617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191400,677717210,7010,7010,7010,7010,2062
|
|
20230627,191300,677717210,7010,7010,7010,7010,0
|
|
20230627,191200,677717210,7010,7010,7010,7010,0
|
|
20230627,191100,677717210,7010,7010,7010,7010,0
|
|
20230627,191000,677717210,7010,7010,7010,7010,0
|
|
20230627,190900,677717210,7010,7010,7010,7010,0
|
|
20230627,190800,677717210,7010,7010,7010,7010,0
|
|
20230627,190700,677717210,7010,7010,7010,7010,0
|
|
20230627,190600,677717210,7010,7010,7010,7010,0
|
|
20230627,190500,677717210,7010,7010,7010,7010,0
|
|
20230627,190400,677717210,7010,7010,7010,7010,0
|
|
20230627,190300,677717210,7010,7010,7010,7010,0
|
|
20230627,190200,677717210,7010,7010,7010,7010,0
|
|
20230627,190100,677717210,7010,7010,7010,7010,0
|
|
20230627,190000,677717210,7010,7010,7010,7010,0
|
|
20230627,185900,677717210,7010,7010,7010,7010,0
|
|
20230627,185800,677717210,7010,7010,7010,7010,0
|
|
20230627,185700,677717210,7010,7010,7010,7010,0
|
|
20230627,185600,677717210,7010,7010,7010,7010,0
|
|
20230627,185500,677717210,7010,7010,7010,7010,0
|
|
20230627,185400,677717210,7010,7010,7010,7010,0
|
|
20230627,185300,677717210,7010,7010,7010,7010,0
|
|
20230627,185200,677717210,7010,7010,7010,7010,0
|
|
20230627,185100,677717210,7010,7010,7010,7010,0
|
|
20230627,185000,677717210,7010,7010,7010,7010,0
|
|
20230627,184900,677717210,7010,7010,7010,7010,0
|
|
20230627,184800,677717210,7010,7010,7010,7010,0
|
|
20230627,184700,677717210,7010,7010,7010,7010,0
|
|
20230627,184600,677717210,7010,7010,7010,7010,0
|
|
20230627,184500,677717210,7010,7010,7010,7010,0
|
|
20230627,184400,677717210,7010,7010,7010,7010,2062
|
|
20230627,184300,677717210,7010,7010,7010,7010,0
|
|
20230627,184200,677717210,7010,7010,7010,7010,0
|
|
20230627,184100,677717210,7010,7010,7010,7010,0
|
|
20230627,184000,677717210,7010,7010,7010,7010,0
|
|
20230627,183900,677717210,7010,7010,7010,7010,0
|
|
20230627,183800,677717210,7010,7010,7010,7010,0
|
|
20230627,183700,677717210,7010,7010,7010,7010,0
|
|
20230627,183600,677717210,7010,7010,7010,7010,0
|
|
20230627,183500,677717210,7010,7010,7010,7010,0
|
|
20230627,183400,677717210,7010,7010,7010,7010,0
|
|
20230627,183300,677717210,7010,7010,7010,7010,0
|
|
20230627,183200,677717210,7010,7010,7010,7010,0
|
|
20230627,183100,677717210,7010,7010,7010,7010,0
|
|
20230627,183000,677717210,7010,7010,7010,7010,0
|
|
20230627,182900,677717210,7010,7010,7010,7010,0
|
|
20230627,182800,677717210,7010,7010,7010,7010,0
|
|
20230627,182700,677717210,7010,7010,7010,7010,0
|
|
20230627,182600,677717210,7010,7010,7010,7010,0
|
|
20230627,182500,677717210,7010,7010,7010,7010,0
|
|
20230627,182400,677717210,7010,7010,7010,7010,0
|
|
20230627,182300,677717210,7010,7010,7010,7010,0
|
|
20230627,182200,677717210,7010,7010,7010,7010,0
|
|
20230627,182100,677717210,7010,7010,7010,7010,0
|
|
20230627,182000,677717210,7010,7010,7010,7010,0
|
|
20230627,181900,677717210,7010,7010,7010,7010,0
|
|
20230627,181800,677717210,7010,7010,7010,7010,0
|
|
20230627,181700,677717210,7010,7010,7010,7010,0
|
|
20230627,181600,677717210,7010,7010,7010,7010,0
|
|
20230627,181500,677717210,7010,7010,7010,7010,0
|
|
20230627,181400,677717210,7010,7010,7010,7010,2062
|
|
20230627,181300,677717210,7010,7010,7010,7010,0
|
|
20230627,181200,677717210,7010,7010,7010,7010,0
|
|
20230627,181100,677717210,7010,7010,7010,7010,0
|
|
20230627,181000,677717210,7010,7010,7010,7010,0
|
|
20230627,180900,677717210,7010,7010,7010,7010,0
|
|
20230627,180800,677717210,7010,7010,7010,7010,0
|
|
20230627,180700,677717210,7010,7010,7010,7010,0
|
|
20230627,180600,677717210,7010,7010,7010,7010,0
|
|
20230627,180500,677717210,7010,7010,7010,7010,0
|
|
20230627,180400,677717210,7010,7010,7010,7010,0
|
|
20230627,180300,677717210,7010,7010,7010,7010,0
|
|
20230627,180200,677717210,7010,7010,7010,7010,0
|
|
20230627,180100,677717210,7010,7010,7010,7010,0
|
|
20230627,180000,677717210,7010,7010,7010,7010,0
|
|
20230627,175900,677717210,7010,7010,7010,7010,0
|
|
20230627,175800,677717210,7010,7010,7010,7010,0
