647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194400,363222070,6900,6900,6900,6900,979
|
|
20230627,194300,363222070,6900,6900,6900,6900,0
|
|
20230627,194200,363222070,6900,6900,6900,6900,0
|
|
20230627,194100,363222070,6900,6900,6900,6900,0
|
|
20230627,194000,363222070,6900,6900,6900,6900,0
|
|
20230627,193900,363222070,6900,6900,6900,6900,0
|
|
20230627,193800,363222070,6900,6900,6900,6900,0
|
|
20230627,193700,363222070,6900,6900,6900,6900,0
|
|
20230627,193600,363222070,6900,6900,6900,6900,0
|
|
20230627,193500,363222070,6900,6900,6900,6900,0
|
|
20230627,193400,363222070,6900,6900,6900,6900,0
|
|
20230627,193300,363222070,6900,6900,6900,6900,0
|
|
20230627,193200,363222070,6900,6900,6900,6900,0
|
|
20230627,193100,363222070,6900,6900,6900,6900,0
|
|
20230627,193000,363222070,6900,6900,6900,6900,0
|
|
20230627,192900,363222070,6900,6900,6900,6900,0
|
|
20230627,192800,363222070,6900,6900,6900,6900,0
|
|
20230627,192700,363222070,6900,6900,6900,6900,0
|
|
20230627,192600,363222070,6900,6900,6900,6900,0
|
|
20230627,192500,363222070,6900,6900,6900,6900,0
|
|
20230627,192400,363222070,6900,6900,6900,6900,0
|
|
20230627,192300,363222070,6900,6900,6900,6900,0
|
|
20230627,192200,363222070,6900,6900,6900,6900,0
|
|
20230627,192100,363222070,6900,6900,6900,6900,0
|
|
20230627,192000,363222070,6900,6900,6900,6900,0
|
|
20230627,191900,363222070,6900,6900,6900,6900,0
|
|
20230627,191800,363222070,6900,6900,6900,6900,0
|
|
20230627,191700,363222070,6900,6900,6900,6900,0
|
|
20230627,191600,363222070,6900,6900,6900,6900,0
|
|
20230627,191500,363222070,6900,6900,6900,6900,0
|
|
20230627,191400,363222070,6900,6900,6900,6900,979
|
|
20230627,191300,363222070,6900,6900,6900,6900,0
|
|
20230627,191200,363222070,6900,6900,6900,6900,0
|
|
20230627,191100,363222070,6900,6900,6900,6900,0
|
|
20230627,191000,363222070,6900,6900,6900,6900,0
|
|
20230627,190900,363222070,6900,6900,6900,6900,0
|
|
20230627,190800,363222070,6900,6900,6900,6900,0
|
|
20230627,190700,363222070,6900,6900,6900,6900,0
|
|
20230627,190600,363222070,6900,6900,6900,6900,0
|
|
20230627,190500,363222070,6900,6900,6900,6900,0
|
|
20230627,190400,363222070,6900,6900,6900,6900,0
|
|
20230627,190300,363222070,6900,6900,6900,6900,0
|
|
20230627,190200,363222070,6900,6900,6900,6900,0
|
|
20230627,190100,363222070,6900,6900,6900,6900,0
|
|
20230627,190000,363222070,6900,6900,6900,6900,0
|
|
20230627,185900,363222070,6900,6900,6900,6900,0
|
|
20230627,185800,363222070,6900,6900,6900,6900,0
|
|
20230627,185700,363222070,6900,6900,6900,6900,0
|
|
20230627,185600,363222070,6900,6900,6900,6900,0
|
|
20230627,185500,363222070,6900,6900,6900,6900,0
|
|
20230627,185400,363222070,6900,6900,6900,6900,0
|
|
20230627,185300,363222070,6900,6900,6900,6900,0
|
|
20230627,185200,363222070,6900,6900,6900,6900,0
|
|
20230627,185100,363222070,6900,6900,6900,6900,0
|
|
20230627,185000,363222070,6900,6900,6900,6900,0
|
|
20230627,184900,363222070,6900,6900,6900,6900,0
|
|
20230627,184800,363222070,6900,6900,6900,6900,0
|
|
20230627,184700,363222070,6900,6900,6900,6900,0
|
|
20230627,184600,363222070,6900,6900,6900,6900,0
|
|
20230627,184500,363222070,6900,6900,6900,6900,0
|
|
20230627,184400,363222070,6900,6900,6900,6900,979
|
|
20230627,184300,363222070,6900,6900,6900,6900,0
|
|
20230627,184200,363222070,6900,6900,6900,6900,0
|
|
20230627,184100,363222070,6900,6900,6900,6900,0
|
|
20230627,184000,363222070,6900,6900,6900,6900,0
|
|
20230627,183900,363222070,6900,6900,6900,6900,0
|
|
20230627,183800,363222070,6900,6900,6900,6900,0
|
|
20230627,183700,363222070,6900,6900,6900,6900,0
|
|
20230627,183600,363222070,6900,6900,6900,6900,0
|
|
20230627,183500,363222070,6900,6900,6900,6900,0
|
|
20230627,183400,363222070,6900,6900,6900,6900,0
|
|
20230627,183300,363222070,6900,6900,6900,6900,0
|
|
20230627,183200,363222070,6900,6900,6900,6900,0
|
|
20230627,183100,363222070,6900,6900,6900,6900,0
|
|
20230627,183000,363222070,6900,6900,6900,6900,0
|
|
20230627,182900,363222070,6900,6900,6900,6900,0
|
|
20230627,182800,363222070,6900,6900,6900,6900,0
|
|
20230627,182700,363222070,6900,6900,6900,6900,0
|
|
20230627,182600,363222070,6900,6900,6900,6900,0
|
|
20230627,182500,363222070,6900,6900,6900,6900,0
|
|
