698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,203500,434923630,6000,6000,6000,6000,1546
|
|
20230627,203400,434923630,6000,6000,6000,6000,0
|
|
20230627,203300,434923630,6000,6000,6000,6000,0
|
|
20230627,203200,434923630,6000,6000,6000,6000,0
|
|
20230627,203100,434923630,6000,6000,6000,6000,0
|
|
20230627,203000,434923630,6000,6000,6000,6000,0
|
|
20230627,202900,434923630,6000,6000,6000,6000,0
|
|
20230627,202800,434923630,6000,6000,6000,6000,0
|
|
20230627,202700,434923630,6000,6000,6000,6000,0
|
|
20230627,202600,434923630,6000,6000,6000,6000,0
|
|
20230627,202500,434923630,6000,6000,6000,6000,0
|
|
20230627,202400,434923630,6000,6000,6000,6000,0
|
|
20230627,202300,434923630,6000,6000,6000,6000,0
|
|
20230627,202200,434923630,6000,6000,6000,6000,0
|
|
20230627,202100,434923630,6000,6000,6000,6000,0
|
|
20230627,202000,434923630,6000,6000,6000,6000,0
|
|
20230627,201900,434923630,6000,6000,6000,6000,0
|
|
20230627,201800,434923630,6000,6000,6000,6000,0
|
|
20230627,201700,434923630,6000,6000,6000,6000,0
|
|
20230627,201600,434923630,6000,6000,6000,6000,0
|
|
20230627,201500,434923630,6000,6000,6000,6000,0
|
|
20230627,201400,434923630,6000,6000,6000,6000,0
|
|
20230627,201300,434923630,6000,6000,6000,6000,0
|
|
20230627,201200,434923630,6000,6000,6000,6000,0
|
|
20230627,201100,434923630,6000,6000,6000,6000,0
|
|
20230627,201000,434923630,6000,6000,6000,6000,0
|
|
20230627,200900,434923630,6000,6000,6000,6000,0
|
|
20230627,200800,434923630,6000,6000,6000,6000,0
|
|
20230627,200700,434923630,6000,6000,6000,6000,0
|
|
20230627,200600,434923630,6000,6000,6000,6000,0
|
|
20230627,200500,434923630,6000,6000,6000,6000,1546
|
|
20230627,200400,434923630,6000,6000,6000,6000,0
|
|
20230627,200300,434923630,6000,6000,6000,6000,0
|
|
20230627,200200,434923630,6000,6000,6000,6000,0
|
|
20230627,200100,434923630,6000,6000,6000,6000,0
|
|
20230627,200000,434923630,6000,6000,6000,6000,0
|
|
20230627,195900,434923630,6000,6000,6000,6000,0
|
|
20230627,195800,434923630,6000,6000,6000,6000,0
|
|
20230627,195700,434923630,6000,6000,6000,6000,0
|
|
20230627,195600,434923630,6000,6000,6000,6000,0
|
|
20230627,195500,434923630,6000,6000,6000,6000,0
|
|
20230627,195400,434923630,6000,6000,6000,6000,0
|
|
20230627,195300,434923630,6000,6000,6000,6000,0
|
|
20230627,195200,434923630,6000,6000,6000,6000,0
|
|
20230627,195100,434923630,6000,6000,6000,6000,0
|
|
20230627,195000,434923630,6000,6000,6000,6000,0
|
|
20230627,194900,434923630,6000,6000,6000,6000,0
|
|
20230627,194800,434923630,6000,6000,6000,6000,0
|
|
20230627,194700,434923630,6000,6000,6000,6000,0
|
|
20230627,194600,434923630,6000,6000,6000,6000,0
|
|
20230627,194500,434923630,6000,6000,6000,6000,0
|
|
20230627,194400,434923630,6000,6000,6000,6000,0
|
|
20230627,194300,434923630,6000,6000,6000,6000,0
