617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191400,897051240,6950,6950,6950,6950,8934
|
|
20230628,191300,897051240,6950,6950,6950,6950,0
|
|
20230628,191200,897051240,6950,6950,6950,6950,0
|
|
20230628,191100,897051240,6950,6950,6950,6950,0
|
|
20230628,191000,897051240,6950,6950,6950,6950,0
|
|
20230628,190900,897051240,6950,6950,6950,6950,0
|
|
20230628,190800,897051240,6950,6950,6950,6950,0
|
|
20230628,190700,897051240,6950,6950,6950,6950,0
|
|
20230628,190600,897051240,6950,6950,6950,6950,0
|
|
20230628,190500,897051240,6950,6950,6950,6950,0
|
|
20230628,190400,897051240,6950,6950,6950,6950,0
|
|
20230628,190300,897051240,6950,6950,6950,6950,0
|
|
20230628,190200,897051240,6950,6950,6950,6950,0
|
|
20230628,190100,897051240,6950,6950,6950,6950,0
|
|
20230628,190000,897051240,6950,6950,6950,6950,0
|
|
20230628,185900,897051240,6950,6950,6950,6950,0
|
|
20230628,185800,897051240,6950,6950,6950,6950,0
|
|
20230628,185700,897051240,6950,6950,6950,6950,0
|
|
20230628,185600,897051240,6950,6950,6950,6950,0
|
|
20230628,185500,897051240,6950,6950,6950,6950,0
|
|
20230628,185400,897051240,6950,6950,6950,6950,0
|
|
20230628,185300,897051240,6950,6950,6950,6950,0
|
|
20230628,185200,897051240,6950,6950,6950,6950,0
|
|
20230628,185100,897051240,6950,6950,6950,6950,0
|
|
20230628,185000,897051240,6950,6950,6950,6950,0
|
|
20230628,184900,897051240,6950,6950,6950,6950,0
|
|
20230628,184800,897051240,6950,6950,6950,6950,0
|
|
20230628,184700,897051240,6950,6950,6950,6950,0
|
|
20230628,184600,897051240,6950,6950,6950,6950,0
|
|
20230628,184500,897051240,6950,6950,6950,6950,0
|
|
20230628,184400,897051240,6950,6950,6950,6950,8934
|
|
20230628,184300,897051240,6950,6950,6950,6950,0
|
|
20230628,184200,897051240,6950,6950,6950,6950,0
|
|
20230628,184100,897051240,6950,6950,6950,6950,0
|
|
20230628,184000,897051240,6950,6950,6950,6950,0
|
|
20230628,183900,897051240,6950,6950,6950,6950,0
|
|
20230628,183800,897051240,6950,6950,6950,6950,0
|
|
20230628,183700,897051240,6950,6950,6950,6950,0
|
|
20230628,183600,897051240,6950,6950,6950,6950,0
|
|
20230628,183500,897051240,6950,6950,6950,6950,0
|
|
20230628,183400,897051240,6950,6950,6950,6950,0
|
|
20230628,183300,897051240,6950,6950,6950,6950,0
|
|
20230628,183200,897051240,6950,6950,6950,6950,0
|
|
20230628,183100,897051240,6950,6950,6950,6950,0
|
|
20230628,183000,897051240,6950,6950,6950,6950,0
|
|
20230628,182900,897051240,6950,6950,6950,6950,0
|
|
20230628,182800,897051240,6950,6950,6950,6950,0
|
|
20230628,182700,897051240,6950,6950,6950,6950,0
|
|
20230628,182600,897051240,6950,6950,6950,6950,0
|
|
20230628,182500,897051240,6950,6950,6950,6950,0
|
|
20230628,182400,897051240,6950,6950,6950,6950,0
|
|
20230628,182300,897051240,6950,6950,6950,6950,0
|
|
20230628,182200,897051240,6950,6950,6950,6950,0
|
|
20230628,182100,897051240,6950,6950,6950,6950,0
|
|
20230628,182000,897051240,6950,6950,6950,6950,0
|
|
20230628,181900,897051240,6950,6950,6950,6950,0
|
|
20230628,181800,897051240,6950,6950,6950,6950,0
|
|
20230628,181700,897051240,6950,6950,6950,6950,0
|
|
20230628,181600,897051240,6950,6950,6950,6950,0
|
|
20230628,181500,897051240,6950,6950,6950,6950,0
|
|
20230628,181400,897051240,6950,6950,6950,6950,8934
|
|
20230628,181300,897051240,6950,6950,6950,6950,0
|
|
20230628,181200,897051240,6950,6950,6950,6950,0
|
|
20230628,181100,897051240,6950,6950,6950,6950,0
|
|
20230628,181000,897051240,6950,6950,6950,6950,0
|
|
20230628,180900,897051240,6950,6950,6950,6950,0
|
|
20230628,180800,897051240,6950,6950,6950,6950,0
|
|
20230628,180700,897051240,6950,6950,6950,6950,0
|
|
20230628,180600,897051240,6950,6950,6950,6950,0
|
|
20230628,180500,897051240,6950,6950,6950,6950,0
|
|
20230628,180400,897051240,6950,6950,6950,6950,0
|
|
20230628,180300,897051240,6950,6950,6950,6950,0
|
|
20230628,180200,897051240,6950,6950,6950,6950,0
|
|
20230628,180100,897051240,6950,6950,6950,6950,0
|
|
20230628,180000,897051240,6950,6950,6950,6950,0
|
|
20230628,175900,897051240,6950,6950,6950,6950,0
|
|
20230628,175800,897051240,6950,6950,6950,6950,0