20230627,182400,363222070,6900,6900,6900,6900,0
|
|
20230627,182300,363222070,6900,6900,6900,6900,0
|
|
20230627,182200,363222070,6900,6900,6900,6900,0
|
|
20230627,182100,363222070,6900,6900,6900,6900,0
|
|
20230627,182000,363222070,6900,6900,6900,6900,0
|
|
20230627,181900,363222070,6900,6900,6900,6900,0
|
|
20230627,181800,363222070,6900,6900,6900,6900,0
|
|
20230627,181700,363222070,6900,6900,6900,6900,0
|
|
20230627,181600,363222070,6900,6900,6900,6900,0
|
|
20230627,181500,363222070,6900,6900,6900,6900,0
|
|
20230627,181400,363222070,6900,6900,6900,6900,979
|
|
20230627,181300,363222070,6900,6900,6900,6900,0
|
|
20230627,181200,363222070,6900,6900,6900,6900,0
|
|
20230627,181100,363222070,6900,6900,6900,6900,0
|
|
20230627,181000,363222070,6900,6900,6900,6900,0
|
|
20230627,180900,363222070,6900,6900,6900,6900,0
|
|
20230627,180800,363222070,6900,6900,6900,6900,0
|
|
20230627,180700,363222070,6900,6900,6900,6900,0
|
|
20230627,180600,363222070,6900,6900,6900,6900,0
|
|
20230627,180500,363222070,6900,6900,6900,6900,0
|
|
20230627,180400,363222070,6900,6900,6900,6900,0
|
|
20230627,180300,363222070,6900,6900,6900,6900,0
|
|
20230627,180200,363222070,6900,6900,6900,6900,0
|
|
20230627,180100,363222070,6900,6900,6900,6900,0
|
|
20230627,180000,363222070,6900,6900,6900,6900,0
|
|
20230627,175900,363222070,6900,6900,6900,6900,0
|
|
20230627,175800,363222070,6900,6900,6900,6900,0
|
|
20230627,175700,363222070,6900,6900,6900,6900,0
|
|
20230627,175600,363222070,6900,6900,6900,6900,0
|
|
20230627,175500,363222070,6900,6900,6900,6900,0
|
|
20230627,175400,363222070,6900,6900,6900,6900,0
|
|
20230627,175300,363222070,6900,6900,6900,6900,0
|
|
20230627,175200,363222070,6900,6900,6900,6900,0
|
|
20230627,175100,363222070,6900,6900,6900,6900,0
|
|
20230627,175000,363222070,6900,6900,6900,6900,0
|
|
20230627,174900,363222070,6900,6900,6900,6900,0
|
|
20230627,174800,363222070,6900,6900,6900,6900,0
|
|
20230627,174700,363222070,6900,6900,6900,6900,0
|
|
20230627,174600,363222070,6900,6900,6900,6900,0
|
|
20230627,174500,363222070,6900,6900,6900,6900,0
|
|
20230627,174400,363222070,6900,6900,6900,6900,979
|
|
20230627,174300,363222070,6900,6900,6900,6900,0
|
|
20230627,174200,363222070,6900,6900,6900,6900,0
|
|
20230627,174100,363222070,6900,6900,6900,6900,0
|
|
20230627,174000,363222070,6900,6900,6900,6900,0
|
|
20230627,173900,363222070,6900,6900,6900,6900,0
|
|
20230627,173800,363222070,6900,6900,6900,6900,0
|
|
20230627,173700,363222070,6900,6900,6900,6900,0
|
|
20230627,173600,363222070,6900,6900,6900,6900,0
|
|
20230627,173500,363222070,6900,6900,6900,6900,0
|
|
20230627,173400,363222070,6900,6900,6900,6900,0
|
|
20230627,173300,363222070,6900,6900,6900,6900,0
|
|
20230627,173200,363222070,6900,6900,6900,6900,0
|
|
20230627,173100,363222070,6900,6900,6900,6900,0
|
|
20230627,173000,363222070,6900,6900,6900,6900,0
|
|
20230627,172900,363222070,6900,6900,6900,6900,0
|
|
20230627,172800,363222070,6900,6900,6900,6900,0
|
|
20230627,172700,363222070,6900,6900,6900,6900,0
|
|
20230627,172600,363222070,6900,6900,6900,6900,0
|
|
20230627,172500,363222070,6900,6900,6900,6900,0
|
|
20230627,172400,363222070,6900,6900,6900,6900,0
|
|
20230627,172300,363222070,6900,6900,6900,6900,0
|
|
20230627,172200,363222070,6900,6900,6900,6900,0
|
|
20230627,172100,363222070,6900,6900,6900,6900,0
|
|
20230627,172000,363222070,6900,6900,6900,6900,0
|
|
20230627,171900,363222070,6900,6900,6900,6900,0
|
|
20230627,171800,363222070,6900,6900,6900,6900,0
|
|
20230627,171700,363222070,6900,6900,6900,6900,0
|
|
20230627,171600,363222070,6900,6900,6900,6900,0
|
|
20230627,171500,363222070,6900,6900,6900,6900,0
|
|
20230627,171400,363222070,6900,6900,6900,6900,979
|
|
20230627,171300,363222070,6900,6900,6900,6900,0
|
|
20230627,171200,363222070,6900,6900,6900,6900,0
|
|
20230627,171100,363222070,6900,6900,6900,6900,0
|
|
20230627,171000,363222070,6900,6900,6900,6900,0
|
|
20230627,170900,363222070,6900,6900,6900,6900,0
|
|
20230627,170800,363222070,6900,6900,6900,6900,0
|
|
20230627,170700,363222070,6900,6900,6900,6900,0
|
|
20230627,170600,363222070,6900,6900,6900,6900,0
|
|
20230627,170500,363222070,6900,6900,6900,6900,0
|
|
20230627,170400,363222070,6900,6900,6900,6900,0
|
|