|
|
20230627,175700,677717210,7010,7010,7010,7010,0
|
|
20230627,175600,677717210,7010,7010,7010,7010,0
|
|
20230627,175500,677717210,7010,7010,7010,7010,0
|
|
20230627,175400,677717210,7010,7010,7010,7010,0
|
|
20230627,175300,677717210,7010,7010,7010,7010,0
|
|
20230627,175200,677717210,7010,7010,7010,7010,0
|
|
20230627,175100,677717210,7010,7010,7010,7010,0
|
|
20230627,175000,677717210,7010,7010,7010,7010,0
|
|
20230627,174900,677717210,7010,7010,7010,7010,0
|
|
20230627,174800,677717210,7010,7010,7010,7010,0
|
|
20230627,174700,677717210,7010,7010,7010,7010,0
|
|
20230627,174600,677717210,7010,7010,7010,7010,0
|
|
20230627,174500,677717210,7010,7010,7010,7010,0
|
|
20230627,174400,677717210,7010,7010,7010,7010,2062
|
|
20230627,174300,677717210,7010,7010,7010,7010,0
|
|
20230627,174200,677717210,7010,7010,7010,7010,0
|
|
20230627,174100,677717210,7010,7010,7010,7010,0
|
|
20230627,174000,677717210,7010,7010,7010,7010,0
|
|
20230627,173900,677717210,7010,7010,7010,7010,0
|
|
20230627,173800,677717210,7010,7010,7010,7010,0
|
|
20230627,173700,677717210,7010,7010,7010,7010,0
|
|
20230627,173600,677717210,7010,7010,7010,7010,0
|
|
20230627,173500,677717210,7010,7010,7010,7010,0
|
|
20230627,173400,677717210,7010,7010,7010,7010,0
|
|
20230627,173300,677717210,7010,7010,7010,7010,0
|
|
20230627,173200,677717210,7010,7010,7010,7010,0
|
|
20230627,173100,677717210,7010,7010,7010,7010,0
|
|
20230627,173000,677717210,7010,7010,7010,7010,0
|
|
20230627,172900,677717210,7010,7010,7010,7010,0
|
|
20230627,172800,677717210,7010,7010,7010,7010,0
|
|
20230627,172700,677717210,7010,7010,7010,7010,0
|
|
20230627,172600,677717210,7010,7010,7010,7010,0
|
|
20230627,172500,677717210,7010,7010,7010,7010,0
|
|
20230627,172400,677717210,7010,7010,7010,7010,0
|
|
20230627,172300,677717210,7010,7010,7010,7010,0
|
|
20230627,172200,677717210,7010,7010,7010,7010,0
|
|
20230627,172100,677717210,7010,7010,7010,7010,0
|
|
20230627,172000,677717210,7010,7010,7010,7010,0
|
|
20230627,171900,677717210,7010,7010,7010,7010,0
|
|
20230627,171800,677717210,7010,7010,7010,7010,0
|
|
20230627,171700,677717210,7010,7010,7010,7010,0
|
|
20230627,171600,677717210,7010,7010,7010,7010,0
|
|
20230627,171500,677717210,7010,7010,7010,7010,0
|
|
20230627,171400,677717210,7010,7010,7010,7010,2062
|
|
20230627,171300,677717210,7010,7010,7010,7010,0
|
|
20230627,171200,677717210,7010,7010,7010,7010,0
|
|
20230627,171100,677717210,7010,7010,7010,7010,0
|
|
20230627,171000,677717210,7010,7010,7010,7010,0
|
|
20230627,170900,677717210,7010,7010,7010,7010,0
|
|
20230627,170800,677717210,7010,7010,7010,7010,0
|
|
20230627,170700,677717210,7010,7010,7010,7010,0
|
|
20230627,170600,677717210,7010,7010,7010,7010,0
|
|
20230627,170500,677717210,7010,7010,7010,7010,0
|
|
20230627,170400,677717210,7010,7010,7010,7010,0
|
|
20230627,170300,677717210,7010,7010,7010,7010,0
|
|
20230627,170200,677717210,7010,7010,7010,7010,0
|
|
20230627,170100,677717210,7010,7010,7010,7010,0
|
|
20230627,170000,677717210,7010,7010,7010,7010,0
|
|
20230627,165900,677717210,7010,7010,7010,7010,0
|
|
20230627,165800,677717210,7010,7010,7010,7010,0
|
|
20230627,165700,677717210,7010,7010,7010,7010,0
|
|
20230627,165600,677717210,7010,7010,7010,7010,0
|
|
20230627,165500,677717210,7010,7010,7010,7010,0
|
|
20230627,165400,677717210,7010,7010,7010,7010,0
|
|
20230627,165300,677717210,7010,7010,7010,7010,0
|
|
20230627,165200,677717210,7010,7010,7010,7010,0
|
|
20230627,165100,677717210,7010,7010,7010,7010,0
|
|
20230627,165000,677717210,7010,7010,7010,7010,0
|
|
20230627,164900,677717210,7010,7010,7010,7010,0
|
|
20230627,164800,677717210,7010,7010,7010,7010,0
|
|
20230627,164700,677717210,7010,7010,7010,7010,0
|
|
20230627,164600,677717210,7010,7010,7010,7010,0
|
|
20230627,164500,677717210,7010,7010,7010,7010,0
|
|
20230627,164400,677717210,7010,7010,7010,7010,2062
|
|
20230627,164300,677717210,7010,7010,7010,7010,0
|
|
20230627,164200,677717210,7010,7010,7010,7010,0
|
|
20230627,164100,677717210,7010,7010,7010,7010,0
|
|
20230627,164000,677717210,7010,7010,7010,7010,0
