647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194400,157581290,6940,6940,6940,6940,175
|
|
20230628,194300,157581290,6940,6940,6940,6940,0
|
|
20230628,194200,157581290,6940,6940,6940,6940,0
|
|
20230628,194100,157581290,6940,6940,6940,6940,0
|
|
20230628,194000,157581290,6940,6940,6940,6940,0
|
|
20230628,193900,157581290,6940,6940,6940,6940,0
|
|
20230628,193800,157581290,6940,6940,6940,6940,0
|
|
20230628,193700,157581290,6940,6940,6940,6940,0
|
|
20230628,193600,157581290,6940,6940,6940,6940,0
|
|
20230628,193500,157581290,6940,6940,6940,6940,0
|
|
20230628,193400,157581290,6940,6940,6940,6940,0
|
|
20230628,193300,157581290,6940,6940,6940,6940,0
|
|
20230628,193200,157581290,6940,6940,6940,6940,0
|
|
20230628,193100,157581290,6940,6940,6940,6940,0
|
|
20230628,193000,157581290,6940,6940,6940,6940,0
|
|
20230628,192900,157581290,6940,6940,6940,6940,0
|
|
20230628,192800,157581290,6940,6940,6940,6940,0
|
|
20230628,192700,157581290,6940,6940,6940,6940,0
|
|
20230628,192600,157581290,6940,6940,6940,6940,0
|
|
20230628,192500,157581290,6940,6940,6940,6940,0
|
|
20230628,192400,157581290,6940,6940,6940,6940,0
|
|
20230628,192300,157581290,6940,6940,6940,6940,0
|
|
20230628,192200,157581290,6940,6940,6940,6940,0
|
|
20230628,192100,157581290,6940,6940,6940,6940,0
|
|
20230628,192000,157581290,6940,6940,6940,6940,0
|
|
20230628,191900,157581290,6940,6940,6940,6940,0
|
|
20230628,191800,157581290,6940,6940,6940,6940,0
|
|
20230628,191700,157581290,6940,6940,6940,6940,0
|
|
20230628,191600,157581290,6940,6940,6940,6940,0
|
|
20230628,191500,157581290,6940,6940,6940,6940,0
|
|
20230628,191400,157581290,6940,6940,6940,6940,175
|
|
20230628,191300,157581290,6940,6940,6940,6940,0
|
|
20230628,191200,157581290,6940,6940,6940,6940,0
|
|
20230628,191100,157581290,6940,6940,6940,6940,0
|
|
20230628,191000,157581290,6940,6940,6940,6940,0
|
|
20230628,190900,157581290,6940,6940,6940,6940,0
|
|
20230628,190800,157581290,6940,6940,6940,6940,0
|
|
20230628,190700,157581290,6940,6940,6940,6940,0
|
|
20230628,190600,157581290,6940,6940,6940,6940,0
|
|
20230628,190500,157581290,6940,6940,6940,6940,0
|
|
20230628,190400,157581290,6940,6940,6940,6940,0
|
|
20230628,190300,157581290,6940,6940,6940,6940,0
|
|
20230628,190200,157581290,6940,6940,6940,6940,0
|
|
20230628,190100,157581290,6940,6940,6940,6940,0
|
|
20230628,190000,157581290,6940,6940,6940,6940,0
|
|
20230628,185900,157581290,6940,6940,6940,6940,0
|
|
20230628,185800,157581290,6940,6940,6940,6940,0
|
|
20230628,185700,157581290,6940,6940,6940,6940,0
|
|
20230628,185600,157581290,6940,6940,6940,6940,0
|
|
20230628,185500,157581290,6940,6940,6940,6940,0
|
|
20230628,185400,157581290,6940,6940,6940,6940,0
|
|
20230628,185300,157581290,6940,6940,6940,6940,0
|
|
20230628,185200,157581290,6940,6940,6940,6940,0
|
|
20230628,185100,157581290,6940,6940,6940,6940,0
|
|
20230628,185000,157581290,6940,6940,6940,6940,0
|
|
20230628,184900,157581290,6940,6940,6940,6940,0
|
|
20230628,184800,157581290,6940,6940,6940,6940,0
|
|
20230628,184700,157581290,6940,6940,6940,6940,0
|
|
20230628,184600,157581290,6940,6940,6940,6940,0
|
|
20230628,184500,157581290,6940,6940,6940,6940,0
|
|
20230628,184400,157581290,6940,6940,6940,6940,175
|
|
20230628,184300,157581290,6940,6940,6940,6940,0
|
|
20230628,184200,157581290,6940,6940,6940,6940,0
|
|
20230628,184100,157581290,6940,6940,6940,6940,0
|
|
20230628,184000,157581290,6940,6940,6940,6940,0
|
|
20230628,183900,157581290,6940,6940,6940,6940,0
|
|
20230628,183800,157581290,6940,6940,6940,6940,0
|
|
20230628,183700,157581290,6940,6940,6940,6940,0
|
|
20230628,183600,157581290,6940,6940,6940,6940,0
|
|
20230628,183500,157581290,6940,6940,6940,6940,0
|
|
20230628,183400,157581290,6940,6940,6940,6940,0
|
|
20230628,183300,157581290,6940,6940,6940,6940,0
|
|
20230628,183200,157581290,6940,6940,6940,6940,0
|
|
20230628,183100,157581290,6940,6940,6940,6940,0
|
|
20230628,183000,157581290,6940,6940,6940,6940,0
|
|
20230628,182900,157581290,6940,6940,6940,6940,0
|
|
20230628,182800,157581290,6940,6940,6940,6940,0
|
|
20230628,182700,157581290,6940,6940,6940,6940,0
|
|
20230628,182600,157581290,6940,6940,6940,6940,0
|
|
20230628,182500,157581290,6940,6940,6940,6940,0