20230627,170300,363222070,6900,6900,6900,6900,0
|
|
20230627,170200,363222070,6900,6900,6900,6900,0
|
|
20230627,170100,363222070,6900,6900,6900,6900,0
|
|
20230627,170000,363222070,6900,6900,6900,6900,0
|
|
20230627,165900,363222070,6900,6900,6900,6900,0
|
|
20230627,165800,363222070,6900,6900,6900,6900,0
|
|
20230627,165700,363222070,6900,6900,6900,6900,0
|
|
20230627,165600,363222070,6900,6900,6900,6900,0
|
|
20230627,165500,363222070,6900,6900,6900,6900,0
|
|
20230627,165400,363222070,6900,6900,6900,6900,0
|
|
20230627,165300,363222070,6900,6900,6900,6900,0
|
|
20230627,165200,363222070,6900,6900,6900,6900,0
|
|
20230627,165100,363222070,6900,6900,6900,6900,0
|
|
20230627,165000,363222070,6900,6900,6900,6900,0
|
|
20230627,164900,363222070,6900,6900,6900,6900,0
|
|
20230627,164800,363222070,6900,6900,6900,6900,0
|
|
20230627,164700,363222070,6900,6900,6900,6900,0
|
|
20230627,164600,363222070,6900,6900,6900,6900,0
|
|
20230627,164500,363222070,6900,6900,6900,6900,0
|
|
20230627,164400,363222070,6900,6900,6900,6900,979
|
|
20230627,164300,363222070,6900,6900,6900,6900,0
|
|
20230627,164200,363222070,6900,6900,6900,6900,0
|
|
20230627,164100,363222070,6900,6900,6900,6900,0
|
|
20230627,164000,363222070,6900,6900,6900,6900,0
|
|
20230627,163900,363222070,6900,6900,6900,6900,0
|
|
20230627,163800,363222070,6900,6900,6900,6900,0
|
|
20230627,163700,363222070,6900,6900,6900,6900,0
|
|
20230627,163600,363222070,6900,6900,6900,6900,0
|
|
20230627,163500,363222070,6900,6900,6900,6900,0
|
|
20230627,163400,363222070,6900,6900,6900,6900,0
|
|
20230627,163300,363222070,6900,6900,6900,6900,0
|
|
20230627,163200,363222070,6900,6900,6900,6900,0
|
|
20230627,163100,363222070,6900,6900,6900,6900,0
|
|
20230627,163000,363222070,6900,6900,6900,6900,0
|
|
20230627,162900,363222070,6900,6900,6900,6900,0
|
|
20230627,162800,363222070,6900,6900,6900,6900,0
|
|
20230627,162700,363222070,6900,6900,6900,6900,0
|
|
20230627,162600,363222070,6900,6900,6900,6900,0
|
|
20230627,162500,363222070,6900,6900,6900,6900,0
|
|
20230627,162400,363222070,6900,6900,6900,6900,0
|
|
20230627,162300,363222070,6900,6900,6900,6900,0
|
|
20230627,162200,363222070,6900,6900,6900,6900,0
|
|
20230627,162100,363222070,6900,6900,6900,6900,0
|
|
20230627,162000,363222070,6900,6900,6900,6900,0
|
|
20230627,161900,363222070,6900,6900,6900,6900,0
|
|
20230627,161800,363222070,6900,6900,6900,6900,0
|
|
20230627,161700,363222070,6900,6900,6900,6900,0
|
|
20230627,161600,363222070,6900,6900,6900,6900,0
|
|
20230627,161500,363222070,6900,6900,6900,6900,0
|
|
20230627,161400,363222070,6900,6900,6900,6900,979
|
|
20230627,161300,363222070,6900,6900,6900,6900,0
|
|
20230627,161200,363222070,6900,6900,6900,6900,0
|
|
20230627,161100,363222070,6900,6900,6900,6900,0
|
|
20230627,161000,363222070,6900,6900,6900,6900,0
|
|
20230627,160900,363222070,6900,6900,6900,6900,0
|
|
20230627,160800,363222070,6900,6900,6900,6900,0
|
|
20230627,160700,363222070,6900,6900,6900,6900,0
|
|
20230627,160600,363222070,6900,6900,6900,6900,0
|
|
20230627,160500,363222070,6900,6900,6900,6900,0
|
|
20230627,160400,363222070,6900,6900,6900,6900,0
|
|
20230627,160300,363222070,6900,6900,6900,6900,0
|
|
20230627,160200,363222070,6900,6900,6900,6900,0
|
|
20230627,160100,363222070,6900,6900,6900,6900,0
|
|
20230627,160000,363222070,6900,6900,6900,6900,0
|
|
20230627,155900,363222070,6900,6900,6900,6900,0
|
|
20230627,155800,363222070,6900,6900,6900,6900,0
|
|
20230627,155700,363222070,6900,6900,6900,6900,0
|
|
20230627,155600,363222070,6900,6900,6900,6900,0
|
|
20230627,155500,363222070,6900,6900,6900,6900,0
|
|
20230627,155400,363222070,6900,6900,6900,6900,0
|
|
20230627,155300,363222070,6900,6900,6900,6900,0
|
|
20230627,155200,363222070,6900,6900,6900,6900,0
|
|
20230627,155100,363222070,6900,6900,6900,6900,0
|
|
20230627,155000,363222070,6900,6900,6900,6900,0
|
|
20230627,154900,363222070,6900,6900,6900,6900,0
|
|
20230627,154800,363222070,6900,6900,6900,6900,0
|
|
20230627,154700,363222070,6900,6900,6900,6900,0
|
|
20230627,154600,363222070,6900,6900,6900,6900,0
|
|
20230627,154500,363222070,6900,6900,6900,6900,0
|
|
20230627,154400,363222070,6900,6900,6900,6900,979
|
|
20230627,154300,363222070,6900,6900,6900,6900,0
|
|