|
|
20230627,163900,677717210,7010,7010,7010,7010,0
|
|
20230627,163800,677717210,7010,7010,7010,7010,0
|
|
20230627,163700,677717210,7010,7010,7010,7010,0
|
|
20230627,163600,677717210,7010,7010,7010,7010,0
|
|
20230627,163500,677717210,7010,7010,7010,7010,0
|
|
20230627,163400,677717210,7010,7010,7010,7010,0
|
|
20230627,163300,677717210,7010,7010,7010,7010,0
|
|
20230627,163200,677717210,7010,7010,7010,7010,0
|
|
20230627,163100,677717210,7010,7010,7010,7010,0
|
|
20230627,163000,677717210,7010,7010,7010,7010,0
|
|
20230627,162900,677717210,7010,7010,7010,7010,0
|
|
20230627,162800,677717210,7010,7010,7010,7010,0
|
|
20230627,162700,677717210,7010,7010,7010,7010,0
|
|
20230627,162600,677717210,7010,7010,7010,7010,0
|
|
20230627,162500,677717210,7010,7010,7010,7010,0
|
|
20230627,162400,677717210,7010,7010,7010,7010,0
|
|
20230627,162300,677717210,7010,7010,7010,7010,0
|
|
20230627,162200,677717210,7010,7010,7010,7010,0
|
|
20230627,162100,677717210,7010,7010,7010,7010,0
|
|
20230627,162000,677717210,7010,7010,7010,7010,0
|
|
20230627,161900,677717210,7010,7010,7010,7010,0
|
|
20230627,161800,677717210,7010,7010,7010,7010,0
|
|
20230627,161700,677717210,7010,7010,7010,7010,0
|
|
20230627,161600,677717210,7010,7010,7010,7010,0
|
|
20230627,161500,677717210,7010,7010,7010,7010,0
|
|
20230627,161400,677717210,7010,7010,7010,7010,2062
|
|
20230627,161300,677717210,7010,7010,7010,7010,0
|
|
20230627,161200,677717210,7010,7010,7010,7010,0
|
|
20230627,161100,677717210,7010,7010,7010,7010,0
|
|
20230627,161000,677717210,7010,7010,7010,7010,0
|
|
20230627,160900,677717210,7010,7010,7010,7010,0
|
|
20230627,160800,677717210,7010,7010,7010,7010,0
|
|
20230627,160700,677717210,7010,7010,7010,7010,0
|
|
20230627,160600,677717210,7010,7010,7010,7010,0
|
|
20230627,160500,677717210,7010,7010,7010,7010,0
|
|
20230627,160400,677717210,7010,7010,7010,7010,0
|
|
20230627,160300,677717210,7010,7010,7010,7010,0
|
|
20230627,160200,677717210,7010,7010,7010,7010,0
|
|
20230627,160100,677717210,7010,7010,7010,7010,0
|
|
20230627,160000,677717210,7010,7010,7010,7010,0
|
|
20230627,155900,677717210,7010,7010,7010,7010,0
|
|
20230627,155800,677717210,7010,7010,7010,7010,0
|
|
20230627,155700,677717210,7010,7010,7010,7010,0
|
|
20230627,155600,677717210,7010,7010,7010,7010,0
|
|
20230627,155500,677717210,7010,7010,7010,7010,0
|
|
20230627,155400,677717210,7010,7010,7010,7010,0
|
|
20230627,155300,677717210,7010,7010,7010,7010,0
|
|
20230627,155200,677717210,7010,7010,7010,7010,0
|
|
20230627,155100,677717210,7010,7010,7010,7010,0
|
|
20230627,155000,677717210,7010,7010,7010,7010,0
|
|
20230627,154900,677717210,7010,7010,7010,7010,0
|
|
20230627,154800,677717210,7010,7010,7010,7010,0
|
|
20230627,154700,677717210,7010,7010,7010,7010,0
|
|
20230627,154600,677717210,7010,7010,7010,7010,0
|
|
20230627,154500,677717210,7010,7010,7010,7010,0
|
|
20230627,154400,677717210,7010,7010,7010,7010,2062
|
|
20230627,154300,677717210,7010,7010,7010,7010,0
|
|
20230627,154200,677717210,7010,7010,7010,7010,0
|
|
20230627,154100,677717210,7010,7010,7010,7010,0
|
|
20230627,154000,677717210,7010,7010,7010,7010,0
|
|
20230627,153900,677717210,7010,7010,7010,7010,0
|
|
20230627,153800,677717210,7010,7010,7010,7010,0
|
|
20230627,153700,677717210,7010,7010,7010,7010,0
|
|
20230627,153600,677717210,7010,7010,7010,7010,0
|
|
20230627,153500,677717210,7010,7010,7010,7010,0
|
|
20230627,153400,677717210,7010,7010,7010,7010,0
|
|
20230627,153300,677717210,7010,7010,7010,7010,0
|
|
20230627,153200,677717210,7010,7010,7010,7010,0
|
|
20230627,153100,677717210,7010,7010,7010,7010,0
|
|
20230627,153000,677717210,7010,7010,7010,7010,2062
|
|
20230627,152900,663262590,6980,6980,6980,6980,0
|
|
20230627,152800,663262590,6980,6980,6980,6980,0
|
|
20230627,152700,663262590,6980,6980,6980,6980,0
|
|
20230627,152600,663262590,6980,6980,6980,6980,0
|
|
20230627,152500,663262590,6980,6980,6980,6980,0
|
|
20230627,152400,663262590,6980,6980,6980,6980,0
|
|
20230627,152300,663262590,6980,6980,6980,6980,0
|
|