|
|
20230628,182400,157581290,6940,6940,6940,6940,0
|
|
20230628,182300,157581290,6940,6940,6940,6940,0
|
|
20230628,182200,157581290,6940,6940,6940,6940,0
|
|
20230628,182100,157581290,6940,6940,6940,6940,0
|
|
20230628,182000,157581290,6940,6940,6940,6940,0
|
|
20230628,181900,157581290,6940,6940,6940,6940,0
|
|
20230628,181800,157581290,6940,6940,6940,6940,0
|
|
20230628,181700,157581290,6940,6940,6940,6940,0
|
|
20230628,181600,157581290,6940,6940,6940,6940,0
|
|
20230628,181500,157581290,6940,6940,6940,6940,0
|
|
20230628,181400,157581290,6940,6940,6940,6940,175
|
|
20230628,181300,157581290,6940,6940,6940,6940,0
|
|
20230628,181200,157581290,6940,6940,6940,6940,0
|
|
20230628,181100,157581290,6940,6940,6940,6940,0
|
|
20230628,181000,157581290,6940,6940,6940,6940,0
|
|
20230628,180900,157581290,6940,6940,6940,6940,0
|
|
20230628,180800,157581290,6940,6940,6940,6940,0
|
|
20230628,180700,157581290,6940,6940,6940,6940,0
|
|
20230628,180600,157581290,6940,6940,6940,6940,0
|
|
20230628,180500,157581290,6940,6940,6940,6940,0
|
|
20230628,180400,157581290,6940,6940,6940,6940,0
|
|
20230628,180300,157581290,6940,6940,6940,6940,0
|
|
20230628,180200,157581290,6940,6940,6940,6940,0
|
|
20230628,180100,157581290,6940,6940,6940,6940,0
|
|
20230628,180000,157581290,6940,6940,6940,6940,0
|
|
20230628,175900,157581290,6940,6940,6940,6940,0
|
|
20230628,175800,157581290,6940,6940,6940,6940,0
|
|
20230628,175700,157581290,6940,6940,6940,6940,0
|
|
20230628,175600,157581290,6940,6940,6940,6940,0
|
|
20230628,175500,157581290,6940,6940,6940,6940,0
|
|
20230628,175400,157581290,6940,6940,6940,6940,0
|
|
20230628,175300,157581290,6940,6940,6940,6940,0
|
|
20230628,175200,157581290,6940,6940,6940,6940,0
|
|
20230628,175100,157581290,6940,6940,6940,6940,0
|
|
20230628,175000,157581290,6940,6940,6940,6940,0
|
|
20230628,174900,157581290,6940,6940,6940,6940,0
|
|
20230628,174800,157581290,6940,6940,6940,6940,0
|
|
20230628,174700,157581290,6940,6940,6940,6940,0
|
|
20230628,174600,157581290,6940,6940,6940,6940,0
|
|
20230628,174500,157581290,6940,6940,6940,6940,0
|
|
20230628,174400,157581290,6940,6940,6940,6940,175
|
|
20230628,174300,157581290,6940,6940,6940,6940,0
|
|
20230628,174200,157581290,6940,6940,6940,6940,0
|
|
20230628,174100,157581290,6940,6940,6940,6940,0
|
|
20230628,174000,157581290,6940,6940,6940,6940,0
|
|
20230628,173900,157581290,6940,6940,6940,6940,0
|
|
20230628,173800,157581290,6940,6940,6940,6940,0
|
|
20230628,173700,157581290,6940,6940,6940,6940,0
|
|
20230628,173600,157581290,6940,6940,6940,6940,0
|
|
20230628,173500,157581290,6940,6940,6940,6940,0
|
|
20230628,173400,157581290,6940,6940,6940,6940,0
|
|
20230628,173300,157581290,6940,6940,6940,6940,0
|
|
20230628,173200,157581290,6940,6940,6940,6940,0
|
|
20230628,173100,157581290,6940,6940,6940,6940,0
|
|
20230628,173000,157581290,6940,6940,6940,6940,0
|
|
20230628,172900,157581290,6940,6940,6940,6940,0
|
|
20230628,172800,157581290,6940,6940,6940,6940,0
|
|
20230628,172700,157581290,6940,6940,6940,6940,0
|
|
20230628,172600,157581290,6940,6940,6940,6940,0
|
|
20230628,172500,157581290,6940,6940,6940,6940,0
|
|
20230628,172400,157581290,6940,6940,6940,6940,0
|
|
20230628,172300,157581290,6940,6940,6940,6940,0
|
|
20230628,172200,157581290,6940,6940,6940,6940,0
|
|
20230628,172100,157581290,6940,6940,6940,6940,0
|
|
20230628,172000,157581290,6940,6940,6940,6940,0
|
|
20230628,171900,157581290,6940,6940,6940,6940,0
|
|
20230628,171800,157581290,6940,6940,6940,6940,0
|
|
20230628,171700,157581290,6940,6940,6940,6940,0
|
|
20230628,171600,157581290,6940,6940,6940,6940,0
|
|
20230628,171500,157581290,6940,6940,6940,6940,0
|
|
20230628,171400,157581290,6940,6940,6940,6940,175
|
|
20230628,171300,157581290,6940,6940,6940,6940,0
|
|
20230628,171200,157581290,6940,6940,6940,6940,0
|
|
20230628,171100,157581290,6940,6940,6940,6940,0
|
|
20230628,171000,157581290,6940,6940,6940,6940,0
|
|
20230628,170900,157581290,6940,6940,6940,6940,0
|
|
20230628,170800,157581290,6940,6940,6940,6940,0
|
|
20230628,170700,157581290,6940,6940,6940,6940,0
|
|
20230628,170600,157581290,6940,6940,6940,6940,0
|
|
20230628,170500,157581290,6940,6940,6940,6940,0