|
|
20230628,175700,897051240,6950,6950,6950,6950,0
|
|
20230628,175600,897051240,6950,6950,6950,6950,0
|
|
20230628,175500,897051240,6950,6950,6950,6950,0
|
|
20230628,175400,897051240,6950,6950,6950,6950,0
|
|
20230628,175300,897051240,6950,6950,6950,6950,0
|
|
20230628,175200,897051240,6950,6950,6950,6950,0
|
|
20230628,175100,897051240,6950,6950,6950,6950,0
|
|
20230628,175000,897051240,6950,6950,6950,6950,0
|
|
20230628,174900,897051240,6950,6950,6950,6950,0
|
|
20230628,174800,897051240,6950,6950,6950,6950,0
|
|
20230628,174700,897051240,6950,6950,6950,6950,0
|
|
20230628,174600,897051240,6950,6950,6950,6950,0
|
|
20230628,174500,897051240,6950,6950,6950,6950,0
|
|
20230628,174400,897051240,6950,6950,6950,6950,8934
|
|
20230628,174300,897051240,6950,6950,6950,6950,0
|
|
20230628,174200,897051240,6950,6950,6950,6950,0
|
|
20230628,174100,897051240,6950,6950,6950,6950,0
|
|
20230628,174000,897051240,6950,6950,6950,6950,0
|
|
20230628,173900,897051240,6950,6950,6950,6950,0
|
|
20230628,173800,897051240,6950,6950,6950,6950,0
|
|
20230628,173700,897051240,6950,6950,6950,6950,0
|
|
20230628,173600,897051240,6950,6950,6950,6950,0
|
|
20230628,173500,897051240,6950,6950,6950,6950,0
|
|
20230628,173400,897051240,6950,6950,6950,6950,0
|
|
20230628,173300,897051240,6950,6950,6950,6950,0
|
|
20230628,173200,897051240,6950,6950,6950,6950,0
|
|
20230628,173100,897051240,6950,6950,6950,6950,0
|
|
20230628,173000,897051240,6950,6950,6950,6950,0
|
|
20230628,172900,897051240,6950,6950,6950,6950,0
|
|
20230628,172800,897051240,6950,6950,6950,6950,0
|
|
20230628,172700,897051240,6950,6950,6950,6950,0
|
|
20230628,172600,897051240,6950,6950,6950,6950,0
|
|
20230628,172500,897051240,6950,6950,6950,6950,0
|
|
20230628,172400,897051240,6950,6950,6950,6950,0
|
|
20230628,172300,897051240,6950,6950,6950,6950,0
|
|
20230628,172200,897051240,6950,6950,6950,6950,0
|
|
20230628,172100,897051240,6950,6950,6950,6950,0
|
|
20230628,172000,897051240,6950,6950,6950,6950,0
|
|
20230628,171900,897051240,6950,6950,6950,6950,0
|
|
20230628,171800,897051240,6950,6950,6950,6950,0
|
|
20230628,171700,897051240,6950,6950,6950,6950,0
|
|
20230628,171600,897051240,6950,6950,6950,6950,0
|
|
20230628,171500,897051240,6950,6950,6950,6950,0
|
|
20230628,171400,897051240,6950,6950,6950,6950,8934
|
|
20230628,171300,897051240,6950,6950,6950,6950,0
|
|
20230628,171200,897051240,6950,6950,6950,6950,0
|
|
20230628,171100,897051240,6950,6950,6950,6950,0
|
|
20230628,171000,897051240,6950,6950,6950,6950,0
|
|
20230628,170900,897051240,6950,6950,6950,6950,0
|
|
20230628,170800,897051240,6950,6950,6950,6950,0
|
|
20230628,170700,897051240,6950,6950,6950,6950,0
|
|
20230628,170600,897051240,6950,6950,6950,6950,0
|
|
20230628,170500,897051240,6950,6950,6950,6950,0
|
|
20230628,170400,897051240,6950,6950,6950,6950,0
|
|
20230628,170300,897051240,6950,6950,6950,6950,0
|
|
20230628,170200,897051240,6950,6950,6950,6950,0
|
|
20230628,170100,897051240,6950,6950,6950,6950,0
|
|
20230628,170000,897051240,6950,6950,6950,6950,0
|
|
20230628,165900,897051240,6950,6950,6950,6950,0
|
|
20230628,165800,897051240,6950,6950,6950,6950,0
|
|
20230628,165700,897051240,6950,6950,6950,6950,0
|
|
20230628,165600,897051240,6950,6950,6950,6950,0
|
|
20230628,165500,897051240,6950,6950,6950,6950,0
|
|
20230628,165400,897051240,6950,6950,6950,6950,0
|
|
20230628,165300,897051240,6950,6950,6950,6950,0
|
|
20230628,165200,897051240,6950,6950,6950,6950,0
|
|
20230628,165100,897051240,6950,6950,6950,6950,0
|
|
20230628,165000,897051240,6950,6950,6950,6950,0
|
|
20230628,164900,897051240,6950,6950,6950,6950,0
|
|
20230628,164800,897051240,6950,6950,6950,6950,0
|
|
20230628,164700,897051240,6950,6950,6950,6950,0
|
|
20230628,164600,897051240,6950,6950,6950,6950,0
|
|
20230628,164500,897051240,6950,6950,6950,6950,0
|
|
20230628,164400,897051240,6950,6950,6950,6950,8934
|
|
20230628,164300,897051240,6950,6950,6950,6950,0
|
|
20230628,164200,897051240,6950,6950,6950,6950,0
|
|
20230628,164100,897051240,6950,6950,6950,6950,0
|
|
20230628,164000,897051240,6950,6950,6950,6950,0