20230627,154200,363222070,6900,6900,6900,6900,0
|
|
20230627,154100,363222070,6900,6900,6900,6900,0
|
|
20230627,154000,363222070,6900,6900,6900,6900,0
|
|
20230627,153900,363222070,6900,6900,6900,6900,0
|
|
20230627,153800,363222070,6900,6900,6900,6900,0
|
|
20230627,153700,363222070,6900,6900,6900,6900,0
|
|
20230627,153600,363222070,6900,6900,6900,6900,0
|
|
20230627,153500,363222070,6900,6900,6900,6900,0
|
|
20230627,153400,363222070,6900,6900,6900,6900,0
|
|
20230627,153300,363222070,6900,6900,6900,6900,0
|
|
20230627,153200,363222070,6900,6900,6900,6900,0
|
|
20230627,153100,363222070,6900,6900,6900,6900,0
|
|
20230627,153000,363222070,6900,6900,6900,6900,979
|
|
20230627,152900,356466970,6910,6910,6910,6910,0
|
|
20230627,152800,356466970,6910,6910,6910,6910,0
|
|
20230627,152700,356466970,6910,6910,6910,6910,0
|
|
20230627,152600,356466970,6910,6910,6910,6910,0
|
|
20230627,152500,356466970,6910,6910,6910,6910,0
|
|
20230627,152400,356466970,6910,6910,6910,6910,0
|
|
20230627,152300,356466970,6910,6910,6910,6910,0
|
|
20230627,152200,356466970,6910,6910,6910,6910,0
|
|
20230627,152100,356466970,6910,6910,6910,6910,0
|
|
20230627,152000,356466970,6910,6910,6910,6910,0
|
|
20230627,151900,356466970,6910,6910,6910,6910,0
|
|
20230627,151800,356466970,6910,6910,6910,6910,0
|
|
20230627,151700,356466970,6910,6920,6920,6910,133
|
|
20230627,151600,355547840,6910,6910,6910,6910,0
|
|
20230627,151500,355547840,6910,6910,6910,6910,0
|
|
20230627,151400,355547840,6910,6910,6910,6910,0
|
|
20230627,151300,355547840,6910,6910,6910,6910,0
|
|
20230627,151200,355547840,6910,6910,6910,6910,0
|
|
20230627,151100,355547840,6910,6910,6910,6910,3
|
|
20230627,151000,355527110,6920,6920,6920,6920,2
|
|
20230627,150900,355513270,6910,6910,6910,6910,0
|
|
20230627,150800,355513270,6910,6910,6910,6910,1
|
|
20230627,150700,355506360,6920,6920,6920,6920,0
|
|
20230627,150600,355506360,6920,6920,6920,6920,0
|
|
20230627,150500,355506360,6920,6920,6920,6920,0
|
|
20230627,150400,355506360,6920,6920,6920,6920,160
|
|
20230627,150300,354399160,6920,6920,6920,6920,474
|
|
20230627,150200,351119080,6920,6920,6920,6920,0
|
|
20230627,150100,351119080,6920,6920,6920,6920,3
|
|
20230627,150000,351098320,6920,6920,6920,6920,3
|
|
20230627,145900,351077560,6940,6940,6940,6940,100
|
|
20230627,145800,350383560,6930,6930,6930,6930,3
|
|
20230627,145700,350362770,6930,6930,6930,6930,0
|
|
20230627,145600,350362770,6930,6930,6930,6930,0
|
|
20230627,145500,350362770,6930,6930,6930,6930,1
|
|
20230627,145400,350355840,6930,6930,6930,6930,0
|
|
20230627,145300,350355840,6930,6930,6930,6930,0
|
|
20230627,145200,350355840,6930,6930,6930,6930,0
|
|
20230627,145100,350355840,6930,6930,6930,6930,0
|
|
20230627,145000,350355840,6930,6930,6930,6930,0
|
|
20230627,144900,350355840,6930,6930,6930,6930,0
|
|
20230627,144800,350355840,6930,6930,6930,6930,0
|
|
20230627,144700,350355840,6930,6930,6930,6930,0
|
|
20230627,144600,350355840,6930,6930,6930,6930,0
|
|
20230627,144500,350355840,6930,6930,6930,6930,0
|
|
20230627,144400,350355840,6930,6930,6930,6930,20
|
|
20230627,144300,350217240,6920,6920,6920,6920,0
|
|
20230627,144200,350217240,6920,6920,6920,6920,0
|
|
20230627,144100,350217240,6920,6920,6920,6920,0
|
|
20230627,144000,350217240,6920,6920,6920,6920,0
|
|
20230627,143900,350217240,6920,6920,6920,6920,0
|
|
20230627,143800,350217240,6920,6920,6920,6920,0
|
|
20230627,143700,350217240,6920,6920,6920,6920,0
|
|
20230627,143600,350217240,6920,6920,6920,6920,10
|
|
20230627,143500,350148040,6920,6920,6920,6920,0
|
|
20230627,143400,350148040,6920,6920,6920,6920,0
|
|
20230627,143300,350148040,6920,6920,6920,6920,0
|
|
20230627,143200,350148040,6920,6920,6920,6920,0
|
|
20230627,143100,350148040,6920,6920,6920,6920,2
|
|
20230627,143000,350134200,6900,6900,6900,6900,0
|
|
20230627,142900,350134200,6900,6900,6900,6900,0
|
|
20230627,142800,350134200,6900,6900,6900,6900,0
|
|
20230627,142700,350134200,6900,6900,6900,6900,0
|
|
20230627,142600,350134200,6900,6900,6900,6900,0
|
|
20230627,142500,350134200,6900,6910,6910,6900,300
|
|
20230627,142400,348063200,6910,6910,6910,6910,0
|
|
20230627,142300,348063200,6910,6910,6910,6910,0
|
|
20230627,142200,348063200,6910,6910,6910,6910,0
|