|
|
20230628,170400,157581290,6940,6940,6940,6940,0
|
|
20230628,170300,157581290,6940,6940,6940,6940,0
|
|
20230628,170200,157581290,6940,6940,6940,6940,0
|
|
20230628,170100,157581290,6940,6940,6940,6940,0
|
|
20230628,170000,157581290,6940,6940,6940,6940,0
|
|
20230628,165900,157581290,6940,6940,6940,6940,0
|
|
20230628,165800,157581290,6940,6940,6940,6940,0
|
|
20230628,165700,157581290,6940,6940,6940,6940,0
|
|
20230628,165600,157581290,6940,6940,6940,6940,0
|
|
20230628,165500,157581290,6940,6940,6940,6940,0
|
|
20230628,165400,157581290,6940,6940,6940,6940,0
|
|
20230628,165300,157581290,6940,6940,6940,6940,0
|
|
20230628,165200,157581290,6940,6940,6940,6940,0
|
|
20230628,165100,157581290,6940,6940,6940,6940,0
|
|
20230628,165000,157581290,6940,6940,6940,6940,0
|
|
20230628,164900,157581290,6940,6940,6940,6940,0
|
|
20230628,164800,157581290,6940,6940,6940,6940,0
|
|
20230628,164700,157581290,6940,6940,6940,6940,0
|
|
20230628,164600,157581290,6940,6940,6940,6940,0
|
|
20230628,164500,157581290,6940,6940,6940,6940,0
|
|
20230628,164400,157581290,6940,6940,6940,6940,175
|
|
20230628,164300,157581290,6940,6940,6940,6940,0
|
|
20230628,164200,157581290,6940,6940,6940,6940,0
|
|
20230628,164100,157581290,6940,6940,6940,6940,0
|
|
20230628,164000,157581290,6940,6940,6940,6940,0
|
|
20230628,163900,157581290,6940,6940,6940,6940,0
|
|
20230628,163800,157581290,6940,6940,6940,6940,0
|
|
20230628,163700,157581290,6940,6940,6940,6940,0
|
|
20230628,163600,157581290,6940,6940,6940,6940,0
|
|
20230628,163500,157581290,6940,6940,6940,6940,0
|
|
20230628,163400,157581290,6940,6940,6940,6940,0
|
|
20230628,163300,157581290,6940,6940,6940,6940,0
|
|
20230628,163200,157581290,6940,6940,6940,6940,0
|
|
20230628,163100,157581290,6940,6940,6940,6940,0
|
|
20230628,163000,157581290,6940,6940,6940,6940,0
|
|
20230628,162900,157581290,6940,6940,6940,6940,0
|
|
20230628,162800,157581290,6940,6940,6940,6940,0
|
|
20230628,162700,157581290,6940,6940,6940,6940,0
|
|
20230628,162600,157581290,6940,6940,6940,6940,0
|
|
20230628,162500,157581290,6940,6940,6940,6940,0
|
|
20230628,162400,157581290,6940,6940,6940,6940,0
|
|
20230628,162300,157581290,6940,6940,6940,6940,0
|
|
20230628,162200,157581290,6940,6940,6940,6940,0
|
|
20230628,162100,157581290,6940,6940,6940,6940,0
|
|
20230628,162000,157581290,6940,6940,6940,6940,0
|
|
20230628,161900,157581290,6940,6940,6940,6940,0
|
|
20230628,161800,157581290,6940,6940,6940,6940,0
|
|
20230628,161700,157581290,6940,6940,6940,6940,0
|
|
20230628,161600,157581290,6940,6940,6940,6940,0
|
|
20230628,161500,157581290,6940,6940,6940,6940,0
|
|
20230628,161400,157581290,6940,6940,6940,6940,175
|
|
20230628,161300,157581290,6940,6940,6940,6940,0
|
|
20230628,161200,157581290,6940,6940,6940,6940,0
|
|
20230628,161100,157581290,6940,6940,6940,6940,0
|
|
20230628,161000,157581290,6940,6940,6940,6940,0
|
|
20230628,160900,157581290,6940,6940,6940,6940,0
|
|
20230628,160800,157581290,6940,6940,6940,6940,0
|
|
20230628,160700,157581290,6940,6940,6940,6940,0
|
|
20230628,160600,157581290,6940,6940,6940,6940,0
|
|
20230628,160500,157581290,6940,6940,6940,6940,0
|
|
20230628,160400,157581290,6940,6940,6940,6940,0
|
|
20230628,160300,157581290,6940,6940,6940,6940,0
|
|
20230628,160200,157581290,6940,6940,6940,6940,0
|
|
20230628,160100,157581290,6940,6940,6940,6940,0
|
|
20230628,160000,157581290,6940,6940,6940,6940,0
|
|
20230628,155900,157581290,6940,6940,6940,6940,0
|
|
20230628,155800,157581290,6940,6940,6940,6940,0
|
|
20230628,155700,157581290,6940,6940,6940,6940,0
|
|
20230628,155600,157581290,6940,6940,6940,6940,0
|
|
20230628,155500,157581290,6940,6940,6940,6940,0
|
|
20230628,155400,157581290,6940,6940,6940,6940,0
|
|
20230628,155300,157581290,6940,6940,6940,6940,0
|
|
20230628,155200,157581290,6940,6940,6940,6940,0
|
|
20230628,155100,157581290,6940,6940,6940,6940,0
|
|
20230628,155000,157581290,6940,6940,6940,6940,0
|
|
20230628,154900,157581290,6940,6940,6940,6940,0
|
|
20230628,154800,157581290,6940,6940,6940,6940,0
|
|
20230628,154700,157581290,6940,6940,6940,6940,0
|
|
20230628,154600,157581290,6940,6940,6940,6940,0
|
|
20230628,154500,157581290,6940,6940,6940,6940,0
|
|