|
|
20230628,163900,897051240,6950,6950,6950,6950,0
|
|
20230628,163800,897051240,6950,6950,6950,6950,0
|
|
20230628,163700,897051240,6950,6950,6950,6950,0
|
|
20230628,163600,897051240,6950,6950,6950,6950,0
|
|
20230628,163500,897051240,6950,6950,6950,6950,0
|
|
20230628,163400,897051240,6950,6950,6950,6950,0
|
|
20230628,163300,897051240,6950,6950,6950,6950,0
|
|
20230628,163200,897051240,6950,6950,6950,6950,0
|
|
20230628,163100,897051240,6950,6950,6950,6950,0
|
|
20230628,163000,897051240,6950,6950,6950,6950,0
|
|
20230628,162900,897051240,6950,6950,6950,6950,0
|
|
20230628,162800,897051240,6950,6950,6950,6950,0
|
|
20230628,162700,897051240,6950,6950,6950,6950,0
|
|
20230628,162600,897051240,6950,6950,6950,6950,0
|
|
20230628,162500,897051240,6950,6950,6950,6950,0
|
|
20230628,162400,897051240,6950,6950,6950,6950,0
|
|
20230628,162300,897051240,6950,6950,6950,6950,0
|
|
20230628,162200,897051240,6950,6950,6950,6950,0
|
|
20230628,162100,897051240,6950,6950,6950,6950,0
|
|
20230628,162000,897051240,6950,6950,6950,6950,0
|
|
20230628,161900,897051240,6950,6950,6950,6950,0
|
|
20230628,161800,897051240,6950,6950,6950,6950,0
|
|
20230628,161700,897051240,6950,6950,6950,6950,0
|
|
20230628,161600,897051240,6950,6950,6950,6950,0
|
|
20230628,161500,897051240,6950,6950,6950,6950,0
|
|
20230628,161400,897051240,6950,6950,6950,6950,8934
|
|
20230628,161300,897051240,6950,6950,6950,6950,0
|
|
20230628,161200,897051240,6950,6950,6950,6950,0
|
|
20230628,161100,897051240,6950,6950,6950,6950,0
|
|
20230628,161000,897051240,6950,6950,6950,6950,0
|
|
20230628,160900,897051240,6950,6950,6950,6950,0
|
|
20230628,160800,897051240,6950,6950,6950,6950,0
|
|
20230628,160700,897051240,6950,6950,6950,6950,0
|
|
20230628,160600,897051240,6950,6950,6950,6950,0
|
|
20230628,160500,897051240,6950,6950,6950,6950,0
|
|
20230628,160400,897051240,6950,6950,6950,6950,0
|
|
20230628,160300,897051240,6950,6950,6950,6950,0
|
|
20230628,160200,897051240,6950,6950,6950,6950,0
|
|
20230628,160100,897051240,6950,6950,6950,6950,0
|
|
20230628,160000,897051240,6950,6950,6950,6950,0
|
|
20230628,155900,897051240,6950,6950,6950,6950,0
|
|
20230628,155800,897051240,6950,6950,6950,6950,0
|
|
20230628,155700,897051240,6950,6950,6950,6950,0
|
|
20230628,155600,897051240,6950,6950,6950,6950,0
|
|
20230628,155500,897051240,6950,6950,6950,6950,0
|
|
20230628,155400,897051240,6950,6950,6950,6950,0
|
|
20230628,155300,897051240,6950,6950,6950,6950,0
|
|
20230628,155200,897051240,6950,6950,6950,6950,0
|
|
20230628,155100,897051240,6950,6950,6950,6950,0
|
|
20230628,155000,897051240,6950,6950,6950,6950,0
|
|
20230628,154900,897051240,6950,6950,6950,6950,0
|
|
20230628,154800,897051240,6950,6950,6950,6950,0
|
|
20230628,154700,897051240,6950,6950,6950,6950,0
|
|
20230628,154600,897051240,6950,6950,6950,6950,0
|
|
20230628,154500,897051240,6950,6950,6950,6950,0
|
|
20230628,154400,897051240,6950,6950,6950,6950,8934
|
|
20230628,154300,897051240,6950,6950,6950,6950,0
|
|
20230628,154200,897051240,6950,6950,6950,6950,0
|
|
20230628,154100,897051240,6950,6950,6950,6950,0
|
|
20230628,154000,897051240,6950,6950,6950,6950,0
|
|
20230628,153900,897051240,6950,6950,6950,6950,0
|
|
20230628,153800,897051240,6950,6950,6950,6950,0
|
|
20230628,153700,897051240,6950,6950,6950,6950,0
|
|
20230628,153600,897051240,6950,6950,6950,6950,0
|
|
20230628,153500,897051240,6950,6950,6950,6950,0
|
|
20230628,153400,897051240,6950,6950,6950,6950,0
|
|
20230628,153300,897051240,6950,6950,6950,6950,0
|
|
20230628,153200,897051240,6950,6950,6950,6950,0
|
|
20230628,153100,897051240,6950,6950,6950,6950,0
|
|
20230628,153000,897051240,6950,6950,6950,6950,8934
|
|
20230628,152900,834959940,6900,6900,6900,6900,0
|
|
20230628,152800,834959940,6900,6900,6900,6900,0
|
|
20230628,152700,834959940,6900,6900,6900,6900,0
|
|
20230628,152600,834959940,6900,6900,6900,6900,0
|
|
20230628,152500,834959940,6900,6900,6900,6900,0
|
|
20230628,152400,834959940,6900,6900,6900,6900,0
|
|
20230628,152300,834959940,6900,6900,6900,6900,0
|
|