20230627,152200,663262590,6980,6980,6980,6980,0
|
|
20230627,152100,663262590,6980,6980,6980,6980,0
|
|
20230627,152000,663262590,6980,6980,6980,6980,0
|
|
20230627,151900,663262590,6980,6970,6980,6960,612
|
|
20230627,151800,658992850,6970,7000,7000,6930,37
|
|
20230627,151700,658734680,7010,6910,7010,6910,5070
|
|
20230627,151600,623441570,6910,6940,6940,6910,1459
|
|
20230627,151500,613356940,6940,6920,6950,6920,512
|
|
20230627,151400,609813000,6910,6920,6920,6910,277
|
|
20230627,151300,607898870,6920,6920,6920,6920,6
|
|
20230627,151200,607857350,6920,6920,6920,6920,27
|
|
20230627,151100,607670510,6920,6920,6920,6910,512
|
|
20230627,151000,604132470,6920,6920,6920,6920,50
|
|
20230627,150900,603786470,6920,6920,6930,6920,608
|
|
20230627,150800,599579050,6920,6920,6920,6920,56
|
|
20230627,150700,599191530,6920,6930,6930,6910,5477
|
|
20230627,150600,561308640,6930,6930,6930,6930,5
|
|
20230627,150500,561273990,6930,6930,6930,6930,319
|
|
20230627,150400,559063320,6930,6940,6940,6930,32
|
|
20230627,150300,558841440,6940,6960,6960,6940,20
|
|
20230627,150200,558702380,6950,6930,6950,6930,629
|
|
20230627,150100,554340120,6930,6920,6930,6920,28
|
|
20230627,150000,554146280,6920,6940,6940,6920,709
|
|
20230627,145900,549228300,6950,6950,6950,6950,13
|
|
20230627,145800,549137950,6950,6930,6950,6930,719
|
|
20230627,145700,544145860,6930,6930,6930,6930,8
|
|
20230627,145600,544090420,6920,6920,6920,6920,1
|
|
20230627,145500,544083500,6920,6910,6920,6910,701
|
|
20230627,145400,539235580,6920,6920,6920,6920,139
|
|
20230627,145300,538273700,6920,6920,6920,6920,184
|
|
20230627,145200,537000420,6920,6920,6920,6920,5
|
|
20230627,145100,536965820,6920,6920,6920,6920,19
|
|
20230627,145000,536834340,6920,6920,6920,6920,137
|
|
20230627,144900,535886300,6930,6930,6930,6930,0
|
|
20230627,144800,535886300,6930,6930,6930,6930,0
|
|
20230627,144700,535886300,6930,6930,6930,6930,8
|
|
20230627,144600,535830860,6920,6920,6920,6910,418
|
|
20230627,144500,532940300,6930,6920,6930,6920,847
|
|
20230627,144400,527078820,6920,6920,6920,6920,4
|
|
20230627,144300,527051140,6930,6920,6930,6920,313
|
|
20230627,144200,524885100,6920,6920,6920,6920,110
|
|
20230627,144100,524123900,6920,6920,6920,6920,64
|
|
20230627,144000,523681020,6930,6930,6930,6930,1
|
|
20230627,143900,523674090,6920,6920,6920,6920,57
|
|
20230627,143800,523279650,6920,6940,6940,6920,117
|
|
20230627,143700,522469610,6920,6920,6920,6920,0
|
|
20230627,143600,522469610,6920,6920,6920,6920,5
|
|
20230627,143500,522435010,6930,6940,6940,6930,177
|
|
20230627,143400,521207020,6920,6920,6920,6920,293
|
|
20230627,143300,519179460,6920,6910,6920,6910,1996
|
|
20230627,143200,505386640,6910,6920,6920,6910,508
|
|
20230627,143100,501876280,6920,6920,6920,6920,11
|
|
20230627,143000,501800160,6920,6920,6920,6910,17
|
|
20230627,142900,501682530,6920,6920,6920,6910,2146
|
|
20230627,142800,486853370,6920,6920,6920,6910,670
|
|
20230627,142700,482222470,6920,6920,6920,6920,24
|
|
20230627,142600,482056390,6920,6920,6920,6920,1
|
|
20230627,142500,482049470,6920,6920,6920,6920,14
|
|
20230627,142400,481952590,6920,6910,6920,6910,108
|
|
20230627,142300,481206230,6910,6920,6920,6910,115
|
|
20230627,142200,480411430,6920,6920,6920,6920,83
|
|
20230627,142100,479837070,6930,6930,6930,6930,0
|
|
20230627,142000,479837070,6930,6930,6930,6930,8
|
|
20230627,141900,479781630,6930,6930,6930,6930,11
|
|
20230627,141800,479705400,6930,6930,6930,6930,11
|
|
20230627,141700,479629170,6930,6930,6930,6930,49
|
|
20230627,141600,479289600,6940,6940,6940,6940,9
|
|
20230627,141500,479227140,6940,6940,6940,6940,8
|
|
20230627,141400,479171620,6940,6940,6940,6940,13
|
|
20230627,141300,479081400,6940,6930,6940,6930,563
|
|
20230627,141200,475176760,6920,6920,6920,6920,0
|
|
20230627,141100,475176760,6920,6920,6920,6920,8
|
|
20230627,141000,475121400,6930,6930,6930,6920,37
|
|
20230627,140900,474865250,6930,6930,6930,6930,3
|
|
20230627,140800,474844460,6920,6930,6930,6920,46
|
|
20230627,140700,474526040,6930,6930,6930,6930,12
|
|
20230627,140600,474442880,6930,6930,6930,6930,8
