,6090,6090,6090,215
|
|
20230628,132600,53545910,6090,6090,6090,6090,0
|
|
20230628,132500,53545910,6090,6090,6090,6090,114
|
|
20230628,132400,52851650,6100,6100,6100,6100,0
|
|
20230628,132300,52851650,6100,6090,6100,6090,130
|
|
20230628,132200,52059790,6100,6100,6100,6100,6
|
|
20230628,132100,52023190,6090,6090,6090,6090,115
|
|
20230628,132000,51322840,6090,6090,6090,6090,0
|
|
20230628,131900,51322840,6090,6090,6090,6090,0
|
|
20230628,131800,51322840,6090,6100,6100,6090,144
|
|
20230628,131700,50445580,6100,6100,6100,6100,1
|
|
20230628,131600,50439480,6090,6090,6090,6090,115
|
|
20230628,131500,49739130,6100,6100,6100,6100,29
|
|
20230628,131400,49562230,6100,6110,6110,6100,15
|
|
20230628,131300,49470680,6110,6110,6110,6110,15
|
|
20230628,131200,49379030,6110,6110,6110,6110,139
|
|
20230628,131100,48529740,6120,6120,6120,6120,1
|
|
20230628,131000,48523620,6110,6110,6110,6110,0
|
|
20230628,130900,48523620,6110,6110,6110,6110,115
|
|
20230628,130800,47820970,6110,6110,6110,6110,0
|
|
20230628,130700,47820970,6110,6110,6110,6110,0
|
|
20230628,130600,47820970,6110,6110,6110,6110,0
|
|
20230628,130500,47820970,6110,6110,6110,6110,0
|
|
20230628,130400,47820970,6110,6110,6110,6110,0
|
|
20230628,130300,47820970,6110,6110,6110,6110,0
|
|
20230628,130200,47820970,6110,6110,6110,6110,0
|
|
20230628,130100,47820970,6110,6110,6110,6110,0
|
|
20230628,130000,47820970,6110,6110,6110,6110,0
|
|
20230628,125900,47820970,6110,6110,6110,6110,0
|
|
20230628,125800,47820970,6110,6110,6110,6110,124
|
|
20230628,125700,47063330,6110,6110,6110,6110,0
|
|
20230628,125600,47063330,6110,6110,6110,6110,50
|
|
20230628,125500,46757830,6110,6110,6110,6110,0
|
|
20230628,125400,46757830,6110,6110,6110,6110,0
|
|
20230628,125300,46757830,6110,6110,6110,6110,0
|
|
20230628,125200,46757830,6110,6110,6110,6110,0
|
|
20230628,125100,46757830,6110,6110,6110,6110,0
|
|
20230628,125000,46757830,6110,6110,6110,6110,0
|
|
20230628,124900,46757830,6110,6110,6110,6110,0
|
|
20230628,124800,46757830,6110,6110,6110,6110,0
|
|
20230628,124700,46757830,6110,6110,6110,6110,39
|
|
20230628,124600,46519540,6110,6110,6110,6110,38
|
|
20230628,124500,46287360,6110,6110,6110,6110,0
|
|
20230628,124400,46287360,6110,6110,6110,6110,0
|
|
20230628,124300,46287360,6110,6110,6110,6110,0
|
|
20230628,124200,46287360,6110,6110,6110,6110,0
|
|
20230628,124100,46287360,6110,6110,6110,6110,3
|
|
20230628,124000,46269030,6110,6110,6110,6110,0
|
|
20230628,123900,46269030,6110,6110,6110,6110,0
|
|
20230628,123800,46269030,6110,6110,6110,6110,20
|
|
20230628,123700,46146830,6110,6110,6110,6110,0
|
|
20230628,123600,46146830,6110,6110,6110,6110,0
|
|
20230628,123500,46146830,6110,6110,6110,6110,0
|
|
20230628,123400,46146830,6110,6110,6110,6110,2