20230628,152200,834959940,6900,6900,6900,6900,0
|
|
20230628,152100,834959940,6900,6900,6900,6900,0
|
|
20230628,152000,834959940,6900,6900,6900,6900,0
|
|
20230628,151900,834959940,6900,6910,6940,6900,608
|
|
20230628,151800,830760060,6910,6940,6940,6900,805
|
|
20230628,151700,825184040,6940,6940,6940,6940,68
|
|
20230628,151600,824712120,6940,6900,6940,6890,5198
|
|
20230628,151500,788762420,6900,6900,6900,6900,652
|
|
20230628,151400,784263620,6900,6900,6900,6900,97
|
|
20230628,151300,783594320,6900,6900,6900,6900,0
|
|
20230628,151200,783594320,6900,6900,6900,6900,2778
|
|
20230628,151100,764426120,6910,6910,6910,6910,15
|
|
20230628,151000,764322470,6910,6910,6910,6910,8
|
|
20230628,150900,764267190,6910,6910,6910,6910,187
|
|
20230628,150800,762975020,6910,6910,6910,6910,5
|
|
20230628,150700,762940470,6910,6910,6910,6910,13
|
|
20230628,150600,762850640,6910,6910,6910,6910,23
|
|
20230628,150500,762691710,6910,6910,6910,6900,85
|
|
20230628,150400,762105060,6910,6910,6910,6910,13
|
|
20230628,150300,762015230,6910,6910,6910,6910,13
|
|
20230628,150200,761925400,6910,6910,6910,6900,1926
|
|
20230628,150100,748635980,6910,6910,6910,6910,83
|
|
20230628,150000,748062450,6910,6910,6910,6910,177
|
|
20230628,145900,746839380,6910,6910,6910,6910,10
|
|
20230628,145800,746770280,6910,6910,6910,6910,95
|
|
20230628,145700,746113830,6910,6910,6910,6910,51
|
|
20230628,145600,745761420,6910,6910,6910,6910,20
|
|
20230628,145500,745623220,6910,6910,6910,6910,327
|
|
20230628,145400,743363650,6910,6910,6910,6910,291
|
|
20230628,145300,741352840,6910,6910,6910,6910,1
|
|
20230628,145200,741345930,6910,6910,6910,6910,53
|
|
20230628,145100,740979700,6920,6920,6920,6920,0
|
|
20230628,145000,740979700,6920,6920,6920,6920,3
|
|
20230628,144900,740958940,6920,6920,6930,6920,380
|
|
20230628,144800,738329330,6920,6920,6920,6920,0
|
|
20230628,144700,738329330,6920,6920,6920,6910,450
|
|
20230628,144600,735217500,6920,6920,6920,6920,246
|
|
20230628,144500,733515180,6910,6910,6910,6910,0
|
|
20230628,144400,733515180,6910,6920,6920,6910,16
|
|
20230628,144300,733404610,6910,6910,6910,6910,0
|
|
20230628,144200,733404610,6910,6920,6920,6910,1003
|
|
20230628,144100,726473870,6920,6920,6920,6920,91
|
|
20230628,144000,725844150,6920,6920,6920,6920,1
|
|
20230628,143900,725837230,6910,6910,6910,6910,0
|
|
20230628,143800,725837230,6910,6910,6910,6910,454
|
|
20230628,143700,722700090,6920,6920,6920,6920,0
|
|
20230628,143600,722700090,6920,6920,6920,6920,12
|
|
20230628,143500,722617050,6920,6920,6920,6920,0
|
|
20230628,143400,722617050,6920,6920,6920,6920,0
|
|
20230628,143300,722617050,6920,6920,6920,6920,18
|
|
20230628,143200,722492490,6920,6920,6920,6920,8
|
|
20230628,143100,722437130,6920,6920,6920,6920,1
|
|
20230628,143000,722430210,6920,6920,6920,6920,11
|
|
20230628,142900,722354090,6920,6920,6920,6920,9
|
|
20230628,142800,722291810,6920,6920,6920,6920,8
|
|
20230628,142700,722236450,6910,6920,6920,6910,109
|
|
20230628,142600,721483170,6920,6920,6920,6920,3
|
|
20230628,142500,721462410,6910,6920,6920,6910,51
|
|
20230628,142400,721109990,6920,6920,6920,6920,8
|
|
20230628,142300,721054630,6920,6920,6920,6920,0
|
|
20230628,142200,721054630,6920,6920,6920,6920,0
|
|
20230628,142100,721054630,6920,6920,6920,6920,0
|
|
20230628,142000,721054630,6920,6910,6920,6910,37
|
|
20230628,141900,720798870,6920,6920,6920,6920,0
|
|
20230628,141800,720798870,6920,6920,6920,6920,100
|
|
20230628,141700,720106870,6910,6910,6910,6910,41
|
|
20230628,141600,719823560,6910,6920,6920,6910,125
|
|
20230628,141500,718959730,6920,6920,6920,6920,0
|
|
20230628,141400,718959730,6920,6910,6920,6910,441
|
|
20230628,141300,715912210,6910,6910,6910,6910,11
|
|
20230628,141200,715836200,6910,6910,6910,6910,535
|
|
20230628,141100,712139350,6910,6900,6910,6900,132
|
|
20230628,141000,711228530,6910,6910,6910,6910,0
|
|
20230628,140900,711228530,6910,6910,6910,6910,8
|
|
20230628,140800,711173250,6910,6910,6910,6910,8
|
|
20230628,140700,711117970,6910,6910,6910,6910,0
|
|
20230628,140600,711117970,6910,6910,6910,6910,10