|
|
20230627,140500,474387440,6930,6920,6930,6920,454
|
|
20230627,140400,471245650,6920,6920,6920,6920,25
|
|
20230627,140300,471072650,6920,6920,6920,6920,2
|
|
20230627,140200,471058810,6920,6920,6920,6920,6
|
|
20230627,140100,471017290,6910,6910,6910,6910,0
|
|
20230627,140000,471017290,6910,6920,6920,6910,50
|
|
20230627,135900,470671360,6930,6930,6930,6930,1
|
|
20230627,135800,470664430,6920,6920,6920,6920,0
|
|
20230627,135700,470664430,6920,6930,6930,6920,85
|
|
20230627,135600,470076200,6930,6930,6930,6930,0
|
|
20230627,135500,470076200,6930,6930,6930,6930,12
|
|
20230627,135400,469993040,6920,6920,6920,6920,0
|
|
20230627,135300,469993040,6920,6920,6920,6920,0
|
|
20230627,135200,469993040,6920,6920,6920,6920,90
|
|
20230627,135100,469370240,6920,6930,6950,6920,503
|
|
20230627,135000,465884400,6930,6930,6930,6930,1
|
|
20230627,134900,465877470,6920,6920,6920,6920,149
|
|
20230627,134800,464846390,6900,6900,6900,6900,669
|
|
20230627,134700,460230290,6900,6890,6900,6890,19
|
|
20230627,134600,460099370,6890,6900,6910,6890,1393
|
|
20230627,134500,450490930,6910,6910,6910,6910,105
|
|
20230627,134400,449765380,6910,6910,6910,6910,62
|
|
20230627,134300,449336960,6930,6930,6930,6930,12
|
|
20230627,134200,449253800,6910,6910,6910,6910,0
|
|
20230627,134100,449253800,6910,6920,6920,6910,218
|
|
20230627,134000,447745260,6920,6900,6920,6900,1491
|
|
20230627,133900,437442800,6920,6920,6920,6920,130
|
|
20230627,133800,436543200,6910,6920,6920,6880,3087
|
|
20230627,133700,415259210,6930,6930,6930,6930,2
|
|
20230627,133600,415245350,6930,6930,6930,6930,12
|
|
20230627,133500,415162190,6930,6930,6930,6930,1
|
|
20230627,133400,415155260,6930,6940,6940,6930,115
|
|
20230627,133300,414357690,6950,6950,6950,6950,1
|
|
20230627,133200,414350740,6940,6940,6950,6940,130
|
|
20230627,133100,413448530,6940,6950,6950,6940,54
|
|
20230627,133000,413073740,6950,6950,6950,6950,0
|
|
20230627,132900,413073740,6950,6950,6950,6950,2
|
|
20230627,132800,413059840,6950,6950,6950,6950,0
|
|
20230627,132700,413059840,6950,6950,6950,6950,14
|
|
20230627,132600,412962540,6950,6950,6950,6950,0
|
|
20230627,132500,412962540,6950,6950,6950,6950,1
|
|
20230627,132400,412955590,6950,6950,6950,6950,0
|
|
20230627,132300,412955590,6950,6950,6950,6950,358
|
|
20230627,132200,410467490,6960,6960,6960,6960,0
|
|
20230627,132100,410467490,6960,6960,6960,6960,12
|
|
20230627,132000,410383970,6960,6960,6960,6960,0
|
|
20230627,131900,410383970,6960,6960,6960,6960,0
|
|
20230627,131800,410383970,6960,6960,6960,6960,12
|
|
20230627,131700,410300450,6960,6960,6960,6960,0
|
|
20230627,131600,410300450,6960,6960,6960,6960,0
|
|
20230627,131500,410300450,6960,6960,6960,6960,12
|
|
20230627,131400,410216930,6960,6950,6960,6950,316
|
|
20230627,131300,408019480,6940,6950,6950,6940,605
|
|
20230627,131200,403818230,6950,6950,6950,6950,1
|
|
20230627,131100,403811280,6950,6940,6950,6940,11
|
|
20230627,131000,403734910,6950,6950,6950,6950,60
|
|
20230627,130900,403317910,6940,6950,6950,6940,283
|
|
20230627,130800,401351290,6940,6940,6940,6940,0
|
|
20230627,130700,401351290,6940,6940,6940,6940,13
|
|
20230627,130600,401261070,6940,6940,6950,6940,422
|
|
20230627,130500,398332180,6960,6960,6960,6960,0
|
|
20230627,130400,398332180,6960,6960,6960,6960,1
|
|
20230627,130300,398325220,6960,6960,6960,6960,1
|
|
20230627,130200,398318260,6920,6920,6920,6920,43
|
|
20230627,130100,398020700,6920,6910,6920,6910,2
|
|
20230627,130000,398006870,6910,6910,6920,6910,21
|
|
20230627,125900,397861710,6920,6920,6920,6920,328
|
|
20230627,125800,395591950,6910,6920,6920,6910,410
|
|
20230627,125700,392757380,6930,6930,6930,6930,0
|
|
20230627,125600,392757380,6930,6930,6930,6930,44
|
|
20230627,125500,392452460,6940,6940,6940,6940,0
|
|
20230627,125400,392452460,6940,6940,6940,6940,0
|
|
20230627,125300,392452460,6940,6940,6940,6940,15
|
|
20230627,125200,392348360,6960,6960,6960,6960,0
|
|
20230627,125100,392348360,6960,6960,6960,6960,0
|
|
20230627,125000,392348360,6960,6950,6960,6950,76
|
|
20230627,124900,391820150,6950,6950,6950,6950,0