|
20230627,142100,348063200,6910,6910,6910,6910,17
|
|
20230627,142000,347945730,6910,6940,6940,6910,3311
|
|
20230627,141900,325008090,6940,6950,6950,6940,76
|
|
20230627,141800,324479920,6950,6940,6950,6940,100
|
|
20230627,141700,323784970,6940,6940,6940,6940,0
|
|
20230627,141600,323784970,6940,6940,6940,6940,134
|
|
20230627,141500,322855010,6940,6940,6940,6940,0
|
|
20230627,141400,322855010,6940,6940,6940,6940,0
|
|
20230627,141300,322855010,6940,6940,6940,6940,0
|
|
20230627,141200,322855010,6940,6940,6940,6940,2
|
|
20230627,141100,322841130,6940,6940,6940,6940,2
|
|
20230627,141000,322827250,6940,6940,6940,6940,60
|
|
20230627,140900,322410850,6940,6940,6940,6940,0
|
|
20230627,140800,322410850,6940,6940,6940,6940,1
|
|
20230627,140700,322403910,6940,6940,6940,6940,1
|
|
20230627,140600,322396970,6940,6940,6940,6940,52
|
|
20230627,140500,322036090,6940,6940,6940,6940,0
|
|
20230627,140400,322036090,6940,6940,6940,6940,4
|
|
20230627,140300,322008330,6940,6940,6940,6940,104
|
|
20230627,140200,321286570,6940,6940,6940,6940,11
|
|
20230627,140100,321210230,6950,6960,6960,6950,313
|
|
20230627,140000,319033900,6960,6960,6960,6960,0
|
|
20230627,135900,319033900,6960,6960,6960,6960,0
|
|
20230627,135800,319033900,6960,6960,6960,6960,0
|
|
20230627,135700,319033900,6960,6960,6960,6960,0
|
|
20230627,135600,319033900,6960,6960,6960,6960,0
|
|
20230627,135500,319033900,6960,6960,6960,6960,0
|
|
20230627,135400,319033900,6960,6960,6960,6960,0
|
|
20230627,135300,319033900,6960,6960,6960,6960,0
|
|
20230627,135200,319033900,6960,6960,6960,6960,0
|
|
20230627,135100,319033900,6960,6960,6960,6960,0
|
|
20230627,135000,319033900,6960,6960,6960,6960,0
|
|
20230627,134900,319033900,6960,6960,6960,6960,0
|
|
20230627,134800,319033900,6960,6960,6960,6960,10
|
|
20230627,134700,318964300,6960,6960,6960,6960,0
|
|
20230627,134600,318964300,6960,6960,6960,6960,0
|
|
20230627,134500,318964300,6960,6960,6960,6960,0
|
|
20230627,134400,318964300,6960,6960,6960,6960,50
|
|
20230627,134300,318616300,6960,6960,6960,6960,0
|
|
20230627,134200,318616300,6960,6960,6960,6960,0
|
|
20230627,134100,318616300,6960,6960,6960,6960,0
|
|
20230627,134000,318616300,6960,6960,6960,6960,0
|
|
20230627,133900,318616300,6960,6960,6960,6960,0
|
|
20230627,133800,318616300,6960,6960,6960,6960,0
|
|
20230627,133700,318616300,6960,6960,6960,6960,0
|
|
20230627,133600,318616300,6960,6960,6960,6950,44
|
|
20230627,133500,318310070,6960,6960,6960,6960,100
|
|
20230627,133400,317614070,6950,6950,6950,6950,0
|
|
20230627,133300,317614070,6950,6950,6950,6950,0
|
|
20230627,133200,317614070,6950,6950,6950,6950,0
|
|
20230627,133100,317614070,6950,6950,6950,6950,0
|
|
20230627,133000,317614070,6950,6950,6950,6950,0
|
|
20230627,132900,317614070,6950,6950,6950,6950,0
|
|
20230627,132800,317614070,6950,6950,6950,6950,0
|
|
20230627,132700,317614070,6950,6950,6950,6950,0
|
|
20230627,132600,317614070,6950,6960,6960,6950,302
|
|
20230627,132500,315512160,6950,6950,6950,6950,0
|
|
20230627,132400,315512160,6950,6950,6950,6950,0
|
|
20230627,132300,315512160,6950,6950,6950,6950,0
|
|
20230627,132200,315512160,6950,6950,6950,6950,0
|
|
20230627,132100,315512160,6950,6950,6950,6950,0
|
|
20230627,132000,315512160,6950,6950,6950,6950,15
|
|
20230627,131900,315407910,6950,6950,6950,6950,0
|
|
20230627,131800,315407910,6950,6950,6950,6950,0
|
|
20230627,131700,315407910,6950,6950,6950,6950,0
|
|
20230627,131600,315407910,6950,6950,6950,6950,0
|
|
20230627,131500,315407910,6950,6960,6960,6950,2
|
|
20230627,131400,315394000,6960,6960,6960,6960,0
|
|
20230627,131300,315394000,6960,6960,6960,6960,0
|
|
20230627,131200,315394000,6960,6960,6960,6960,0
|
|
20230627,131100,315394000,6960,6960,6960,6960,68
|
|
20230627,131000,314920720,6960,6960,6960,6960,200
|
|
20230627,130900,313528720,6960,6960,6960,6960,0
|
|
20230627,130800,313528720,6960,6960,6960,6960,0
|
|
20230627,130700,313528720,6960,6960,6960,6960,0
|
|
20230627,130600,313528720,6960,6960,6960,6960,0
|
|
20230627,130500,313528720,6960,6960,6960,6960,0
|
|
20230627,130400,313528720,6960,6960,6960,6960,0
|
|
20230627,130300,313528720,6960,6960,6960,6960,0
|
|
20230627,130200,313528720,6960,6960,6960,6960,0
|
|
20230627,130100,313528720,6960,6960,6960,6960,15