20230628,154400,157581290,6940,6940,6940,6940,175
|
|
20230628,154300,157581290,6940,6940,6940,6940,0
|
|
20230628,154200,157581290,6940,6940,6940,6940,0
|
|
20230628,154100,157581290,6940,6940,6940,6940,0
|
|
20230628,154000,157581290,6940,6940,6940,6940,0
|
|
20230628,153900,157581290,6940,6940,6940,6940,0
|
|
20230628,153800,157581290,6940,6940,6940,6940,0
|
|
20230628,153700,157581290,6940,6940,6940,6940,0
|
|
20230628,153600,157581290,6940,6940,6940,6940,0
|
|
20230628,153500,157581290,6940,6940,6940,6940,0
|
|
20230628,153400,157581290,6940,6940,6940,6940,0
|
|
20230628,153300,157581290,6940,6940,6940,6940,0
|
|
20230628,153200,157581290,6940,6940,6940,6940,0
|
|
20230628,153100,157581290,6940,6940,6940,6940,0
|
|
20230628,153000,157581290,6940,6940,6940,6940,175
|
|
20230628,152900,156366790,6940,6940,6940,6940,0
|
|
20230628,152800,156366790,6940,6940,6940,6940,0
|
|
20230628,152700,156366790,6940,6940,6940,6940,0
|
|
20230628,152600,156366790,6940,6940,6940,6940,0
|
|
20230628,152500,156366790,6940,6940,6940,6940,0
|
|
20230628,152400,156366790,6940,6940,6940,6940,0
|
|
20230628,152300,156366790,6940,6940,6940,6940,0
|
|
20230628,152200,156366790,6940,6940,6940,6940,0
|
|
20230628,152100,156366790,6940,6940,6940,6940,0
|
|
20230628,152000,156366790,6940,6940,6940,6940,0
|
|
20230628,151900,156366790,6940,6940,6940,6940,1
|
|
20230628,151800,156359850,6950,6950,6950,6950,0
|
|
20230628,151700,156359850,6950,6950,6950,6950,0
|
|
20230628,151600,156359850,6950,6950,6950,6950,0
|
|
20230628,151500,156359850,6950,6950,6950,6950,0
|
|
20230628,151400,156359850,6950,6950,6950,6950,4
|
|
20230628,151300,156332050,6930,6930,6930,6930,1
|
|
20230628,151200,156325120,6950,6950,6950,6940,114
|
|
20230628,151100,155532930,6950,6950,6950,6950,0
|
|
20230628,151000,155532930,6950,6950,6950,6950,3
|
|
20230628,150900,155512080,6920,6920,6920,6920,10
|
|
20230628,150800,155442880,6890,6920,6920,6890,28
|
|
20230628,150700,155249920,6920,6920,6920,6920,0
|
|
20230628,150600,155249920,6920,6920,6920,6920,0
|
|
20230628,150500,155249920,6920,6920,6920,6920,0
|
|
20230628,150400,155249920,6920,6920,6920,6920,0
|
|
20230628,150300,155249920,6920,6920,6920,6920,0
|
|
20230628,150200,155249920,6920,6920,6920,6920,0
|
|
20230628,150100,155249920,6920,6920,6920,6920,15
|
|
20230628,150000,155146120,6950,6950,6950,6950,1
|
|
20230628,145900,155139170,6970,6970,6970,6970,0
|
|
20230628,145800,155139170,6970,6970,6970,6970,0
|
|
20230628,145700,155139170,6970,6970,6970,6970,0
|
|
20230628,145600,155139170,6970,6970,6970,6970,0
|
|
20230628,145500,155139170,6970,6970,6970,6970,0
|
|
20230628,145400,155139170,6970,6970,6970,6970,0
|
|
20230628,145300,155139170,6970,6970,6970,6970,0
|
|
20230628,145200,155139170,6970,6970,6970,6970,0
|
|
20230628,145100,155139170,6970,6970,6970,6970,0
|
|
20230628,145000,155139170,6970,6970,6970,6970,400
|
|
20230628,144900,152351170,6980,6980,6980,6980,149
|
|
20230628,144800,151311150,6980,6980,6980,6980,0
|
|
20230628,144700,151311150,6980,6980,6980,6980,0
|
|
20230628,144600,151311150,6980,6980,6980,6980,0
|
|
20230628,144500,151311150,6980,6980,6980,6980,0
|
|
20230628,144400,151311150,6980,6980,6980,6980,300
|
|
20230628,144300,149217150,6970,6970,6970,6970,500
|
|
20230628,144200,145732150,6920,6960,6960,6920,484
|
|
20230628,144100,142370870,6970,6970,6970,6970,0
|
|
20230628,144000,142370870,6970,6950,6970,6950,500
|
|
20230628,143900,138893520,6960,6940,6960,6940,500
|
|
20230628,143800,135416900,6960,6910,6960,6910,500
|
|
20230628,143700,131951880,6920,6920,6920,6920,0
|
|
20230628,143600,131951880,6920,6920,6920,6920,0
|
|
20230628,143500,131951880,6920,6910,6920,6910,209
|
|
20230628,143400,130507680,6930,6920,6930,6920,51
|
|
20230628,143300,130154740,6930,6930,6930,6930,1
|
|
20230628,143200,130147810,6930,6930,6930,6930,0
|
|
20230628,143100,130147810,6930,6930,6930,6930,0
|
|
20230628,143000,130147810,6930,6920,6930,6910,52
|
|
20230628,142900,129787640,6920,6920,6920,6920,1
|
|
20230628,142800,129780720,6920,6920,6920,6920,0
|
|
20230628,142700,129780720,6920,6910,6920,6910,15
|
|
20230628,142600,129677060,6920,6920,6920,6920,0
|
|
20230628,142500,129677060,6920,6920,6920,6920,0
|
|