|
|
20230627,194200,434923630,6000,6000,6000,6000,0
|
|
20230627,194100,434923630,6000,6000,6000,6000,0
|
|
20230627,194000,434923630,6000,6000,6000,6000,0
|
|
20230627,193900,434923630,6000,6000,6000,6000,0
|
|
20230627,193800,434923630,6000,6000,6000,6000,0
|
|
20230627,193700,434923630,6000,6000,6000,6000,0
|
|
20230627,193600,434923630,6000,6000,6000,6000,0
|
|
20230627,193500,434923630,6000,6000,6000,6000,1546
|
|
20230627,193400,434923630,6000,6000,6000,6000,0
|
|
20230627,193300,434923630,6000,6000,6000,6000,0
|
|
20230627,193200,434923630,6000,6000,6000,6000,0
|
|
20230627,193100,434923630,6000,6000,6000,6000,0
|
|
20230627,193000,434923630,6000,6000,6000,6000,0
|
|
20230627,192900,434923630,6000,6000,6000,6000,0
|
|
20230627,192800,434923630,6000,6000,6000,6000,0
|
|
20230627,192700,434923630,6000,6000,6000,6000,0
|
|
20230627,192600,434923630,6000,6000,6000,6000,0
|
|
20230627,192500,434923630,6000,6000,6000,6000,0
|
|
20230627,192400,434923630,6000,6000,6000,6000,0
|
|
20230627,192300,434923630,6000,6000,6000,6000,0
|
|
20230627,192200,434923630,6000,6000,6000,6000,0
|
|
20230627,192100,434923630,6000,6000,6000,6000,0
|
|
20230627,192000,434923630,6000,6000,6000,6000,0
|
|
20230627,191900,434923630,6000,6000,6000,6000,0
|
|
20230627,191800,434923630,6000,6000,6000,6000,0
|
|
20230627,191700,434923630,6000,6000,6000,6000,0
|
|
20230627,191600,434923630,6000,6000,6000,6000,0
|
|
20230627,191500,434923630,6000,6000,6000,6000,0
|
|
20230627,191400,434923630,6000,6000,6000,6000,0
|
|
20230627,191300,434923630,6000,6000,6000,6000,0
|
|
20230627,191200,434923630,6000,6000,6000,6000,0
|
|
20230627,191100,434923630,6000,6000,6000,6000,0
|
|
20230627,191000,434923630,6000,6000,6000,6000,0
|
|
20230627,190900,434923630,6000,6000,6000,6000,0
|
|
20230627,190800,434923630,6000,6000,6000,6000,0
|
|
20230627,190700,434923630,6000,6000,6000,6000,0
|
|
20230627,190600,434923630,6000,6000,6000,6000,0
|
|
20230627,190500,434923630,6000,6000,6000,6000,1546
|
|
20230627,190400,434923630,6000,6000,6000,6000,0
|
|
20230627,190300,434923630,6000,6000,6000,6000,0
|
|
20230627,190200,434923630,6000,6000,6000,6000,0
|
|
20230627,190100,434923630,6000,6000,6000,6000,0
|
|
20230627,190000,434923630,6000,6000,6000,6000,0
|
|
20230627,185900,434923630,6000,6000,6000,6000,0
|
|
20230627,185800,434923630,6000,6000,6000,6000,0
|
|
20230627,185700,434923630,6000,6000,6000,6000,0
|
|
20230627,185600,434923630,6000,6000,6000,6000,0
|
|
20230627,185500,434923630,6000,6000,6000,6000,0
|
|
20230627,185400,434923630,6000,6000,6000,6000,0
|
|
20230627,185300,434923630,6000,6000,6000,6000,0
|
|
20230627,185200,434923630,6000,6000,6000,6000,0
|
|
20230627,185100,434923630,6000,6000,6000,6000,0
|
|
20230627,185000,434923630,6000,6000,6000,6000,0
|
|