|
|
20230627,130000,313424320,6960,6960,6960,6960,0
|
|
20230627,125900,313424320,6960,6960,6960,6960,0
|
|
20230627,125800,313424320,6960,6960,6960,6960,0
|
|
20230627,125700,313424320,6960,6960,6960,6960,0
|
|
20230627,125600,313424320,6960,6960,6960,6960,0
|
|
20230627,125500,313424320,6960,6960,6960,6960,285
|
|
20230627,125400,311440720,6960,6960,6960,6960,0
|
|
20230627,125300,311440720,6960,6960,6960,6960,0
|
|
20230627,125200,311440720,6960,6970,6970,6960,10
|
|
20230627,125100,311371090,6980,6980,6980,6980,0
|
|
20230627,125000,311371090,6980,6980,6980,6980,0
|
|
20230627,124900,311371090,6980,6980,6980,6980,0
|
|
20230627,124800,311371090,6980,6980,6980,6980,0
|
|
20230627,124700,311371090,6980,6980,6980,6980,0
|
|
20230627,124600,311371090,6980,6980,6980,6980,0
|
|
20230627,124500,311371090,6980,6980,6980,6980,0
|
|
20230627,124400,311371090,6980,6980,6980,6980,0
|
|
20230627,124300,311371090,6980,6980,6980,6980,0
|
|
20230627,124200,311371090,6980,6980,6980,6980,0
|
|
20230627,124100,311371090,6980,6980,6980,6980,0
|
|
20230627,124000,311371090,6980,6980,6980,6980,471
|
|
20230627,123900,308083510,6980,6980,6980,6980,19
|
|
20230627,123800,307950890,6980,6980,6980,6980,0
|
|
20230627,123700,307950890,6980,6980,6980,6980,0
|
|
20230627,123600,307950890,6980,6980,6980,6980,0
|
|
20230627,123500,307950890,6980,6980,6980,6980,0
|
|
20230627,123400,307950890,6980,6980,6980,6980,0
|
|
20230627,123300,307950890,6980,6980,6980,6980,0
|
|
20230627,123200,307950890,6980,6980,6980,6980,0
|
|
20230627,123100,307950890,6980,6980,6980,6980,2
|
|
20230627,123000,307936930,6960,6960,6960,6960,0
|
|
20230627,122900,307936930,6960,6960,6960,6960,0
|
|
20230627,122800,307936930,6960,6960,6960,6960,0
|
|
20230627,122700,307936930,6960,6960,6960,6960,0
|
|
20230627,122600,307936930,6960,6960,6960,6960,0
|
|
20230627,122500,307936930,6960,6960,6960,6960,0
|
|
20230627,122400,307936930,6960,6960,6960,6960,0
|
|
20230627,122300,307936930,6960,6960,6960,6960,0
|
|
20230627,122200,307936930,6960,6960,6960,6960,0
|
|
20230627,122100,307936930,6960,6960,6960,6960,0
|
|
20230627,122000,307936930,6960,6960,6960,6960,0
|
|
20230627,121900,307936930,6960,6960,6960,6960,0
|
|
20230627,121800,307936930,6960,6960,6960,6960,0
|
|
20230627,121700,307936930,6960,6960,6960,6960,0
|
|
20230627,121600,307936930,6960,6960,6960,6960,250
|
|
20230627,121500,306196930,6960,6960,6960,6960,330
|
|
20230627,121400,303900130,6950,6950,6950,6950,0
|
|
20230627,121300,303900130,6950,6950,6950,6950,0
|
|
20230627,121200,303900130,6950,6950,6950,6950,0
|
|
20230627,121100,303900130,6950,6950,6950,6950,0
|
|
20230627,121000,303900130,6950,6950,6950,6950,0
|
|
20230627,120900,303900130,6950,6950,6950,6950,0
|
|
20230627,120800,303900130,6950,6950,6950,6950,8
|
|
20230627,120700,303844530,6940,6940,6940,6940,0
|
|
20230627,120600,303844530,6940,6940,6940,6940,0
|
|
20230627,120500,303844530,6940,6940,6940,6940,71
|
|
20230627,120400,303351790,6940,6940,6940,6940,0
|
|
20230627,120300,303351790,6940,6940,6940,6940,10
|
|
20230627,120200,303282390,6950,6950,6950,6950,0
|
|
20230627,120100,303282390,6950,6950,6950,6950,15
|
|
20230627,120000,303178140,6950,6950,6950,6950,0
|
|
20230627,115900,303178140,6950,6950,6950,6950,0
|
|
20230627,115800,303178140,6950,6950,6950,6950,0
|
|
20230627,115700,303178140,6950,6950,6950,6950,0
|
|
20230627,115600,303178140,6950,6950,6950,6950,2008
|
|
20230627,115500,289222540,6960,6960,6960,6960,0
|
|
20230627,115400,289222540,6960,6960,6960,6960,0
|
|
20230627,115300,289222540,6960,6960,6960,6960,0
|
|
20230627,115200,289222540,6960,6960,6960,6960,104
|
|
20230627,115100,288498700,6960,6960,6960,6960,0
|
|
20230627,115000,288498700,6960,6960,6960,6960,0
|
|
20230627,114900,288498700,6960,6970,6970,6960,50
|
|
20230627,114800,288150680,6970,6980,6980,6970,72
|
|
20230627,114700,287648680,6990,6990,6990,6990,0
|
|
20230627,114600,287648680,6990,6990,6990,6990,0
|
|
20230627,114500,287648680,6990,6990,6990,6990,0
|
|
20230627,114400,287648680,6990,6990,6990,6990,0
|
|
20230627,114300,287648680,6990,6990,6990,6990,0
|
|
20230627,114200,287648680,6990,6990,6990,6990,0
|
|
20230627,114100,287648680,6990,6990,6990,6990,0
|
|