20230628,142400,129677060,6920,6920,6920,6920,0
|
|
20230628,142300,129677060,6920,6920,6920,6920,1
|
|
20230628,142200,129670140,6910,6910,6910,6910,77
|
|
20230628,142100,129138070,6910,6910,6910,6910,200
|
|
20230628,142000,127756070,6910,6910,6910,6910,0
|
|
20230628,141900,127756070,6910,6910,6910,6910,0
|
|
20230628,141800,127756070,6910,6910,6910,6910,0
|
|
20230628,141700,127756070,6910,6910,6910,6910,0
|
|
20230628,141600,127756070,6910,6890,6910,6890,51
|
|
20230628,141500,127404510,6900,6900,6900,6900,0
|
|
20230628,141400,127404510,6900,6900,6900,6900,0
|
|
20230628,141300,127404510,6900,6900,6900,6900,0
|
|
20230628,141200,127404510,6900,6900,6900,6900,0
|
|
20230628,141100,127404510,6900,6900,6900,6900,0
|
|
20230628,141000,127404510,6900,6900,6900,6900,0
|
|
20230628,140900,127404510,6900,6900,6900,6900,0
|
|
20230628,140800,127404510,6900,6900,6900,6900,0
|
|
20230628,140700,127404510,6900,6900,6900,6900,0
|
|
20230628,140600,127404510,6900,6900,6900,6900,50
|
|
20230628,140500,127059510,6890,6890,6890,6890,0
|
|
20230628,140400,127059510,6890,6890,6890,6890,594
|
|
20230628,140300,122966850,6880,6880,6880,6880,0
|
|
20230628,140200,122966850,6880,6880,6880,6880,0
|
|
20230628,140100,122966850,6880,6880,6880,6880,0
|
|
20230628,140000,122966850,6880,6880,6880,6880,90
|
|
20230628,135900,122347650,6880,6880,6880,6880,1
|
|
20230628,135800,122340770,6890,6890,6890,6890,400
|
|
20230628,135700,119584770,6890,6890,6890,6890,0
|
|
20230628,135600,119584770,6890,6890,6890,6890,0
|
|
20230628,135500,119584770,6890,6890,6890,6890,0
|
|
20230628,135400,119584770,6890,6890,6890,6890,0
|
|
20230628,135300,119584770,6890,6890,6890,6890,0
|
|
20230628,135200,119584770,6890,6890,6890,6890,1
|
|
20230628,135100,119577880,6890,6890,6890,6890,0
|
|
20230628,135000,119577880,6890,6890,6890,6890,0
|
|
20230628,134900,119577880,6890,6890,6890,6890,1
|
|
20230628,134800,119570990,6880,6880,6880,6880,0
|
|
20230628,134700,119570990,6880,6880,6880,6880,0
|
|
20230628,134600,119570990,6880,6880,6880,6880,0
|
|
20230628,134500,119570990,6880,6880,6880,6880,0
|
|
20230628,134400,119570990,6880,6880,6880,6880,0
|
|
20230628,134300,119570990,6880,6880,6880,6880,0
|
|
20230628,134200,119570990,6880,6880,6880,6880,0
|
|
20230628,134100,119570990,6880,6880,6880,6880,0
|
|
20230628,134000,119570990,6880,6880,6880,6880,0
|
|
20230628,133900,119570990,6880,6880,6880,6880,0
|
|
20230628,133800,119570990,6880,6880,6880,6880,0
|
|
20230628,133700,119570990,6880,6880,6880,6880,0
|
|
20230628,133600,119570990,6880,6880,6880,6880,0
|
|
20230628,133500,119570990,6880,6870,6880,6870,9
|
|
20230628,133400,119509150,6870,6870,6870,6870,200
|
|
20230628,133300,118135150,6870,6870,6870,6870,1
|
|
20230628,133200,118128280,6870,6870,6870,6870,2
|
|
20230628,133100,118114540,6860,6860,6860,6860,300
|
|
20230628,133000,116056540,6860,6860,6860,6860,0
|
|
20230628,132900,116056540,6860,6860,6860,6860,96
|
|
20230628,132800,115397980,6870,6870,6870,6870,0
|
|
20230628,132700,115397980,6870,6870,6870,6870,0
|
|
20230628,132600,115397980,6870,6870,6870,6870,1
|
|
20230628,132500,115391110,6870,6870,6870,6870,0
|
|
20230628,132400,115391110,6870,6870,6870,6870,0
|
|
20230628,132300,115391110,6870,6870,6870,6870,203
|
|
20230628,132200,113996500,6870,6870,6870,6870,100
|
|
20230628,132100,113309500,6870,6870,6870,6870,200
|
|
20230628,132000,111935500,6860,6860,6860,6860,1000
|
|
20230628,131900,105075500,6870,6870,6870,6870,0
|
|
20230628,131800,105075500,6870,6870,6870,6870,0
|
|
20230628,131700,105075500,6870,6870,6870,6870,0
|
|
20230628,131600,105075500,6870,6870,6870,6870,0
|
|
20230628,131500,105075500,6870,6870,6870,6870,589
|
|
20230628,131400,101029070,6890,6890,6890,6890,0
|
|
20230628,131300,101029070,6890,6890,6890,6890,0
|
|
20230628,131200,101029070,6890,6890,6890,6890,0
|
|
20230628,131100,101029070,6890,6890,6890,6890,0
|
|
20230628,131000,101029070,6890,6890,6890,6890,0
|
|
20230628,130900,101029070,6890,6890,6890,6890,0
|
|
20230628,130800,101029070,6890,6890,6890,6890,0
|
|
20230628,130700,101029070,6890,6890,6890,6890,1
|
|
20230628,130600,101022180,6880,6880,6880,6880,1
|
|
20230628,130500,101015300,6890,6890,6890,6890,0
|
|