20230627,184900,434923630,6000,6000,6000,6000,0
|
|
20230627,184800,434923630,6000,6000,6000,6000,0
|
|
20230627,184700,434923630,6000,6000,6000,6000,0
|
|
20230627,184600,434923630,6000,6000,6000,6000,0
|
|
20230627,184500,434923630,6000,6000,6000,6000,0
|
|
20230627,184400,434923630,6000,6000,6000,6000,0
|
|
20230627,184300,434923630,6000,6000,6000,6000,0
|
|
20230627,184200,434923630,6000,6000,6000,6000,0
|
|
20230627,184100,434923630,6000,6000,6000,6000,0
|
|
20230627,184000,434923630,6000,6000,6000,6000,0
|
|
20230627,183900,434923630,6000,6000,6000,6000,0
|
|
20230627,183800,434923630,6000,6000,6000,6000,0
|
|
20230627,183700,434923630,6000,6000,6000,6000,0
|
|
20230627,183600,434923630,6000,6000,6000,6000,0
|
|
20230627,183500,434923630,6000,6000,6000,6000,1546
|
|
20230627,183400,434923630,6000,6000,6000,6000,0
|
|
20230627,183300,434923630,6000,6000,6000,6000,0
|
|
20230627,183200,434923630,6000,6000,6000,6000,0
|
|
20230627,183100,434923630,6000,6000,6000,6000,0
|
|
20230627,183000,434923630,6000,6000,6000,6000,0
|
|
20230627,182900,434923630,6000,6000,6000,6000,0
|
|
20230627,182800,434923630,6000,6000,6000,6000,0
|
|
20230627,182700,434923630,6000,6000,6000,6000,0
|
|
20230627,182600,434923630,6000,6000,6000,6000,0
|
|
20230627,182500,434923630,6000,6000,6000,6000,0
|
|
20230627,182400,434923630,6000,6000,6000,6000,0
|
|
20230627,182300,434923630,6000,6000,6000,6000,0
|
|
20230627,182200,434923630,6000,6000,6000,6000,0
|
|
20230627,182100,434923630,6000,6000,6000,6000,0
|
|
20230627,182000,434923630,6000,6000,6000,6000,0
|
|
20230627,181900,434923630,6000,6000,6000,6000,0
|
|
20230627,181800,434923630,6000,6000,6000,6000,0
|
|
20230627,181700,434923630,6000,6000,6000,6000,0
|
|
20230627,181600,434923630,6000,6000,6000,6000,0
|
|
20230627,181500,434923630,6000,6000,6000,6000,0
|
|
20230627,181400,434923630,6000,6000,6000,6000,0
|
|
20230627,181300,434923630,6000,6000,6000,6000,0
|
|
20230627,181200,434923630,6000,6000,6000,6000,0
|
|
20230627,181100,434923630,6000,6000,6000,6000,0
|
|
20230627,181000,434923630,6000,6000,6000,6000,0
|
|
20230627,180900,434923630,6000,6000,6000,6000,0
|
|
20230627,180800,434923630,6000,6000,6000,6000,0
|
|
20230627,180700,434923630,6000,6000,6000,6000,0
|
|
20230627,180600,434923630,6000,6000,6000,6000,0
|
|
20230627,180500,434923630,6000,6000,6000,6000,1546
|
|
20230627,180400,434923630,6000,6000,6000,6000,0
|
|
20230627,180300,434923630,6000,6000,6000,6000,0
|
|
20230627,180200,434923630,6000,6000,6000,6000,0
|
|
20230627,180100,434923630,6000,6000,6000,6000,0
|
|
20230627,180000,434923630,6000,6000,6000,6000,0
|
|
20230627,175900,434923630,6000,6000,6000,6000,0
|
|
20230627,175800,434923630,6000,6000,6000,6000,0
|
|
20230627,175700,434923630,6000,6000,6000,6000,0
|
|
20230627,175600,434923630,6000,6000,6000,6000,0