20230627,114000,287648680,6990,6990,6990,6990,0
|
|
20230627,113900,287648680,6990,6990,6990,6990,0
|
|
20230627,113800,287648680,6990,6990,6990,6990,0
|
|
20230627,113700,287648680,6990,6990,6990,6990,0
|
|
20230627,113600,287648680,6990,7000,7000,6990,1198
|
|
20230627,113500,279271870,7000,7000,7000,7000,1
|
|
20230627,113400,279264870,7000,7000,7000,7000,39
|
|
20230627,113300,278991870,7000,7000,7000,7000,0
|
|
20230627,113200,278991870,7000,7000,7000,7000,2
|
|
20230627,113100,278977870,7000,7000,7000,7000,0
|
|
20230627,113000,278977870,7000,7000,7000,7000,0
|
|
20230627,112900,278977870,7000,7000,7000,7000,0
|
|
20230627,112800,278977870,7000,7000,7000,7000,0
|
|
20230627,112700,278977870,7000,7000,7000,7000,10
|
|
20230627,112600,278907870,6990,6990,6990,6990,0
|
|
20230627,112500,278907870,6990,6990,6990,6990,0
|
|
20230627,112400,278907870,6990,6990,6990,6990,6
|
|
20230627,112300,278865930,6990,6990,6990,6990,0
|
|
20230627,112200,278865930,6990,6990,6990,6990,0
|
|
20230627,112100,278865930,6990,6990,6990,6990,0
|
|
20230627,112000,278865930,6990,6990,6990,6990,1
|
|
20230627,111900,278858940,6990,6990,6990,6990,0
|
|
20230627,111800,278858940,6990,7000,7040,6990,481
|
|
20230627,111700,275478550,6990,6990,7000,6990,21
|
|
20230627,111600,275331570,7000,7000,7000,7000,651
|
|
20230627,111500,270774570,6990,6990,6990,6990,0
|
|
20230627,111400,270774570,6990,6990,6990,6990,357
|
|
20230627,111300,268279140,6970,6970,6970,6970,0
|
|
20230627,111200,268279140,6970,6970,6970,6970,0
|
|
20230627,111100,268279140,6970,6970,6970,6970,0
|
|
20230627,111000,268279140,6970,6970,6970,6970,0
|
|
20230627,110900,268279140,6970,7010,7010,6970,2
|
|
20230627,110800,268265160,7010,6980,7010,6980,2
|
|
20230627,110700,268251170,6980,6980,6980,6980,1
|
|
20230627,110600,268244190,7000,7000,7000,7000,0
|
|
20230627,110500,268244190,7000,7000,7000,7000,0
|
|
20230627,110400,268244190,7000,7000,7000,7000,0
|
|
20230627,110300,268244190,7000,7000,7000,7000,29
|
|
20230627,110200,268041190,7000,7000,7000,7000,0
|
|
20230627,110100,268041190,7000,7000,7000,7000,0
|
|
20230627,110000,268041190,7000,7000,7000,7000,3
|
|
20230627,105900,268020190,6990,6990,6990,6990,37
|
|
20230627,105800,267761560,6970,6970,6970,6970,624
|
|
20230627,105700,263412280,6950,6960,6960,6950,900
|
|
20230627,105600,257156270,6990,6990,6990,6990,0
|
|
20230627,105500,257156270,6990,6990,6990,6990,7
|
|
20230627,105400,257107340,6990,6990,6990,6990,0
|
|
20230627,105300,257107340,6990,6990,6990,6990,700
|
|
20230627,105200,252214340,6950,6950,6950,6950,0
|
|
20230627,105100,252214340,6950,6950,6950,6950,0
|
|
20230627,105000,252214340,6950,6950,6950,6950,0
|
|
20230627,104900,252214340,6950,6950,6950,6950,0
|
|
20230627,104800,252214340,6950,6950,6950,6950,0
|
|
20230627,104700,252214340,6950,6950,6950,6950,0
|
|
20230627,104600,252214340,6950,6950,6950,6950,0
|
|
20230627,104500,252214340,6950,6980,6980,6950,4
|
|
20230627,104400,252186480,6980,6980,6980,6980,0
|
|
20230627,104300,252186480,6980,6980,6980,6980,604
|
|
20230627,104200,247970560,7000,6980,7000,6980,625
|
|
20230627,104100,243607640,6940,6950,6950,6940,269
|
|
20230627,104000,241740570,6960,6960,6960,6960,307
|
|
20230627,103900,239603850,6960,6960,6960,6960,700
|
|
20230627,103800,234731850,6960,6960,6960,6960,1
|
|
20230627,103700,234724890,6960,6960,6960,6960,0
|
|
20230627,103600,234724890,6960,6960,6960,6960,0
|
|
20230627,103500,234724890,6960,6960,6960,6960,0
|
|
20230627,103400,234724890,6960,6990,6990,6950,1002
|
|
20230627,103300,227743730,7010,7010,7010,7010,0
|
|
20230627,103200,227743730,7010,7010,7010,7010,0
|
|
20230627,103100,227743730,7010,7010,7010,7010,0
|
|
20230627,103000,227743730,7010,7010,7010,7000,641
|
|
20230627,102900,223253450,7040,7040,7040,7040,0
|
|
20230627,102800,223253450,7040,7040,7040,7040,0
|
|
20230627,102700,223253450,7040,7040,7040,7040,0
|
|
20230627,102600,223253450,7040,7040,7040,7040,0
|
|
20230627,102500,223253450,7040,7010,7040,7010,302
|
|
20230627,102400,221136370,7010,7010,7010,7010,0
|
|
20230627,102300,221136370,7010,7020,7020,7010,811
|
|
20230627,102200,215445160,7050,7040,7050,7040,31
|
|
20230627,102100,215226910,7020,7040,7050,7020,799
|
|
20230627,102000,209597360,7040,7040,7040,7040,18