20230628,130400,101015300,6890,6890,6890,6890,1
|
|
20230628,130300,101008410,6890,6890,6890,6890,1
|
|
20230628,130200,101001520,6880,6880,6880,6880,271
|
|
20230628,130100,99137040,6900,6900,6900,6900,0
|
|
20230628,130000,99137040,6900,6900,6900,6900,0
|
|
20230628,125900,99137040,6900,6900,6900,6900,0
|
|
20230628,125800,99137040,6900,6900,6900,6900,1
|
|
20230628,125700,99130140,6900,6900,6900,6900,0
|
|
20230628,125600,99130140,6900,6900,6900,6900,0
|
|
20230628,125500,99130140,6900,6900,6900,6900,0
|
|
20230628,125400,99130140,6900,6900,6900,6900,0
|
|
20230628,125300,99130140,6900,6900,6900,6900,0
|
|
20230628,125200,99130140,6900,6900,6900,6900,1
|
|
20230628,125100,99123240,6900,6900,6900,6900,1
|
|
20230628,125000,99116340,6880,6890,6890,6880,100
|
|
20230628,124900,98428200,6890,6890,6890,6890,0
|
|
20230628,124800,98428200,6890,6890,6890,6890,0
|
|
20230628,124700,98428200,6890,6890,6890,6890,0
|
|
20230628,124600,98428200,6890,6890,6890,6890,0
|
|
20230628,124500,98428200,6890,6890,6890,6890,0
|
|
20230628,124400,98428200,6890,6890,6890,6890,10
|
|
20230628,124300,98359300,6900,6900,6900,6900,1
|
|
20230628,124200,98352400,6900,6900,6900,6900,2
|
|
20230628,124100,98338600,6900,6900,6900,6900,5
|
|
20230628,124000,98304100,6900,6900,6900,6900,0
|
|
20230628,123900,98304100,6900,6900,6900,6900,0
|
|
20230628,123800,98304100,6900,6900,6900,6900,0
|
|
20230628,123700,98304100,6900,6900,6900,6900,10
|
|
20230628,123600,98235100,6900,6900,6900,6900,6
|
|
20230628,123500,98193700,6900,6900,6900,6900,0
|
|
20230628,123400,98193700,6900,6900,6900,6900,36
|
|
20230628,123300,97945300,6910,6900,6910,6900,2
|
|
20230628,123200,97931490,6910,6910,6910,6910,0
|
|
20230628,123100,97931490,6910,6910,6910,6910,0
|
|
20230628,123000,97931490,6910,6910,6910,6910,2
|
|
20230628,122900,97917670,6870,6870,6870,6870,0
|
|
20230628,122800,97917670,6870,6870,6870,6870,0
|
|
20230628,122700,97917670,6870,6900,6900,6870,259
|
|
20230628,122600,96137110,6910,6910,6910,6910,24
|
|
20230628,122500,95971270,6910,6910,6910,6910,62
|
|
20230628,122400,95542850,6910,6910,6910,6910,0
|
|
20230628,122300,95542850,6910,6910,6910,6910,0
|
|
20230628,122200,95542850,6910,6910,6910,6910,0
|
|
20230628,122100,95542850,6910,6910,6910,6910,0
|
|
20230628,122000,95542850,6910,6910,6910,6910,10
|
|
20230628,121900,95473750,6900,6900,6900,6900,0
|
|
20230628,121800,95473750,6900,6900,6900,6900,15
|
|
20230628,121700,95370250,6880,6880,6880,6880,0
|
|
20230628,121600,95370250,6880,6880,6880,6880,0
|
|
20230628,121500,95370250,6880,6880,6880,6880,0
|
|
20230628,121400,95370250,6880,6880,6880,6880,0
|
|
20230628,121300,95370250,6880,6880,6880,6880,0
|
|
20230628,121200,95370250,6880,6880,6880,6880,0
|
|
20230628,121100,95370250,6880,6880,6880,6880,0
|
|
20230628,121000,95370250,6880,6880,6880,6880,0
|
|
20230628,120900,95370250,6880,6880,6880,6880,1
|
|
20230628,120800,95363370,6900,6900,6900,6900,0
|
|
20230628,120700,95363370,6900,6900,6900,6900,0
|
|
20230628,120600,95363370,6900,6900,6900,6900,2000
|
|
20230628,120500,81563370,6880,6880,6880,6880,0
|
|
20230628,120400,81563370,6880,6880,6880,6880,0
|
|
20230628,120300,81563370,6880,6880,6880,6880,0
|
|
20230628,120200,81563370,6880,6880,6880,6880,0
|
|
20230628,120100,81563370,6880,6880,6880,6880,0
|
|
20230628,120000,81563370,6880,6880,6880,6880,1
|
|
20230628,115900,81556490,6900,6900,6900,6900,0
|
|
20230628,115800,81556490,6900,6880,6900,6880,500
|
|
20230628,115700,78110690,6880,6880,6880,6880,0
|
|
20230628,115600,78110690,6880,6880,6880,6880,0
|
|
20230628,115500,78110690,6880,6880,6880,6880,0
|
|
20230628,115400,78110690,6880,6880,6880,6880,0
|
|
20230628,115300,78110690,6880,6880,6880,6880,1
|
|
20230628,115200,78103810,6890,6890,6890,6890,0
|
|
20230628,115100,78103810,6890,6890,6890,6890,0
|
|
20230628,115000,78103810,6890,6890,6890,6890,0
|
|
20230628,114900,78103810,6890,6890,6890,6890,0
|
|
20230628,114800,78103810,6890,6890,6890,6890,0
|
|
20230628,114700,78103810,6890,6890,6890,6890,0
|
|
20230628,114600,78103810,6890,6890,6890,6890,0
|
|
20230628,114500,78103810,6890,6890,6890,6890,0
|
|
20230628,114400,78103810,6890,6890,6890,6890,0
|
|
20230628,114300,78103810,6890,6890,6890,6890,0