|
|
20230627,175500,434923630,6000,6000,6000,6000,0
|
|
20230627,175400,434923630,6000,6000,6000,6000,0
|
|
20230627,175300,434923630,6000,6000,6000,6000,0
|
|
20230627,175200,434923630,6000,6000,6000,6000,0
|
|
20230627,175100,434923630,6000,6000,6000,6000,0
|
|
20230627,175000,434923630,6000,6000,6000,6000,0
|
|
20230627,174900,434923630,6000,6000,6000,6000,0
|
|
20230627,174800,434923630,6000,6000,6000,6000,0
|
|
20230627,174700,434923630,6000,6000,6000,6000,0
|
|
20230627,174600,434923630,6000,6000,6000,6000,0
|
|
20230627,174500,434923630,6000,6000,6000,6000,0
|
|
20230627,174400,434923630,6000,6000,6000,6000,0
|
|
20230627,174300,434923630,6000,6000,6000,6000,0
|
|
20230627,174200,434923630,6000,6000,6000,6000,0
|
|
20230627,174100,434923630,6000,6000,6000,6000,0
|
|
20230627,174000,434923630,6000,6000,6000,6000,0
|
|
20230627,173900,434923630,6000,6000,6000,6000,0
|
|
20230627,173800,434923630,6000,6000,6000,6000,0
|
|
20230627,173700,434923630,6000,6000,6000,6000,0
|
|
20230627,173600,434923630,6000,6000,6000,6000,0
|
|
20230627,173500,434923630,6000,6000,6000,6000,1546
|
|
20230627,173400,434923630,6000,6000,6000,6000,0
|
|
20230627,173300,434923630,6000,6000,6000,6000,0
|
|
20230627,173200,434923630,6000,6000,6000,6000,0
|
|
20230627,173100,434923630,6000,6000,6000,6000,0
|
|
20230627,173000,434923630,6000,6000,6000,6000,0
|
|
20230627,172900,434923630,6000,6000,6000,6000,0
|
|
20230627,172800,434923630,6000,6000,6000,6000,0
|
|
20230627,172700,434923630,6000,6000,6000,6000,0
|
|
20230627,172600,434923630,6000,6000,6000,6000,0
|
|
20230627,172500,434923630,6000,6000,6000,6000,0
|
|
20230627,172400,434923630,6000,6000,6000,6000,0
|
|
20230627,172300,434923630,6000,6000,6000,6000,0
|
|
20230627,172200,434923630,6000,6000,6000,6000,0
|
|
20230627,172100,434923630,6000,6000,6000,6000,0
|
|
20230627,172000,434923630,6000,6000,6000,6000,0
|
|
20230627,171900,434923630,6000,6000,6000,6000,0
|
|
20230627,171800,434923630,6000,6000,6000,6000,0
|
|
20230627,171700,434923630,6000,6000,6000,6000,0
|
|
20230627,171600,434923630,6000,6000,6000,6000,0
|
|
20230627,171500,434923630,6000,6000,6000,6000,0
|
|
20230627,171400,434923630,6000,6000,6000,6000,0
|
|
20230627,171300,434923630,6000,6000,6000,6000,0
|
|
20230627,171200,434923630,6000,6000,6000,6000,0
|
|
20230627,171100,434923630,6000,6000,6000,6000,0
|
|
20230627,171000,434923630,6000,6000,6000,6000,0
|
|
20230627,170900,434923630,6000,6000,6000,6000,0
|
|
20230627,170800,434923630,6000,6000,6000,6000,0
|
|
20230627,170700,434923630,6000,6000,6000,6000,0
|
|
20230627,170600,434923630,6000,6000,6000,6000,0
|
|
20230627,170500,434923630,6000,6000,6000,6000,1546
|
|
20230627,170400,434923630,6000,6000,6000,6000,0
|
|
20230627,170300,434923630,6000,6000,6000,6000,0
|
|