|
|
20230627,101900,209470640,7040,7020,7040,7020,12
|
|
20230627,101800,209386200,7040,7040,7040,7040,2
|
|
20230627,101700,209372120,7020,7050,7050,7020,282
|
|
20230627,101600,207387490,7050,7050,7050,7050,0
|
|
20230627,101500,207387490,7050,7050,7050,7050,0
|
|
20230627,101400,207387490,7050,7050,7050,7050,1
|
|
20230627,101300,207380440,7040,7040,7040,7040,10
|
|
20230627,101200,207310040,7040,7040,7040,7040,0
|
|
20230627,101100,207310040,7040,7040,7040,7040,0
|
|
20230627,101000,207310040,7040,7040,7040,7040,138
|
|
20230627,100900,206338520,7040,7040,7040,7040,0
|
|
20230627,100800,206338520,7040,7040,7040,7040,150
|
|
20230627,100700,205282520,7040,7040,7040,7040,0
|
|
20230627,100600,205282520,7040,7040,7040,7040,45
|
|
20230627,100500,204965720,7040,7040,7040,7040,50
|
|
20230627,100400,204613720,7050,7050,7050,7050,0
|
|
20230627,100300,204613720,7050,7050,7050,7050,38
|
|
20230627,100200,204345820,7050,7060,7060,7050,42
|
|
20230627,100100,204049320,7070,7070,7070,7070,0
|
|
20230627,100000,204049320,7070,7080,7080,7070,21
|
|
20230627,095900,203900840,7080,7090,7090,7080,32
|
|
20230627,095800,203674070,7100,7100,7100,7100,10
|
|
20230627,095700,203603070,7100,7100,7100,7100,52
|
|
20230627,095600,203233870,7100,7110,7110,7100,307
|
|
20230627,095500,201053370,7120,7120,7120,7110,26
|
|
20230627,095400,200868260,7130,7120,7130,7120,501
|
|
20230627,095300,197296150,7120,7120,7120,7120,0
|
|
20230627,095200,197296150,7120,7140,7140,7120,204
|
|
20230627,095100,195843470,7140,7140,7150,7140,1537
|
|
20230627,095000,184869090,7140,7150,7180,7140,2840
|
|
20230627,094900,164561420,7150,7100,7150,7100,2487
|
|
20230627,094800,146872320,7080,7070,7090,7070,446
|
|
20230627,094700,143712470,7060,7040,7060,7040,559
|
|
20230627,094600,139776250,7030,7030,7030,7030,0
|
|
20230627,094500,139776250,7030,7040,7040,7020,2166
|
|
20230627,094400,124547220,7020,7020,7020,7020,0
|
|
20230627,094300,124547220,7020,7020,7020,7020,10
|
|
20230627,094200,124477020,7020,7040,7040,7020,471
|
|
20230627,094100,121170580,7060,7040,7060,7040,32
|
|
20230627,094000,120944700,7030,7050,7050,6980,63
|
|
20230627,093900,120501350,7050,7050,7060,7050,110
|
|
20230627,093800,119725360,7060,7040,7060,7040,1818
|
|
20230627,093700,106908920,7030,7020,7050,7010,938
|
|
20230627,093600,100316790,7000,7010,7020,7000,3466
|
|
20230627,093500,76023850,7010,7010,7010,7010,1
|
|
20230627,093400,76016840,7010,6980,7010,6980,5234
|
|
20230627,093300,39442340,6980,6980,6980,6980,3
|
|
20230627,093200,39421400,6970,6970,6970,6970,1
|
|
20230627,093100,39414430,6960,6960,6960,6960,0
|
|
20230627,093000,39414430,6960,6960,6960,6960,101
|
|
20230627,092900,38711470,6950,6950,6950,6950,300
|
|
20230627,092800,36626470,6980,6980,6980,6980,500
|
|
20230627,092700,33136470,6980,6980,6980,6980,2
|
|
20230627,092600,33122510,6930,6930,6930,6930,0
|
|
20230627,092500,33122510,6930,6930,6930,6930,50
|
|
20230627,092400,32776010,6930,6930,6930,6930,36
|
|
20230627,092300,32526530,6990,6950,6990,6950,3
|
|
20230627,092200,32505620,6970,6980,6980,6970,566
|
|
20230627,092100,28560450,7000,7000,7000,7000,199
|
|
20230627,092000,27167450,7000,7000,7000,7000,0
|
|
20230627,091900,27167450,7000,7000,7000,7000,100
|
|
20230627,091800,26467450,7000,6990,7000,6990,360
|
|
20230627,091700,23948090,6990,6990,6990,6990,200
|
|
20230627,091600,22550090,6990,7000,7000,6990,191
|
|
20230627,091500,21214400,7000,6990,7000,6990,323
|
|
20230627,091400,18956600,7000,7000,7000,7000,2
|
|
20230627,091300,18942600,7000,6990,7000,6990,1309
|
|
20230627,091200,9780820,6990,6990,6990,6990,2
|
|
20230627,091100,9766840,6960,6950,6960,6950,676
|
|
20230627,091000,5068330,6920,6920,6920,6920,0
|
|
20230627,090900,5068330,6920,6950,6950,6920,407
|
|
20230627,090800,2240370,6950,6950,6950,6950,0
|
|
20230627,090700,2240370,6950,6950,6950,6950,15
|
|
20230627,090600,2136120,6950,6950,6950,6950,0
|
|
20230627,090500,2136120,6950,6950,6950,6950,0
|
|
20230627,090400,2136120,6950,6950,6950,6950,0
|
|
20230627,090300,2136120,6950,6900,6950,6900,24
|
|
20230627,090200,1970390,6890,6890,6890,6890,0
|
|
20230627,090100,1970390,6890,6890,6890,6890,7
|
|
20230627,090000,1922160,6950,6950,6950,6880,77
|