|
|
20230628,140500,711048870,6910,6910,6910,6910,0
|
|
20230628,140400,711048870,6910,6920,6920,6910,1047
|
|
20230628,140300,703803900,6930,6930,6930,6930,0
|
|
20230628,140200,703803900,6930,6930,6930,6930,0
|
|
20230628,140100,703803900,6930,6930,6930,6930,1
|
|
20230628,140000,703796970,6920,6920,6920,6920,19
|
|
20230628,135900,703665490,6920,6920,6920,6920,797
|
|
20230628,135800,698150250,6920,6920,6920,6910,645
|
|
20230628,135700,693687550,6910,6920,6920,6910,294
|
|
20230628,135600,691655900,6920,6920,6920,6920,18
|
|
20230628,135500,691531340,6920,6920,6920,6920,3
|
|
20230628,135400,691510580,6920,6920,6920,6920,1
|
|
20230628,135300,691503660,6910,6910,6910,6910,41
|
|
20230628,135200,691220350,6920,6920,6920,6920,0
|
|
20230628,135100,691220350,6920,6920,6920,6920,1
|
|
20230628,135000,691213430,6910,6910,6920,6910,258
|
|
20230628,134900,689430300,6910,6910,6910,6910,0
|
|
20230628,134800,689430300,6910,6910,6910,6910,9
|
|
20230628,134700,689368110,6900,6900,6910,6900,1060
|
|
20230628,134600,682054100,6900,6900,6900,6900,8
|
|
20230628,134500,681998900,6890,6890,6890,6890,0
|
|
20230628,134400,681998900,6890,6890,6890,6890,0
|
|
20230628,134300,681998900,6890,6890,6890,6890,1
|
|
20230628,134200,681992010,6900,6900,6900,6900,0
|
|
20230628,134100,681992010,6900,6900,6900,6900,206
|
|
20230628,134000,680570610,6900,6900,6900,6890,53
|
|
20230628,133900,680205130,6900,6900,6900,6890,501
|
|
20230628,133800,676750840,6910,6910,6910,6910,0
|
|
20230628,133700,676750840,6910,6910,6910,6910,8
|
|
20230628,133600,676695560,6910,6910,6910,6910,10
|
|
20230628,133500,676626460,6910,6910,6910,6910,0
|
|
20230628,133400,676626460,6910,6910,6910,6910,0
|
|
20230628,133300,676626460,6910,6910,6910,6910,0
|
|
20230628,133200,676626460,6910,6910,6910,6910,0
|
|
20230628,133100,676626460,6910,6910,6910,6910,8
|
|
20230628,133000,676571180,6900,6900,6900,6900,0
|
|
20230628,132900,676571180,6900,6900,6900,6900,0
|
|
20230628,132800,676571180,6900,6900,6900,6900,1
|
|
20230628,132700,676564280,6900,6900,6900,6900,42
|
|
20230628,132600,676274480,6910,6910,6910,6910,0
|
|
20230628,132500,676274480,6910,6910,6910,6910,85
|
|
20230628,132400,675687130,6920,6920,6920,6920,0
|
|
20230628,132300,675687130,6920,6920,6920,6920,109
|
|
20230628,132200,674932850,6910,6900,6910,6900,934
|
|
20230628,132100,668482200,6900,6900,6900,6900,1
|
|
20230628,132000,668475300,6900,6900,6900,6900,0
|
|
20230628,131900,668475300,6900,6920,6920,6900,794
|
|
20230628,131800,662989690,6920,6920,6920,6920,0
|
|
20230628,131700,662989690,6920,6920,6920,6920,0
|
|
20230628,131600,662989690,6920,6920,6920,6920,0
|
|
20230628,131500,662989690,6920,6920,6920,6920,0
|
|
20230628,131400,662989690,6920,6920,6920,6920,2
|
|
20230628,131300,662975850,6910,6910,6910,6910,21
|
|
20230628,131200,662830740,6920,6910,6920,6910,170
|
|
20230628,131100,661656010,6920,6920,6920,6920,0
|
|
20230628,131000,661656010,6920,6920,6920,6920,0
|
|
20230628,130900,661656010,6920,6920,6920,6920,206
|
|
20230628,130800,660230490,6910,6910,6910,6910,240
|
|
20230628,130700,658572090,6930,6930,6930,6930,0
|
|
20230628,130600,658572090,6930,6920,6930,6920,8
|
|
20230628,130500,658516720,6920,6920,6920,6920,0
|
|
20230628,130400,658516720,6920,6930,6930,6920,39
|
|
20230628,130300,658246760,6920,6920,6920,6920,31
|
|
20230628,130200,658032240,6930,6930,6930,6930,93
|
|
20230628,130100,657387750,6930,6930,6930,6930,103
|
|
20230628,130000,656673960,6940,6910,6940,6910,1520
|
|
20230628,125900,646153610,6910,6910,6910,6910,129
|
|
20230628,125800,645262220,6910,6910,6910,6910,20
|
|
20230628,125700,645124020,6910,6910,6910,6910,0
|
|
20230628,125600,645124020,6910,6910,6910,6910,0
|
|
20230628,125500,645124020,6910,6910,6910,6910,86
|
|
20230628,125400,644529760,6910,6910,6910,6910,1
|
|
20230628,125300,644522850,6900,6900,6900,6900,0
|
|
20230628,125200,644522850,6900,6900,6900,6900,0
|
|
20230628,125100,644522850,6900,6900,6900,6900,0
|
|
20230628,125000,644522850,6900,6900,6900,6900,2
|
|
20230628,124900,644509050,6910,6910,6910,6910,0