20230627,170200,434923630,6000,6000,6000,6000,0
|
|
20230627,170100,434923630,6000,6000,6000,6000,0
|
|
20230627,170000,434923630,6000,6000,6000,6000,0
|
|
20230627,165900,434923630,6000,6000,6000,6000,0
|
|
20230627,165800,434923630,6000,6000,6000,6000,0
|
|
20230627,165700,434923630,6000,6000,6000,6000,0
|
|
20230627,165600,434923630,6000,6000,6000,6000,0
|
|
20230627,165500,434923630,6000,6000,6000,6000,0
|
|
20230627,165400,434923630,6000,6000,6000,6000,0
|
|
20230627,165300,434923630,6000,6000,6000,6000,0
|
|
20230627,165200,434923630,6000,6000,6000,6000,0
|
|
20230627,165100,434923630,6000,6000,6000,6000,0
|
|
20230627,165000,434923630,6000,6000,6000,6000,0
|
|
20230627,164900,434923630,6000,6000,6000,6000,0
|
|
20230627,164800,434923630,6000,6000,6000,6000,0
|
|
20230627,164700,434923630,6000,6000,6000,6000,0
|
|
20230627,164600,434923630,6000,6000,6000,6000,0
|
|
20230627,164500,434923630,6000,6000,6000,6000,0
|
|
20230627,164400,434923630,6000,6000,6000,6000,0
|
|
20230627,164300,434923630,6000,6000,6000,6000,0
|
|
20230627,164200,434923630,6000,6000,6000,6000,0
|
|
20230627,164100,434923630,6000,6000,6000,6000,0
|
|
20230627,164000,434923630,6000,6000,6000,6000,0
|
|
20230627,163900,434923630,6000,6000,6000,6000,0
|
|
20230627,163800,434923630,6000,6000,6000,6000,0
|
|
20230627,163700,434923630,6000,6000,6000,6000,0
|
|
20230627,163600,434923630,6000,6000,6000,6000,0
|
|
20230627,163500,434923630,6000,6000,6000,6000,1546
|
|
20230627,163400,434923630,6000,6000,6000,6000,0
|
|
20230627,163300,434923630,6000,6000,6000,6000,0
|
|
20230627,163200,434923630,6000,6000,6000,6000,0
|
|
20230627,163100,434923630,6000,6000,6000,6000,0
|
|
20230627,163000,434923630,6000,6000,6000,6000,0
|
|
20230627,162900,434923630,6000,6000,6000,6000,0
|
|
20230627,162800,434923630,6000,6000,6000,6000,0
|
|
20230627,162700,434923630,6000,6000,6000,6000,0
|
|
20230627,162600,434923630,6000,6000,6000,6000,0
|
|
20230627,162500,434923630,6000,6000,6000,6000,0
|
|
20230627,162400,434923630,6000,6000,6000,6000,0
|
|
20230627,162300,434923630,6000,6000,6000,6000,0
|
|
20230627,162200,434923630,6000,6000,6000,6000,0
|
|
20230627,162100,434923630,6000,6000,6000,6000,0
|
|
20230627,162000,434923630,6000,6000,6000,6000,0
|
|
20230627,161900,434923630,6000,6000,6000,6000,0
|
|
20230627,161800,434923630,6000,6000,6000,6000,0
|
|
20230627,161700,434923630,6000,6000,6000,6000,0
|
|
20230627,161600,434923630,6000,6000,6000,6000,0
|
|
20230627,161500,434923630,6000,6000,6000,6000,0
|
|
20230627,161400,434923630,6000,6000,6000,6000,0
|
|
20230627,161300,434923630,6000,6000,6000,6000,0
|
|
20230627,161200,434923630,6000,6000,6000,6000,0
|
|
20230627,161100,434923630,6000,6000,6000,6000,0
|
|
20230627,161000,434923630,6000,6000,6000,6000,0
|
|
20230627,160900,434923630,6000,6000,6000,6000,0