|
|
20230627,124800,391820150,6950,6950,6950,6950,350
|
|
20230627,124700,389387650,6940,6940,6940,6940,22
|
|
20230627,124600,389234970,6960,6960,6960,6960,1
|
|
20230627,124500,389228010,6950,6930,6950,6930,2223
|
|
20230627,124400,373819460,6940,6940,6940,6940,146
|
|
20230627,124300,372806220,6930,6930,6930,6930,215
|
|
20230627,124200,371316270,6930,6930,6930,6930,0
|
|
20230627,124100,371316270,6930,6930,6930,6930,0
|
|
20230627,124000,371316270,6930,6930,6930,6930,208
|
|
20230627,123900,369874830,6930,6930,6930,6930,32
|
|
20230627,123800,369653070,6920,6920,6920,6920,0
|
|
20230627,123700,369653070,6920,6920,6920,6920,119
|
|
20230627,123600,368829590,6920,6910,6920,6910,1084
|
|
20230627,123500,361338230,6900,6900,6900,6900,671
|
|
20230627,123400,356708330,6900,6900,6900,6900,0
|
|
20230627,123300,356708330,6900,6910,6910,6900,16
|
|
20230627,123200,356597790,6900,6910,6910,6900,2041
|
|
20230627,123100,342514370,6920,6930,6930,6920,445
|
|
20230627,123000,339431850,6930,6930,6930,6930,46
|
|
20230627,122900,339113070,6930,6930,6930,6930,10
|
|
20230627,122800,339043770,6940,6940,6940,6940,163
|
|
20230627,122700,337912550,6940,6940,6940,6940,21
|
|
20230627,122600,337766810,6940,6940,6940,6940,23
|
|
20230627,122500,337607190,6940,6940,6940,6940,100
|
|
20230627,122400,336913190,6940,6940,6940,6940,0
|
|
20230627,122300,336913190,6940,6940,6940,6940,0
|
|
20230627,122200,336913190,6940,6940,6940,6940,0
|
|
20230627,122100,336913190,6940,6940,6940,6940,0
|
|
20230627,122000,336913190,6940,6950,6950,6940,2779
|
|
20230627,121900,317600720,6950,6950,6950,6950,0
|
|
20230627,121800,317600720,6950,6950,6950,6950,0
|
|
20230627,121700,317600720,6950,6950,6950,6950,0
|
|
20230627,121600,317600720,6950,6950,6950,6950,130
|
|
20230627,121500,316697220,6960,6960,6960,6960,0
|
|
20230627,121400,316697220,6960,6960,6960,6960,5
|
|
20230627,121300,316662420,6960,6960,6960,6960,22
|
|
20230627,121200,316509300,6960,6960,6960,6960,0
|
|
20230627,121100,316509300,6960,6960,6960,6960,0
|
|
20230627,121000,316509300,6960,6960,6960,6960,0
|
|
20230627,120900,316509300,6960,6960,6960,6960,10
|
|
20230627,120800,316439700,6960,6960,6960,6960,1
|
|
20230627,120700,316432740,6960,6960,6960,6960,21
|
|
20230627,120600,316286580,6960,6960,6960,6960,0
|
|
20230627,120500,316286580,6960,6960,6960,6960,0
|
|
20230627,120400,316286580,6960,6960,6960,6960,0
|
|
20230627,120300,316286580,6960,6960,6960,6960,0
|
|
20230627,120200,316286580,6960,6960,6960,6960,0
|
|
20230627,120100,316286580,6960,6960,6960,6960,0
|
|
20230627,120000,316286580,6960,6960,6960,6950,1132
|
|
20230627,115900,308417860,6950,6950,6950,6950,250
|
|
20230627,115800,306680360,6950,6950,6950,6950,55
|
|
20230627,115700,306298110,6950,6960,6960,6950,110
|
|
20230627,115600,305533510,6960,6960,6960,6960,0
|
|
20230627,115500,305533510,6960,6960,6960,6960,0
|
|
20230627,115400,305533510,6960,6960,6960,6960,13
|
|
20230627,115300,305443030,6960,6960,6960,6960,0
|
|
20230627,115200,305443030,6960,6960,6960,6960,110
|
|
20230627,115100,304677430,6960,6960,6960,6960,773
|
|
20230627,115000,299297350,6970,6970,6970,6970,376
|
|
20230627,114900,296676630,6980,6980,6980,6980,0
|
|
20230627,114800,296676630,6980,6980,6980,6980,1
|
|
20230627,114700,296669650,6980,6980,6980,6980,51
|
|
20230627,114600,296313670,6980,6980,6980,6980,0
|
|
20230627,114500,296313670,6980,6980,6980,6980,0
|
|
20230627,114400,296313670,6980,6980,6980,6980,40
|
|
20230627,114300,296034470,6980,6980,6980,6980,0
|
|
20230627,114200,296034470,6980,6980,6980,6980,13
|
|
20230627,114100,295943730,6980,6980,6980,6980,0
|
|
20230627,114000,295943730,6980,7000,7000,6980,64
|
|
20230627,113900,295496530,7000,6990,7000,6990,28
|
|
20230627,113800,295300800,7000,7000,7000,7000,15
|
|
20230627,113700,295195800,7000,7000,7000,7000,0
|
|
20230627,113600,295195800,7000,7000,7000,7000,0
|
|
20230627,113500,295195800,7000,7000,7000,7000,0
|
|
20230627,113400,295195800,7000,7000,7000,7000,0
|
|
20230627,113300,295195800,7000,7000,7000,7000,0
|
|