|
|
20230628,124800,644509050,6910,6900,6910,6900,3554
|
|
20230628,124700,619960850,6900,6900,6900,6900,50
|
|
20230628,124600,619615850,6900,6900,6900,6900,1
|
|
20230628,124500,619608950,6900,6900,6900,6900,39
|
|
20230628,124400,619339850,6900,6900,6900,6900,504
|
|
20230628,124300,615862250,6910,6910,6910,6910,4
|
|
20230628,124200,615834610,6910,6910,6910,6910,10
|
|
20230628,124100,615765510,6910,6910,6910,6910,0
|
|
20230628,124000,615765510,6910,6910,6910,6910,15
|
|
20230628,123900,615661860,6900,6900,6900,6900,59
|
|
20230628,123800,615254760,6900,6900,6900,6900,13
|
|
20230628,123700,615165060,6900,6900,6900,6900,0
|
|
20230628,123600,615165060,6900,6900,6900,6900,84
|
|
20230628,123500,614585460,6900,6900,6900,6900,222
|
|
20230628,123400,613053660,6900,6900,6900,6900,409
|
|
20230628,123300,610231560,6900,6900,6900,6900,30
|
|
20230628,123200,610024560,6900,6900,6900,6900,1
|
|
20230628,123100,610017660,6900,6900,6910,6900,373
|
|
20230628,123000,607441800,6900,6900,6900,6900,158
|
|
20230628,122900,606351600,6900,6900,6900,6900,4
|
|
20230628,122800,606324000,6900,6900,6900,6900,0
|
|
20230628,122700,606324000,6900,6900,6900,6900,4
|
|
20230628,122600,606296400,6900,6900,6900,6900,12
|
|
20230628,122500,606213600,6900,6910,6910,6900,358
|
|
20230628,122400,603743350,6910,6900,6910,6900,92
|
|
20230628,122300,603108520,6900,6900,6900,6900,70
|
|
20230628,122200,602625520,6900,6900,6900,6900,116
|
|
20230628,122100,601825120,6910,6910,6910,6910,0
|
|
20230628,122000,601825120,6910,6900,6910,6900,2
|
|
20230628,121900,601811310,6900,6900,6900,6900,0
|
|
20230628,121800,601811310,6900,6900,6900,6900,12
|
|
20230628,121700,601728510,6900,6900,6900,6900,7
|
|
20230628,121600,601680210,6900,6900,6900,6900,0
|
|
20230628,121500,601680210,6900,6910,6910,6900,37
|
|
20230628,121400,601424900,6900,6900,6900,6900,0
|
|
20230628,121300,601424900,6900,6900,6900,6900,0
|
|
20230628,121200,601424900,6900,6900,6900,6900,0
|
|
20230628,121100,601424900,6900,6900,6900,6900,21
|
|
20230628,121000,601280000,6910,6910,6910,6910,0
|
|
20230628,120900,601280000,6910,6940,6940,6900,524
|
|
20230628,120800,597662050,6940,6940,6940,6940,10
|
|
20230628,120700,597592650,6930,6930,6930,6930,4
|
|
20230628,120600,597564930,6940,6940,6940,6930,23
|
|
20230628,120500,597405520,6940,6940,6940,6940,264
|
|
20230628,120400,595573360,6950,6930,6950,6930,346
|
|
20230628,120300,593173020,6930,6930,6930,6930,125
|
|
20230628,120200,592306770,6940,6940,6940,6940,53
|
|
20230628,120100,591938950,6940,6940,6940,6940,49
|
|
20230628,120000,591598890,6940,6930,6940,6930,727
|
|
20230628,115900,586555700,6930,6930,6930,6930,0
|
|
20230628,115800,586555700,6930,6930,6930,6930,3
|
|
20230628,115700,586534910,6930,6930,6930,6920,343
|
|
20230628,115600,584161290,6930,6930,6930,6930,1
|
|
20230628,115500,584154360,6930,6930,6930,6930,6
|
|
20230628,115400,584112780,6930,6930,6930,6930,0
|
|
20230628,115300,584112780,6930,6930,6930,6930,0
|
|
20230628,115200,584112780,6930,6930,6930,6930,113
|
|
20230628,115100,583329690,6930,6930,6930,6930,206
|
|
20230628,115000,581902110,6930,6930,6930,6930,0
|
|
20230628,114900,581902110,6930,6930,6930,6930,1
|
|
20230628,114800,581895180,6920,6920,6920,6920,0
|
|
20230628,114700,581895180,6920,6920,6920,6920,0
|
|
20230628,114600,581895180,6920,6930,6930,6920,204
|
|
20230628,114500,580482150,6950,6940,6950,6940,233
|
|
20230628,114400,578865120,6950,6950,6950,6950,0
|
|
20230628,114300,578865120,6950,6920,6950,6920,883
|
|
20230628,114200,572747540,6920,6910,6920,6910,262
|
|
20230628,114100,570934600,6920,6920,6920,6920,0
|
|
20230628,114000,570934600,6920,6920,6920,6920,0
|
|
20230628,113900,570934600,6920,6920,6920,6920,0
|
|
20230628,113800,570934600,6920,6920,6920,6920,1
|
|
20230628,113700,570927680,6920,6920,6920,6920,0
|
|
20230628,113600,570927680,6920,6920,6920,6910,629
|
|
20230628,113500,566578390,6920,6920,6920,6920,0
|
|
20230628,113400,566578390,6920,6920,6920,6920,4
|
|
20230628,113300,566550710,6910,6910,6910,6910,281
|
|