|
|
20230627,160800,434923630,6000,6000,6000,6000,0
|
|
20230627,160700,434923630,6000,6000,6000,6000,0
|
|
20230627,160600,434923630,6000,6000,6000,6000,0
|
|
20230627,160500,434923630,6000,6000,6000,6000,1546
|
|
20230627,160400,434923630,6000,6000,6000,6000,0
|
|
20230627,160300,434923630,6000,6000,6000,6000,0
|
|
20230627,160200,434923630,6000,6000,6000,6000,0
|
|
20230627,160100,434923630,6000,6000,6000,6000,0
|
|
20230627,160000,434923630,6000,6000,6000,6000,0
|
|
20230627,155900,434923630,6000,6000,6000,6000,0
|
|
20230627,155800,434923630,6000,6000,6000,6000,0
|
|
20230627,155700,434923630,6000,6000,6000,6000,0
|
|
20230627,155600,434923630,6000,6000,6000,6000,0
|
|
20230627,155500,434923630,6000,6000,6000,6000,0
|
|
20230627,155400,434923630,6000,6000,6000,6000,0
|
|
20230627,155300,434923630,6000,6000,6000,6000,0
|
|
20230627,155200,434923630,6000,6000,6000,6000,0
|
|
20230627,155100,434923630,6000,6000,6000,6000,0
|
|
20230627,155000,434923630,6000,6000,6000,6000,0
|
|
20230627,154900,434923630,6000,6000,6000,6000,0
|
|
20230627,154800,434923630,6000,6000,6000,6000,0
|
|
20230627,154700,434923630,6000,6000,6000,6000,0
|
|
20230627,154600,434923630,6000,6000,6000,6000,0
|
|
20230627,154500,434923630,6000,6000,6000,6000,0
|
|
20230627,154400,434923630,6000,6000,6000,6000,0
|
|
20230627,154300,434923630,6000,6000,6000,6000,0
|
|
20230627,154200,434923630,6000,6000,6000,6000,0
|
|
20230627,154100,434923630,6000,6000,6000,6000,0
|
|
20230627,154000,434923630,6000,6000,6000,6000,0
|
|
20230627,153900,434923630,6000,6000,6000,6000,0
|
|
20230627,153800,434923630,6000,6000,6000,6000,0
|
|
20230627,153700,434923630,6000,6000,6000,6000,0
|
|
20230627,153600,434923630,6000,6000,6000,6000,0
|
|
20230627,153500,434923630,6000,6000,6000,6000,1546
|
|
20230627,153400,434923630,6000,6000,6000,6000,0
|
|
20230627,153300,434923630,6000,6000,6000,6000,0
|
|
20230627,153200,434923630,6000,6000,6000,6000,0
|
|
20230627,153100,434923630,6000,6000,6000,6000,0
|
|
20230627,153000,434923630,6000,6000,6000,6000,1546
|
|
20230627,152900,425647630,5990,5990,5990,5990,0
|
|
20230627,152800,425647630,5990,5990,5990,5990,0
|
|
20230627,152700,425647630,5990,5990,5990,5990,0
|
|
20230627,152600,425647630,5990,5990,5990,5990,0
|
|
20230627,152500,425647630,5990,5990,5990,5990,0
|
|
20230627,152400,425647630,5990,5990,5990,5990,0
|
|
20230627,152300,425647630,5990,5990,5990,5990,0
|
|
20230627,152200,425647630,5990,5990,5990,5990,0
|
|
20230627,152100,425647630,5990,5990,5990,5990,0
|
|
20230627,152000,425647630,5990,5990,5990,5990,0
|
|
20230627,151900,425647630,5990,5990,5990,5990,1
|
|
20230627,151800,425641640,5970,5980,5980,5970,150
|
|
20230627,151700,424746100,5990,5990,5990,5990,2
|
|
20230627,151600,424734120,6000,6010,6010,6000,9
|
|