20230627,113200,295195800,7000,7000,7000,7000,0
|
|
20230627,113100,295195800,7000,7000,7000,7000,0
|
|
20230627,113000,295195800,7000,7000,7000,6980,52
|
|
20230627,112900,294832600,6980,6960,7020,6960,1500
|
|
20230627,112800,284354380,6960,6960,6960,6960,0
|
|
20230627,112700,284354380,6960,6960,6960,6960,30
|
|
20230627,112600,284145580,6960,6960,6960,6960,0
|
|
20230627,112500,284145580,6960,6960,6960,6960,50
|
|
20230627,112400,283797580,6960,6960,6960,6960,21
|
|
20230627,112300,283651420,6950,6950,6950,6950,0
|
|
20230627,112200,283651420,6950,6950,6950,6950,0
|
|
20230627,112100,283651420,6950,6950,6950,6950,0
|
|
20230627,112000,283651420,6950,6960,6960,6950,123
|
|
20230627,111900,282795400,6970,6970,6970,6970,1
|
|
20230627,111800,282788430,6970,6970,6970,6970,0
|
|
20230627,111700,282788430,6970,6970,6970,6970,1
|
|
20230627,111600,282781460,6960,6960,6960,6960,34
|
|
20230627,111500,282544820,6970,6970,6970,6970,0
|
|
20230627,111400,282544820,6970,6970,6970,6970,100
|
|
20230627,111300,281847820,6970,6970,6970,6970,21
|
|
20230627,111200,281701450,6960,6960,6960,6960,34
|
|
20230627,111100,281464810,6960,6960,6960,6960,105
|
|
20230627,111000,280734010,6960,6960,6960,6960,0
|
|
20230627,110900,280734010,6960,6960,6970,6960,244
|
|
20230627,110800,279034630,6970,6970,6970,6970,0
|
|
20230627,110700,279034630,6970,6970,6970,6970,563
|
|
20230627,110600,275110520,6960,6960,6960,6960,0
|
|
20230627,110500,275110520,6960,6960,6960,6960,141
|
|
20230627,110400,274129160,6950,6950,6950,6950,107
|
|
20230627,110300,273385510,6950,6960,6960,6950,372
|
|
20230627,110200,270797390,6970,6970,6970,6970,1
|
|
20230627,110100,270790420,6970,6970,6970,6970,2
|
|
20230627,110000,270776480,6970,6960,6970,6960,46
|
|
20230627,105900,270456090,6970,6970,6970,6970,1
|
|
20230627,105800,270449120,6960,6960,6960,6960,84
|
|
20230627,105700,269864480,6950,6950,6950,6950,13
|
|
20230627,105600,269774130,6960,6960,6960,6960,21
|
|
20230627,105500,269627970,6950,6950,6950,6950,13
|
|
20230627,105400,269537620,6960,6960,6960,6960,0
|
|
20230627,105300,269537620,6960,6950,6960,6950,14
|
|
20230627,105200,269440310,6960,6940,6960,6940,639
|
|
20230627,105100,265002600,6930,6910,6930,6910,1551
|
|
20230627,105000,254284950,6900,6900,6900,6900,219
|
|
20230627,104900,252773850,6900,6900,6900,6900,0
|
|
20230627,104800,252773850,6900,6900,6900,6900,14
|
|
20230627,104700,252677250,6910,6910,6910,6910,10
|
|
20230627,104600,252608150,6910,6910,6910,6910,10
|
|
20230627,104500,252539050,6910,6920,6920,6900,155
|
|
20230627,104400,251467130,6910,6910,6910,6910,0
|
|
20230627,104300,251467130,6910,6910,6910,6910,13
|
|
20230627,104200,251377300,6910,6890,6910,6890,176
|
|
20230627,104100,250164140,6900,6920,6920,6890,3078
|
|
20230627,104000,228926140,6930,6930,6930,6920,96
|
|
20230627,103900,228261000,6940,6940,6940,6940,1
|
|
20230627,103800,228254060,6900,6920,6920,6900,1126
|
|
20230627,103700,220477240,6910,6910,6910,6910,160
|
|
20230627,103600,219371640,6910,6900,6910,6900,19
|
|
20230627,103500,219240490,6910,6910,6910,6910,16
|
|
20230627,103400,219129930,6910,6910,6910,6910,663
|
|
20230627,103300,214548600,6900,6930,6930,6900,326
|
|
20230627,103200,212291850,6930,6930,6930,6930,18
|
|
20230627,103100,212167110,6910,6910,6910,6910,314
|
|
20230627,103000,209997370,6910,6910,6920,6910,181
|
|
20230627,102900,208746290,6910,6920,6920,6910,412
|
|
20230627,102800,205899280,6920,6920,6920,6920,14
|
|
20230627,102700,205802400,6930,6900,6930,6900,199
|
|
20230627,102600,204426260,6900,6900,6900,6900,13
|
|
20230627,102500,204336560,6910,6940,6950,6910,387
|
|
20230627,102400,201656030,6940,6910,6940,6910,52
|
|
20230627,102300,201295710,6920,6920,6920,6920,38
|
|
20230627,102200,201032750,6940,6920,6940,6910,104
|
|
20230627,102100,200311850,6900,6920,6920,6900,614
|
|
20230627,102000,196067170,6970,6970,6970,6970,0
|
|
20230627,101900,196067170,6970,6930,6970,6930,15
|
|
20230627,101800,195963180,6930,6920,6930,6910,1862
|
|
20230627,101700,183083750,6920,6920,6920,6920,13
|
|
20230627,101600,182993790,6930,6940,6940,6930,320