20230628,113200,564609000,6920,6920,6920,6920,1
|
|
20230628,113100,564602080,6910,6910,6910,6910,3
|
|
20230628,113000,564581350,6920,6920,6920,6920,0
|
|
20230628,112900,564581350,6920,6920,6920,6920,3
|
|
20230628,112800,564560590,6900,6890,6900,6890,2065
|
|
20230628,112700,550312410,6890,6890,6890,6890,84
|
|
20230628,112600,549733650,6900,6910,6910,6890,219
|
|
20230628,112500,548224650,6900,6910,6910,6900,61
|
|
20230628,112400,547803730,6910,6910,6910,6910,0
|
|
20230628,112300,547803730,6910,6910,6910,6910,0
|
|
20230628,112200,547803730,6910,6900,6910,6900,56
|
|
20230628,112100,547417270,6910,6910,6910,6910,66
|
|
20230628,112000,546961210,6900,6880,6910,6880,947
|
|
20230628,111900,540430060,6890,6890,6890,6890,8
|
|
20230628,111800,540374940,6890,6890,6890,6890,0
|
|
20230628,111700,540374940,6890,6890,6890,6890,0
|
|
20230628,111600,540374940,6890,6880,6890,6880,182
|
|
20230628,111500,539122770,6880,6880,6880,6880,93
|
|
20230628,111400,538482930,6880,6880,6880,6880,2
|
|
20230628,111300,538469170,6880,6880,6880,6880,2
|
|
20230628,111200,538455410,6880,6880,6880,6880,244
|
|
20230628,111100,536776690,6890,6890,6890,6890,0
|
|
20230628,111000,536776690,6890,6890,6890,6890,1
|
|
20230628,110900,536769800,6880,6880,6880,6880,223
|
|
20230628,110800,535235560,6890,6890,6890,6890,4
|
|
20230628,110700,535208000,6890,6890,6890,6890,1
|
|
20230628,110600,535201110,6880,6890,6890,6880,188
|
|
20230628,110500,533907650,6890,6890,6890,6890,0
|
|
20230628,110400,533907650,6890,6890,6890,6890,6
|
|
20230628,110300,533866310,6880,6880,6880,6880,65
|
|
20230628,110200,533419110,6890,6890,6890,6890,5
|
|
20230628,110100,533384660,6880,6880,6880,6880,1001
|
|
20230628,110000,526497780,6870,6860,6880,6860,928
|
|
20230628,105900,520131590,6870,6870,6870,6870,103
|
|
20230628,105800,519423980,6870,6870,6870,6870,0
|
|
20230628,105700,519423980,6870,6870,6870,6860,340
|
|
20230628,105600,517088280,6870,6870,6870,6870,110
|
|
20230628,105500,516332580,6870,6870,6870,6870,2
|
|
20230628,105400,516318840,6870,6870,6870,6870,0
|
|
20230628,105300,516318840,6870,6870,6870,6870,1
|
|
20230628,105200,516311970,6870,6870,6870,6870,4
|
|
20230628,105100,516284490,6870,6870,6870,6870,0
|
|
20230628,105000,516284490,6870,6870,6870,6870,0
|
|
20230628,104900,516284490,6870,6870,6890,6870,571
|
|
20230628,104800,512361700,6870,6850,6870,6850,730
|
|
20230628,104700,507352560,6840,6840,6840,6840,0
|
|
20230628,104600,507352560,6840,6930,6930,6840,990
|
|
20230628,104500,500565920,6880,6930,6940,6860,106
|
|
20230628,104400,499837450,6930,6860,6930,6860,2119
|
|
20230628,104300,485224260,6860,6860,6860,6860,3
|
|
20230628,104200,485203680,6830,6830,6830,6830,0
|
|
20230628,104100,485203680,6830,6830,6840,6830,932
|
|
20230628,104000,478838100,6820,6830,6830,6820,535
|
|
20230628,103900,475185160,6830,6840,6840,6820,482
|
|
20230628,103800,471892770,6850,6850,6850,6830,20371
|
|
20230628,103700,332750630,6850,6850,6850,6850,518
|
|
20230628,103600,329202330,6860,6860,6860,6860,10
|
|
20230628,103500,329133730,6860,6880,6880,6850,2251
|
|
20230628,103400,313692580,6880,6880,6880,6880,171
|
|
20230628,103300,312516100,6880,6880,6880,6880,20
|
|
20230628,103200,312378500,6880,6880,6880,6880,1
|
|
20230628,103100,312371620,6880,6890,6890,6880,2615
|
|
20230628,103000,294358640,6890,6900,6900,6890,23
|
|
20230628,102900,294200130,6900,6900,6900,6900,394
|
|
20230628,102800,291481530,6900,6900,6900,6900,15
|
|
20230628,102700,291378030,6900,6900,6900,6900,8
|
|
20230628,102600,291322830,6890,6900,6900,6890,166
|
|
20230628,102500,290179060,6900,6900,6900,6900,10
|
|
20230628,102400,290110060,6900,6900,6900,6900,0
|
|
20230628,102300,290110060,6900,6900,6900,6900,22
|
|
20230628,102200,289958260,6900,6900,6900,6900,116
|
|
20230628,102100,289157860,6900,6900,6900,6900,263
|
|
20230628,102000,287343160,6900,6900,6900,6900,345
|
|
20230628,101900,284962660,6890,6900,6900,6890,501
|
|
20230628,101800,281510760,6900,6900,6900,6900,729
|
|
20230628,101700,276480660,6900,6910,6910,6900,190
|
|
20230628,101600,275168610,6910,6910,6910,6910,0