20230627,151500,424680110,6000,6000,6000,6000,492
|
|
20230627,151400,421728110,6000,6000,6000,6000,1
|
|
20230627,151300,421722110,5970,5980,5980,5970,59
|
|
20230627,151200,421369860,5970,5970,5970,5970,0
|
|
20230627,151100,421369860,5970,5970,5970,5970,0
|
|
20230627,151000,421369860,5970,5970,5970,5970,33
|
|
20230627,150900,421172850,5970,5970,5970,5970,230
|
|
20230627,150800,419799750,5980,5980,5980,5980,0
|
|
20230627,150700,419799750,5980,5980,5980,5980,0
|
|
20230627,150600,419799750,5980,5980,5980,5980,230
|
|
20230627,150500,418424350,5980,5980,5980,5980,112
|
|
20230627,150400,417754590,5980,5980,5980,5980,0
|
|
20230627,150300,417754590,5980,5990,5990,5980,849
|
|
20230627,150200,412675930,5990,5990,5990,5990,10
|
|
20230627,150100,412616030,6000,6000,6000,6000,0
|
|
20230627,150000,412616030,6000,6000,6000,6000,83
|
|
20230627,145900,412118030,6000,6000,6000,6000,0
|
|
20230627,145800,412118030,6000,6000,6000,6000,0
|
|
20230627,145700,412118030,6000,6000,6000,6000,0
|
|
20230627,145600,412118030,6000,6000,6000,6000,0
|
|
20230627,145500,412118030,6000,6000,6000,6000,11
|
|
20230627,145400,412052030,5990,5990,5990,5990,60
|
|
20230627,145300,411692630,5990,5990,5990,5990,2
|
|
20230627,145200,411680650,6000,5990,6000,5990,20
|
|
20230627,145100,411560810,5990,5990,5990,5990,233
|
|
20230627,145000,410165140,5990,5990,5990,5990,217
|
|
20230627,144900,408865310,6000,6000,6000,6000,0
|
|
20230627,144800,408865310,6000,6000,6000,6000,0
|
|
20230627,144700,408865310,6000,6000,6000,6000,0
|
|
20230627,144600,408865310,6000,6000,6000,6000,0
|
|
20230627,144500,408865310,6000,6000,6000,6000,2
|
|
20230627,144400,408853310,6000,6000,6000,6000,17
|
|
20230627,144300,408751310,6000,6000,6000,6000,0
|
|
20230627,144200,408751310,6000,6000,6000,6000,0
|
|
20230627,144100,408751310,6000,6000,6000,6000,0
|
|
20230627,144000,408751310,6000,6000,6000,6000,10
|
|
20230627,143900,408691310,5980,6010,6010,5980,96
|
|
20230627,143800,408116990,6010,5990,6010,5990,100
|
|
20230627,143700,407516650,5990,5990,5990,5990,0
|
|
20230627,143600,407516650,5990,5990,5990,5990,20
|
|
20230627,143500,407396850,5990,5990,5990,5990,0
|
|
20230627,143400,407396850,5990,5990,5990,5990,88
|
|
20230627,143300,406869730,6000,6000,6000,6000,0
|
|
20230627,143200,406869730,6000,6000,6000,6000,0
|
|
20230627,143100,406869730,6000,6000,6000,6000,0
|
|
20230627,143000,406869730,6000,6000,6000,6000,159
|
|
20230627,142900,405915730,6000,6000,6000,6000,0
|
|
20230627,142800,405915730,6000,6000,6000,6000,0
|
|
20230627,142700,405915730,6000,6000,6000,6000,1
|
|
20230627,142600,405909730,6000,5990,6000,5990,501
|
|
20230627,142500,402903740,6000,6000,6000,6000,40
|
|
20230627,142400,402663740,6010,6010,6010,6010,0
|
|
20230627,142300,402663740,6010,6010,6010,6010,0
|
|