|
|
20230628,114200,78103810,6890,6890,6890,6890,0
|
|
20230628,114100,78103810,6890,6890,6890,6890,0
|
|
20230628,114000,78103810,6890,6890,6890,6890,0
|
|
20230628,113900,78103810,6890,6890,6890,6890,0
|
|
20230628,113800,78103810,6890,6890,6890,6890,0
|
|
20230628,113700,78103810,6890,6890,6890,6890,0
|
|
20230628,113600,78103810,6890,6890,6890,6890,0
|
|
20230628,113500,78103810,6890,6880,6890,6880,189
|
|
20230628,113400,76801660,6890,6890,6890,6890,0
|
|
20230628,113300,76801660,6890,6890,6890,6890,0
|
|
20230628,113200,76801660,6890,6890,6890,6890,0
|
|
20230628,113100,76801660,6890,6890,6890,6890,0
|
|
20230628,113000,76801660,6890,6890,6890,6890,0
|
|
20230628,112900,76801660,6890,6890,6890,6890,0
|
|
20230628,112800,76801660,6890,6880,6890,6880,50
|
|
20230628,112700,76457300,6870,6870,6870,6870,0
|
|
20230628,112600,76457300,6870,6870,6870,6870,0
|
|
20230628,112500,76457300,6870,6870,6870,6870,0
|
|
20230628,112400,76457300,6870,6870,6870,6870,0
|
|
20230628,112300,76457300,6870,6870,6870,6870,0
|
|
20230628,112200,76457300,6870,6870,6870,6870,0
|
|
20230628,112100,76457300,6870,6870,6870,6870,0
|
|
20230628,112000,76457300,6870,6870,6870,6870,0
|
|
20230628,111900,76457300,6870,6870,6870,6870,0
|
|
20230628,111800,76457300,6870,6870,6870,6870,0
|
|
20230628,111700,76457300,6870,6870,6870,6870,0
|
|
20230628,111600,76457300,6870,6870,6870,6870,0
|
|
20230628,111500,76457300,6870,6870,6870,6870,0
|
|
20230628,111400,76457300,6870,6870,6870,6870,0
|
|
20230628,111300,76457300,6870,6870,6870,6870,1
|
|
20230628,111200,76450430,6880,6880,6880,6880,0
|
|
20230628,111100,76450430,6880,6880,6880,6880,0
|
|
20230628,111000,76450430,6880,6880,6880,6880,0
|
|
20230628,110900,76450430,6880,6880,6880,6880,0
|
|
20230628,110800,76450430,6880,6880,6880,6880,0
|
|
20230628,110700,76450430,6880,6880,6880,6880,0
|
|
20230628,110600,76450430,6880,6880,6880,6880,0
|
|
20230628,110500,76450430,6880,6870,6880,6870,6
|
|
20230628,110400,76409200,6860,6860,6860,6860,155
|
|
20230628,110300,75345900,6870,6870,6870,6870,0
|
|
20230628,110200,75345900,6870,6870,6870,6870,0
|
|
20230628,110100,75345900,6870,6870,6870,6870,0
|
|
20230628,110000,75345900,6870,6870,6870,6870,1
|
|
20230628,105900,75339030,6870,6830,6870,6830,157
|
|
20230628,105800,74266680,6830,6830,6830,6830,260
|
|
20230628,105700,72490880,6830,6830,6830,6830,150
|
|
20230628,105600,71466380,6830,6830,6830,6830,0
|
|
20230628,105500,71466380,6830,6830,6830,6830,0
|
|
20230628,105400,71466380,6830,6830,6830,6830,0
|
|
20230628,105300,71466380,6830,6830,6830,6830,701
|
|
20230628,105200,66678550,6840,6840,6840,6840,0
|
|
20230628,105100,66678550,6840,6840,6840,6840,0
|
|
20230628,105000,66678550,6840,6840,6840,6840,0
|
|
20230628,104900,66678550,6840,6840,6840,6840,0
|
|
20230628,104800,66678550,6840,6840,6840,6840,65
|
|
20230628,104700,66233950,6850,6850,6850,6850,50
|
|
20230628,104600,65891450,6840,6840,6840,6840,1
|
|
20230628,104500,65884610,6840,6840,6840,6840,0
|
|
20230628,104400,65884610,6840,6840,6840,6840,0
|
|
20230628,104300,65884610,6840,6840,6840,6840,1
|
|
20230628,104200,65877770,6850,6850,6850,6850,0
|
|
20230628,104100,65877770,6850,6850,6850,6850,0
|
|
20230628,104000,65877770,6850,6850,6850,6850,0
|
|
20230628,103900,65877770,6850,6850,6850,6850,0
|
|
20230628,103800,65877770,6850,6840,6900,6840,276
|
|
20230628,103700,63977070,6830,6830,6830,6830,0
|
|
20230628,103600,63977070,6830,6830,6830,6830,0
|
|
20230628,103500,63977070,6830,6830,6830,6830,0
|
|
20230628,103400,63977070,6830,6830,6830,6830,0
|
|
20230628,103300,63977070,6830,6830,6830,6830,1
|
|
20230628,103200,63970240,6850,6850,6850,6850,1
|
|
20230628,103100,63963390,6820,6820,6820,6820,5
|
|
20230628,103000,63929290,6820,6840,6870,6820,151
|
|
20230628,102900,62893050,6840,6840,6840,6840,1
|
|
20230628,102800,62886210,6800,6800,6800,6800,0
|
|
20230628,102700,62886210,6800,6820,6820,6800,400
|
|
20230628,102600,60163510,6840,6840,6840,6840,1
|
|
20230628,102500,60156670,6810,6810,6810,6810,0
|
|
20230628,102400,60156670,6810,6810,6810,6810,1
|
|
20230628,102300,60149860,6810,6820,6820,6810,508
|
|
20230628,102200,56689320,6830,6830,6830,6830,0
|
|
20230628,102100,56689320,6830,6830,6830,6830,204