|
|
20230628,101500,275168610,6910,6910,6910,6910,30
|
|
20230628,101400,274961310,6910,6910,6910,6910,0
|
|
20230628,101300,274961310,6910,6910,6910,6910,141
|
|
20230628,101200,273987000,6910,6910,6910,6910,0
|
|
20230628,101100,273987000,6910,6910,6920,6910,1077
|
|
20230628,101000,266544680,6910,6910,6910,6910,85
|
|
20230628,100900,265957330,6920,6920,6920,6920,11
|
|
20230628,100800,265881210,6920,6920,6920,6920,683
|
|
20230628,100700,261154850,6930,6930,6930,6930,0
|
|
20230628,100600,261154850,6930,6930,6930,6930,0
|
|
20230628,100500,261154850,6930,6930,6930,6930,30
|
|
20230628,100400,260946950,6930,6930,6930,6930,0
|
|
20230628,100300,260946950,6930,6930,6930,6930,3
|
|
20230628,100200,260926160,6930,6930,6930,6930,0
|
|
20230628,100100,260926160,6930,6920,6930,6920,337
|
|
20230628,100000,258594090,6920,6920,6920,6920,7
|
|
20230628,095900,258545650,6930,6930,6930,6930,3
|
|
20230628,095800,258524860,6930,6930,6930,6930,0
|
|
20230628,095700,258524860,6930,6930,6930,6930,10
|
|
20230628,095600,258455560,6930,6930,6930,6930,3
|
|
20230628,095500,258434770,6920,6920,6920,6920,34
|
|
20230628,095400,258199490,6930,6930,6930,6930,78
|
|
20230628,095300,257658950,6940,6940,6940,6940,0
|
|
20230628,095200,257658950,6940,6940,6940,6940,3
|
|
20230628,095100,257638130,6940,6940,6940,6940,0
|
|
20230628,095000,257638130,6940,6940,6940,6940,0
|
|
20230628,094900,257638130,6940,6940,6940,6940,0
|
|
20230628,094800,257638130,6940,6940,6940,6940,0
|
|
20230628,094700,257638130,6940,6940,6940,6940,0
|
|
20230628,094600,257638130,6940,6960,6960,6940,250
|
|
20230628,094500,255901710,6960,6960,6960,6960,3
|
|
20230628,094400,255880830,6960,6960,6960,6960,1
|
|
20230628,094300,255873870,6950,6950,6950,6950,0
|
|
20230628,094200,255873870,6950,6950,6950,6950,2
|
|
20230628,094100,255859970,6950,6950,6950,6950,0
|
|
20230628,094000,255859970,6950,6950,6950,6950,0
|
|
20230628,093900,255859970,6950,6950,6950,6950,0
|
|
20230628,093800,255859970,6950,6940,6950,6940,84
|
|
20230628,093700,255276180,6920,6940,6940,6920,500
|
|
20230628,093600,251812810,6950,6950,6950,6950,0
|
|
20230628,093500,251812810,6950,6950,6950,6950,54
|
|
20230628,093400,251437510,6950,6950,6950,6950,155
|
|
20230628,093300,250360260,6950,6920,6950,6920,6385
|
|
20230628,093200,206112310,6920,6950,6950,6920,440
|
|
20230628,093100,203065890,6950,6950,6950,6950,1
|
|
20230628,093000,203058940,6930,6930,6940,6930,18
|
|
20230628,092900,202934100,6940,6950,6950,6940,378
|
|
20230628,092800,200307310,6950,6950,6950,6950,1
|
|
20230628,092700,200300360,6950,6950,6950,6950,19
|
|
20230628,092600,200168310,6950,6940,6950,6940,1024
|
|
20230628,092500,193053930,6940,6940,6940,6940,18
|
|
20230628,092400,192929010,6940,6950,6950,6940,48
|
|
20230628,092300,192595790,6950,6950,6950,6950,208
|
|
20230628,092200,191150190,6940,6940,6940,6940,389
|
|
20230628,092100,188450530,6940,6940,6940,6940,0
|
|
20230628,092000,188450530,6940,6940,6940,6940,0
|
|
20230628,091900,188450530,6940,6940,6940,6940,10
|
|
20230628,091800,188381130,6940,6940,6940,6920,221
|
|
20230628,091700,186848390,6950,6940,6950,6940,160
|
|
20230628,091600,185737980,6940,6940,6940,6940,0
|
|
20230628,091500,185737980,6940,6930,6940,6900,908
|
|
20230628,091400,179446120,6940,6940,6940,6940,130
|
|
20230628,091300,178543920,6940,6940,6940,6940,1
|
|
20230628,091200,178536980,6940,6940,6940,6940,10
|
|
20230628,091100,178467580,6940,6940,6940,6940,227
|
|
20230628,091000,176892200,6930,6900,6930,6900,2502
|
|
20230628,090900,159613790,6900,6890,6900,6890,80
|
|
20230628,090800,159062080,6900,6900,6900,6890,1298
|
|
20230628,090700,150106250,6900,6900,6900,6900,509
|
|
20230628,090600,146594150,6890,6890,6890,6890,0
|
|
20230628,090500,146594150,6890,6880,6890,6880,400
|
|
20230628,090400,143839250,6890,6890,6890,6890,92
|
|
20230628,090300,143205370,6890,6900,6900,6890,97
|
|
20230628,090200,142536670,6910,6890,6920,6890,353
|
|
20230628,090100,140098210,6830,6900,6910,6830,15342
|
|
20230628,090000,34938770,6910,7060,7060,6900,5026
|