|
|
20230628,123300,46134610,6090,6090,6090,6090,0
|
|
20230628,123200,46134610,6090,6100,6100,6090,231
|
|
20230628,123100,44726770,6110,6110,6110,6110,0
|
|
20230628,123000,44726770,6110,6110,6110,6110,0
|
|
20230628,122900,44726770,6110,6110,6110,6110,1
|
|
20230628,122800,44720660,6120,6120,6120,6120,0
|
|
20230628,122700,44720660,6120,6120,6120,6120,0
|
|
20230628,122600,44720660,6120,6120,6120,6120,10
|
|
20230628,122500,44659460,6120,6120,6120,6120,0
|
|
20230628,122400,44659460,6120,6120,6120,6120,0
|
|
20230628,122300,44659460,6120,6120,6120,6120,0
|
|
20230628,122200,44659460,6120,6120,6120,6120,0
|
|
20230628,122100,44659460,6120,6120,6120,6120,0
|
|
20230628,122000,44659460,6120,6120,6120,6120,0
|
|
20230628,121900,44659460,6120,6120,6120,6120,0
|
|
20230628,121800,44659460,6120,6120,6120,6120,0
|
|
20230628,121700,44659460,6120,6120,6120,6120,0
|
|
20230628,121600,44659460,6120,6120,6120,6120,0
|
|
20230628,121500,44659460,6120,6120,6120,6120,0
|
|
20230628,121400,44659460,6120,6120,6120,6120,0
|
|
20230628,121300,44659460,6120,6120,6120,6120,0
|
|
20230628,121200,44659460,6120,6120,6120,6120,0
|
|
20230628,121100,44659460,6120,6120,6120,6120,0
|
|
20230628,121000,44659460,6120,6120,6120,6120,0
|
|
20230628,120900,44659460,6120,6120,6120,6120,0
|
|
20230628,120800,44659460,6120,6120,6120,6120,0
|
|
20230628,120700,44659460,6120,6110,6120,6110,27
|
|
20230628,120600,44494470,6110,6110,6110,6110,0
|
|
20230628,120500,44494470,6110,6110,6110,6110,0
|
|
20230628,120400,44494470,6110,6110,6110,6110,0
|
|
20230628,120300,44494470,6110,6110,6110,6110,0
|
|
20230628,120200,44494470,6110,6110,6110,6110,5
|
|
20230628,120100,44463920,6120,6120,6120,6120,0
|
|
20230628,120000,44463920,6120,6120,6120,6120,0
|
|
20230628,115900,44463920,6120,6120,6120,6120,0
|
|
20230628,115800,44463920,6120,6120,6120,6120,1
|
|
20230628,115700,44457800,6120,6120,6120,6120,0
|
|
20230628,115600,44457800,6120,6120,6120,6120,1
|
|
20230628,115500,44451680,6100,6100,6100,6100,1
|
|
20230628,115400,44445580,6120,6120,6120,6120,0
|
|
20230628,115300,44445580,6120,6120,6120,6120,0
|
|
20230628,115200,44445580,6120,6120,6120,6120,0
|
|
20230628,115100,44445580,6120,6120,6120,6120,1
|
|
20230628,115000,44439460,6100,6100,6100,6100,0
|
|
20230628,114900,44439460,6100,6100,6100,6100,1
|
|
20230628,114800,44433360,6090,6090,6090,6090,0
|
|
20230628,114700,44433360,6090,6090,6090,6090,0
|
|
20230628,114600,44433360,6090,6090,6090,6090,0
|
|
20230628,114500,44433360,6090,6090,6090,6090,0
|
|
20230628,114400,44433360,6090,6090,6090,6090,9
|
|
20230628,114300,44378550,6100,6100,6100,6100,0
|
|
20230628,114200,44378550,6100,6100,6100,6100,190
|
|
20230628,114100,43219550,6110,6110,6110,6110,1
|
|
20230628,114000,43213440,6120,6120,6120,6120,6