|
|
20230627,101500,180775810,6940,6970,6970,6940,244
|
|
20230627,101400,179081420,6960,6960,6960,6960,18
|
|
20230627,101300,178956140,6960,6960,6960,6960,79
|
|
20230627,101200,178406300,6970,6960,6970,6960,25
|
|
20230627,101100,178232180,6970,6970,6970,6970,26
|
|
20230627,101000,178050960,6970,6970,6970,6970,5
|
|
20230627,100900,178016110,6960,6970,6970,6960,15
|
|
20230627,100800,177911700,6970,6970,6970,6970,0
|
|
20230627,100700,177911700,6970,6970,6970,6960,61
|
|
20230627,100600,177486670,6970,6970,6970,6970,1
|
|
20230627,100500,177479700,6960,6950,6960,6950,37
|
|
20230627,100400,177222310,6960,6950,6960,6950,108
|
|
20230627,100300,176471490,6950,6970,6970,6950,1328
|
|
20230627,100200,167238290,6990,6990,6990,6970,48
|
|
20230627,100100,166903360,6990,6990,6990,6990,2
|
|
20230627,100000,166889380,6980,6980,7020,6980,879
|
|
20230627,095900,160745960,6980,6980,6980,6980,48
|
|
20230627,095800,160410920,6990,6990,6990,6990,2
|
|
20230627,095700,160396940,6980,6980,6990,6980,295
|
|
20230627,095600,158337830,6980,6970,6980,6970,81
|
|
20230627,095500,157772990,6970,6970,6970,6960,45
|
|
20230627,095400,157459470,6970,6960,6970,6960,436
|
|
20230627,095300,154424850,6960,6950,6960,6950,42
|
|
20230627,095200,154132670,6960,6950,6960,6950,92
|
|
20230627,095100,153493260,6950,6960,6960,6950,8
|
|
20230627,095000,153437640,6960,6960,6960,6950,92
|
|
20230627,094900,152797960,6960,6960,6960,6960,52
|
|
20230627,094800,152436040,6970,6960,6970,6940,26
|
|
20230627,094700,152255410,6960,6960,6960,6960,1
|
|
20230627,094600,152248450,6950,6940,6950,6940,211
|
|
20230627,094500,150783860,6950,6940,6950,6940,44
|
|
20230627,094400,150478200,6940,6940,6940,6940,54
|
|
20230627,094300,150103440,6930,6950,6950,6930,153
|
|
20230627,094200,149040350,6940,6940,6940,6940,47
|
|
20230627,094100,148714170,6910,6910,6920,6900,421
|
|
20230627,094000,145804470,6910,6940,6940,6910,870
|
|
20230627,093900,139790740,6960,6930,6960,6930,24
|
|
20230627,093800,139624290,6930,6930,6930,6920,282
|
|
20230627,093700,137672290,6940,6940,6940,6940,7
|
|
20230627,093600,137623710,6940,6930,6940,6930,71
|
|
20230627,093500,137131640,6930,6940,6940,6920,84
|
|
20230627,093400,136550330,6930,6900,6930,6900,143
|
|
20230627,093300,135561010,6920,6910,6920,6910,220
|
|
20230627,093200,134040790,6920,6920,6920,6920,20
|
|
20230627,093100,133902390,6940,6940,6940,6920,16
|
|
20230627,093000,133791630,6940,6890,6940,6890,484
|
|
20230627,092900,130447760,6890,6950,6950,6880,6173
|
|
20230627,092800,87765430,6960,6950,6960,6950,191
|
|
20230627,092700,86437950,6950,6940,6950,6930,253
|
|
20230627,092600,84682620,6940,6940,6940,6930,92
|
|
20230627,092500,84044270,6940,6960,6960,6930,122
|
|
20230627,092400,83197610,6960,6940,6960,6940,62
|
|
20230627,092300,82767120,6940,6940,6940,6930,173
|
|
20230627,092200,81567000,6940,6930,6940,6930,26
|
|
20230627,092100,81386690,6960,6930,6960,6930,206
|
|
20230627,092000,79959080,6930,6930,6930,6930,1679
|
|
20230627,091900,68323610,6930,6940,6940,6920,1135
|
|
20230627,091800,60452300,6930,6950,6950,6930,1962
|
|
20230627,091700,46831930,6950,6950,6950,6950,424
|
|
20230627,091600,43885130,6960,6960,6960,6960,301
|
|
20230627,091500,41790170,6970,6970,6970,6970,0
|
|
20230627,091400,41790170,6970,6990,6990,6960,1345
|
|
20230627,091300,32416110,6990,6990,6990,6990,2
|
|
20230627,091200,32402130,7000,7000,7000,7000,14
|
|
20230627,091100,32304130,7000,6980,7000,6980,323
|
|
20230627,091000,30049270,6970,6970,6970,6970,13
|
|
20230627,090900,29958660,7010,7010,7010,7010,100
|
|
20230627,090800,29257660,7010,7010,7010,7010,0
|
|
20230627,090700,29257660,7010,6960,7020,6960,1136
|
|
20230627,090600,21300130,6950,6970,6970,6950,523
|
|
20230627,090500,17661750,6970,6970,6970,6960,219
|
|
20230627,090400,16135450,6980,6980,6980,6980,16
|
|
20230627,090300,16023770,6970,6950,6970,6950,231
|
|
20230627,090200,14416070,6960,7000,7000,6960,621
|
|
20230627,090100,10090180,7040,6980,7040,6980,399
|
|
20230627,090000,7289170,6980,6960,6980,6960,1047
|