|
|
20230628,102000,55296000,6830,6830,6830,6820,941
|
|
20230628,101900,48871720,6840,6840,6840,6840,156
|
|
20230628,101800,47804680,6840,6840,6840,6840,115
|
|
20230628,101700,47018080,6850,6850,6850,6850,174
|
|
20230628,101600,45826180,6850,6870,6870,6850,63
|
|
20230628,101500,45394150,6880,6880,6880,6880,0
|
|
20230628,101400,45394150,6880,6880,6880,6880,0
|
|
20230628,101300,45394150,6880,6880,6880,6880,1
|
|
20230628,101200,45387270,6880,6880,6880,6880,8
|
|
20230628,101100,45332230,6880,6870,6880,6860,324
|
|
20230628,101000,43107320,6880,6890,6890,6880,1935
|
|
20230628,100900,29787260,6890,6910,6910,6890,492
|
|
20230628,100800,26395690,6920,6920,6920,6920,0
|
|
20230628,100700,26395690,6920,6920,6920,6920,0
|
|
20230628,100600,26395690,6920,6920,6920,6920,2
|
|
20230628,100500,26381850,6900,6910,6910,6900,83
|
|
20230628,100400,25809140,6920,6920,6920,6920,1
|
|
20230628,100300,25802220,6920,6930,6930,6920,2
|
|
20230628,100200,25788370,6920,6920,6920,6920,1
|
|
20230628,100100,25781450,6930,6930,6930,6930,0
|
|
20230628,100000,25781450,6930,6930,6930,6930,4
|
|
20230628,095900,25753730,6920,6920,6920,6920,5
|
|
20230628,095800,25719130,6930,6930,6930,6930,0
|
|
20230628,095700,25719130,6930,6930,6930,6930,0
|
|
20230628,095600,25719130,6930,6930,6930,6930,30
|
|
20230628,095500,25511230,6930,6930,6930,6930,9
|
|
20230628,095400,25448860,6930,6930,6930,6930,0
|
|
20230628,095300,25448860,6930,6930,6930,6930,0
|
|
20230628,095200,25448860,6930,6930,6930,6930,10
|
|
20230628,095100,25379560,6930,6930,6930,6930,1
|
|
20230628,095000,25372630,6930,6930,6930,6930,0
|
|
20230628,094900,25372630,6930,6930,6930,6930,2
|
|
20230628,094800,25358770,6930,6930,6930,6930,14
|
|
20230628,094700,25261750,6930,6930,6930,6900,458
|
|
20230628,094600,22100360,6930,6930,6930,6930,0
|
|
20230628,094500,22100360,6930,6930,6930,6930,0
|
|
20230628,094400,22100360,6930,6930,6930,6930,1
|
|
20230628,094300,22093430,6930,6930,6930,6930,0
|
|
20230628,094200,22093430,6930,6930,6930,6930,2
|
|
20230628,094100,22079570,6930,6930,6930,6930,0
|
|
20230628,094000,22079570,6930,6930,6930,6930,4
|
|
20230628,093900,22051850,6930,6920,6930,6920,36
|
|
20230628,093800,21802720,6920,6920,6920,6920,0
|
|
20230628,093700,21802720,6920,6920,6920,6920,4
|
|
20230628,093600,21775040,6920,6920,6920,6920,0
|
|
20230628,093500,21775040,6920,6920,6920,6920,4
|
|
20230628,093400,21747360,6920,6920,6920,6920,1
|
|
20230628,093300,21740440,6920,6920,6920,6920,5
|
|
20230628,093200,21705840,6920,6910,6920,6910,50
|
|
20230628,093100,21360320,6910,6910,6910,6910,0
|
|
20230628,093000,21360320,6910,6910,6910,6910,0
|
|
20230628,092900,21360320,6910,6910,6910,6910,1
|
|
20230628,092800,21353410,6910,6910,6910,6910,0
|
|
20230628,092700,21353410,6910,6910,6910,6910,3
|
|
20230628,092600,21332680,6910,6910,6910,6910,0
|
|
20230628,092500,21332680,6910,6910,6910,6910,2
|
|
20230628,092400,21318860,6910,6910,6910,6910,51
|
|
20230628,092300,20966450,6910,6910,6910,6910,1
|
|
20230628,092200,20959540,6910,6910,6910,6910,0
|
|
20230628,092100,20959540,6910,6910,6910,6910,4
|
|
20230628,092000,20931900,6910,6910,6910,6910,0
|
|
20230628,091900,20931900,6910,6900,6910,6900,12
|
|
20230628,091800,20849070,6900,6900,6900,6900,1
|
|
20230628,091700,20842170,6890,6890,6890,6890,0
|
|
20230628,091600,20842170,6890,6890,6890,6890,0
|
|
20230628,091500,20842170,6890,6890,6890,6890,0
|
|
20230628,091400,20842170,6890,6890,6890,6890,0
|
|
20230628,091300,20842170,6890,6890,6890,6890,2
|
|
20230628,091200,20828390,6880,6880,6880,6880,0
|
|
20230628,091100,20828390,6880,6880,6880,6880,0
|
|
20230628,091000,20828390,6880,6880,6880,6880,0
|
|
20230628,090900,20828390,6880,6900,6900,6870,976
|
|
20230628,090800,14107140,6900,6900,6900,6900,0
|
|
20230628,090700,14107140,6900,6900,6900,6900,72
|
|
20230628,090600,13610340,6930,6930,6930,6930,0
|
|
20230628,090500,13610340,6930,6930,6930,6930,3
|
|
20230628,090400,13589550,6970,6970,6970,6970,0
|
|
20230628,090300,13589550,6970,6970,6970,6970,0
|
|
20230628,090200,13589550,6970,6970,6970,6970,100
|
|
20230628,090100,12892550,6970,6970,6970,6970,60
|
|
20230628,090000,12474350,6880,6900,6900,6880,737
|