|
|
20230628,113900,43176720,6120,6120,6120,6120,0
|
|
20230628,113800,43176720,6120,6120,6120,6120,0
|
|
20230628,113700,43176720,6120,6120,6120,6120,0
|
|
20230628,113600,43176720,6120,6120,6120,6120,0
|
|
20230628,113500,43176720,6120,6120,6120,6120,0
|
|
20230628,113400,43176720,6120,6120,6120,6120,11
|
|
20230628,113300,43109400,6100,6100,6100,6100,0
|
|
20230628,113200,43109400,6100,6100,6100,6100,0
|
|
20230628,113100,43109400,6100,6100,6100,6100,150
|
|
20230628,113000,42194400,6100,6100,6100,6100,0
|
|
20230628,112900,42194400,6100,6100,6100,6100,0
|
|
20230628,112800,42194400,6100,6100,6100,6100,0
|
|
20230628,112700,42194400,6100,6100,6100,6100,7
|
|
20230628,112600,42151700,6090,6090,6090,6090,200
|
|
20230628,112500,40933700,6090,6090,6090,6090,111
|
|
20230628,112400,40257710,6100,6090,6100,6090,149
|
|
20230628,112300,39350220,6100,6100,6100,6100,60
|
|
20230628,112200,38984220,6120,6120,6120,6120,20
|
|
20230628,112100,38861820,6120,6120,6120,6120,0
|
|
20230628,112000,38861820,6120,6120,6120,6120,0
|
|
20230628,111900,38861820,6120,6120,6120,6120,0
|
|
20230628,111800,38861820,6120,6120,6120,6120,0
|
|
20230628,111700,38861820,6120,6120,6120,6120,0
|
|
20230628,111600,38861820,6120,6120,6120,6120,2
|
|
20230628,111500,38849580,6100,6110,6110,6100,204
|
|
20230628,111400,37605140,6110,6110,6110,6110,0
|
|
20230628,111300,37605140,6110,6110,6110,6110,0
|
|
20230628,111200,37605140,6110,6110,6110,6110,9
|
|
20230628,111100,37550150,6110,6110,6110,6110,0
|
|
20230628,111000,37550150,6110,6110,6110,6110,0
|
|
20230628,110900,37550150,6110,6110,6110,6110,0
|
|
20230628,110800,37550150,6110,6110,6110,6110,33
|
|
20230628,110700,37348520,6110,6110,6110,6110,0
|
|
20230628,110600,37348520,6110,6110,6110,6110,0
|
|
20230628,110500,37348520,6110,6110,6110,6110,0
|
|
20230628,110400,37348520,6110,6110,6110,6110,0
|
|
20230628,110300,37348520,6110,6110,6110,6110,0
|
|
20230628,110200,37348520,6110,6110,6110,6110,0
|
|
20230628,110100,37348520,6110,6110,6110,6110,1
|
|
20230628,110000,37342410,6100,6100,6100,6100,80
|
|
20230628,105900,36854410,6110,6110,6110,6110,0
|
|
20230628,105800,36854410,6110,6110,6110,6110,0
|
|
20230628,105700,36854410,6110,6110,6110,6110,0
|
|
20230628,105600,36854410,6110,6110,6110,6110,0
|
|
20230628,105500,36854410,6110,6100,6110,6100,31
|
|
20230628,105400,36665010,6110,6110,6110,6110,0
|
|
20230628,105300,36665010,6110,6110,6110,6110,0
|
|
20230628,105200,36665010,6110,6110,6110,6110,5
|
|
20230628,105100,36634460,6110,6110,6110,6110,0
|
|
20230628,105000,36634460,6110,6110,6110,6110,0
|
|
20230628,104900,36634460,6110,6110,6110,6110,0
|
|
20230628,104800,36634460,6110,6110,6110,6110,6
|
|
20230628,104700,36597800,6100,6100,6100,6100,0
|
|
20230628,104600,36597800,6100,6100,6100,6100,50
|
|
20230628,104500,36292800,6110,6110,6110,6110,0
|
|
20230628,104400,36292800,6110,6110,6110,6110,0
|
|
20230628,104300,36292800,6110,6110,6110,6110,10
|
|
20230628,104200,36231700,6110,6100,6110,6100,56
|
|
20230628,104100,35890090,6110,6110,6110,6110,0
|
|
20230628,104000,35890090,6110,6110,6110,6110,0
|
|
20230628,103900,35890090,6110,6110,6110,6110,0
|
|
20230628,103800,35890090,6110,6100,6110,6100,2
|
|
20230628,103700,35877880,6110,6110,6110,6110,0
|
|
20230628,103600,35877880,6110,6110,6110,6110,0
|
|
20230628,103500,35877880,6110,6110,6110,6110,144
|
|
20230628,103400,34998040,6120,6120,6120,6120,3
|
|
20230628,103300,34979680,6120,6120,6120,6120,0
|
|
20230628,103200,34979680,6120,6120,6120,6120,0
|
|
20230628,103100,34979680,6120,6120,6120,6120,500
|
|
20230628,103000,31919680,6120,6120,6120,6120,833
|
|
20230628,102900,26821720,6120,6120,6120,6120,0
|
|
20230628,102800,26821720,6120,6120,6120,6120,0
|
|
20230628,102700,26821720,6120,6120,6120,6120,0
|
|
20230628,102600,26821720,6120,6120,6120,6120,0
|
|
20230628,102500,26821720,6120,6120,6120,6120,0
|
|
20230628,102400,26821720,6120,6120,6120,6120,2
|
|
20230628,102300,26809480,6120,6120,6120,6120,0
|
|
20230628,102200,26809480,6120,6120,6120,6120,0
|
|
20230628,102100,26809480,6120,6120,6120,6120,0
|
|
20230628,102000,26809480,6120,6120,6120,6120,0
|
|
20230628,101900,26809480,6120,6120,6120,6120,0
|
|
20230628,101800,26809480,6120,6120,6120,6120,0
|
|
20230628,101700,26809480,6120,6120,6120,6120,0
|
|
20230628,101600,26809480,6120,6120,6120,6120,1
|
|
20230628,101500,26803360,6120,6120,6120,6120,0
|
|
20230628,101400,26803360,6120,6120,6120,6120,0
|
|
20230628,101300,26803360,6120,6120,6120,6120,0
|
|
20230628,101200,26803360,6120,6120,6120,6120,0
|
|
20230628,101100,26803360,6120,6120,6120,6120,0
|
|
20230628,101000,26803360,6120,6120,6120,6120,0
|
|
20230628,100900,26803360,6120,6120,6120,6120,1
|
|
20230628,100800,26797240,6110,6120,6120,6110,168
|
|
20230628,100700,25770750,6110,6110,6110,6110,6
|
|
20230628,100600,25734090,6120,6120,6120,6120,0
|
|
20230628,100500,25734090,6120,6120,6120,6120,0
|
|
20230628,100400,25734090,6120,6120,6120,6120,0
|
|
20230628,100300,25734090,6120,6120,6120,6120,0
|
|
20230628,100200,25734090,6120,6120,6120,6120,0
|
|
20230628,100100,25734090,6120,6120,6120,6120,0
|
|
20230628,100000,25734090,6120,6120,6120,6120,9
|
|
20230628,095900,25679010,6120,6120,6120,6120,0
|
|
20230628,095800,25679010,6120,6120,6120,6120,0
|
|
20230628,095700,25679010,6120,6120,6120,6120,1
|
|
20230628,095600,25672890,6120,6120,6120,6120,0
|
|
20230628,095500,25672890,6120,6120,6120,6120,0
|
|
20230628,095400,25672890,6120,6120,6120,6120,0
|
|
20230628,095300,25672890,6120,6120,6120,6120,0
|
|
20230628,095200,25672890,6120,6120,6120,6120,1
|
|
20230628,095100,25666770,6100,6100,6100,6100,30
|
|
20230628,095000,25483770,6100,6100,6100,6100,0
|
|
20230628,094900,25483770,6100,6100,6100,6100,100
|
|
20230628,094800,24873770,6100,6110,6110,6100,164
|
|
20230628,094700,23871740,6120,6120,6120,6120,0
|
|
20230628,094600,23871740,6120,6120,6120,6120,3
|
|
20230628,094500,23853380,6120,6120,6120,6120,0
|
|
20230628,094400,23853380,6120,6120,6120,6120,0
|
|
20230628,094300,23853380,6120,6120,6120,6120,21
|
|
20230628,094200,23724860,6110,6110,6110,6110,305
|
|
20230628,094100,21861310,6110,6120,6120,6110,13
|
|
20230628,094000,21781870,6120,6120,6120,6120,391
|
|
20230628,093900,19388950,6120,6120,6120,6120,80
|
|
20230628,093800,18899350,6110,6110,6110,6110,0
|
|
20230628,093700,18899350,6110,6110,6110,6110,50
|
|
20230628,093600,18593850,6120,6120,6120,6120,3
|
|
20230628,093500,18575490,6120,6120,6120,6120,2
|
|
20230628,093400,18563250,6120,6120,6120,6120,1
|
|
20230628,093300,18557130,6120,6120,6120,6120,0
|
|
20230628,093200,18557130,6120,6130,6130,6120,990
|
|
20230628,093100,12497830,6120,6130,6140,6120,65
|
|
20230628,093000,12100000,6140,6140,6140,6140,0
|
|
20230628,092900,12100000,6140,6140,6140,6140,0
|
|
20230628,092800,12100000,6140,6140,6140,6140,0
|
|
20230628,092700,12100000,6140,6140,6140,6140,0
|
|
20230628,092600,12100000,6140,6130,6140,6130,6
|
|
20230628,092500,12063210,6140,6140,6140,6140,10
|
|
20230628,092400,12001810,6140,6140,6140,6140,0
|
|
20230628,092300,12001810,6140,6140,6140,6140,0
|
|
20230628,092200,12001810,6140,6140,6140,6140,5
|
|
20230628,092100,11971110,6140,6140,6140,6140,0
|
|
20230628,092000,11971110,6140,6140,6140,6140,0
|
|
20230628,091900,11971110,6140,6130,6140,6130,3
|
|
20230628,091800,11952710,6120,6130,6130,6120,332
|
|
20230628,091700,9920470,6130,6140,6140,6130,10
|
|
20230628,091600,9859120,6140,6140,6140,6140,102
|
|
20230628,091500,9232840,6140,6140,6140,6140,0
|
|
20230628,091400,9232840,6140,6130,6140,6130,2
|
|
20230628,091300,9220570,6120,6130,6130,6120,260
|
|
20230628,091200,7628950,6130,6130,6130,6130,157
|
|
20230628,091100,6666540,6130,6130,6130,6130,0
|
|
20230628,091000,6666540,6130,6130,6130,6130,20
|
|
20230628,090900,6543940,6130,6130,6130,6130,18
|
|
20230628,090800,6433600,6130,6130,6130,6130,51
|
|
20230628,090700,6120970,6130,6130,6130,6130,0
|
|
20230628,090600,6120970,6130,6120,6130,6120,19
|
|
20230628,090500,6004510,6120,6130,6130,6120,147
|
|
20230628,090400,5104790,6200,6200,6200,6200,0
|
|
20230628,090300,5104790,6200,6150,6200,6120,225
|
|
20230628,090200,3725420,6150,6140,6150,6140,200
|
|
20230628,090100,2496700,6110,6110,6110,6110,130
|
|
20230628,090000,1702400,6080,6080,6080,6080,280
|