20230627,142200,402663740,6010,6010,6010,6010,0
|
|
20230627,142100,402663740,6010,6010,6010,6010,0
|
|
20230627,142000,402663740,6010,6010,6010,6010,0
|
|
20230627,141900,402663740,6010,6010,6010,6010,30
|
|
20230627,141800,402483440,6010,6010,6010,6010,0
|
|
20230627,141700,402483440,6010,6010,6010,6010,0
|
|
20230627,141600,402483440,6010,5980,6010,5980,20
|
|
20230627,141500,402363600,5970,5970,5970,5970,0
|
|
20230627,141400,402363600,5970,5970,5970,5970,500
|
|
20230627,141300,399378600,5970,5970,5970,5970,125
|
|
20230627,141200,398632350,5970,5970,5970,5970,26
|
|
20230627,141100,398477130,5970,5970,5970,5970,0
|
|
20230627,141000,398477130,5970,5970,5970,5960,202
|
|
20230627,140900,397272090,5970,5970,5970,5970,788
|
|
20230627,140800,392567730,5970,5970,5970,5970,1001
|
|
20230627,140700,386591760,5970,5980,5980,5970,356
|
|
20230627,140600,384466320,5980,5980,5980,5980,0
|
|
20230627,140500,384466320,5980,5980,5980,5980,0
|
|
20230627,140400,384466320,5980,5980,5980,5980,1
|
|
20230627,140300,384460340,5970,5970,5970,5970,344
|
|
20230627,140200,382406660,5980,5980,5980,5980,50
|
|
20230627,140100,382107660,5980,5980,5980,5980,0
|
|
20230627,140000,382107660,5980,5980,5980,5980,0
|
|
20230627,135900,382107660,5980,5980,5980,5980,212
|
|
20230627,135800,380839900,5990,5990,5990,5990,0
|
|
20230627,135700,380839900,5990,5990,5990,5990,0
|
|
20230627,135600,380839900,5990,5990,5990,5990,0
|
|
20230627,135500,380839900,5990,5990,5990,5990,0
|
|
20230627,135400,380839900,5990,5990,5990,5990,6
|
|
20230627,135300,380803960,5990,5990,5990,5990,0
|
|
20230627,135200,380803960,5990,5990,5990,5990,21
|
|
20230627,135100,380678170,6000,6000,6000,6000,500
|
|
20230627,135000,377678170,6000,6000,6000,6000,0
|
|
20230627,134900,377678170,6000,6000,6000,6000,0
|
|
20230627,134800,377678170,6000,6000,6000,6000,11
|
|
20230627,134700,377612170,6000,6000,6000,6000,1
|
|
20230627,134600,377606170,6000,6000,6000,6000,0
|
|
20230627,134500,377606170,6000,6000,6000,6000,1
|
|
20230627,134400,377600170,5990,5980,5990,5980,15
|
|
20230627,134300,377510390,5980,5990,5990,5980,11
|
|
20230627,134200,377444510,5980,5980,5980,5980,9
|
|
20230627,134100,377390690,5970,5970,5970,5970,0
|
|
20230627,134000,377390690,5970,5990,5990,5970,252
|
|
20230627,133900,375886190,5970,5970,5970,5970,500
|
|
20230627,133800,372901190,5970,5970,5970,5970,350
|
|
20230627,133700,370811690,5970,5970,5970,5970,0
|
|
20230627,133600,370811690,5970,5970,5970,5970,0
|
|
20230627,133500,370811690,5970,5970,5970,5970,0
|
|
20230627,133400,370811690,5970,5970,5970,5970,0
|
|
20230627,133300,370811690,5970,5970,5970,5970,1470
|
|
20230627,133200,362035790,5970,5970,5970,5970,337
|
|
20230627,133100,360023900,5970,5980,5980,5970,200
|
|
20230627,133000,358828520,5990,5990,5990,5990,0
|
|
20230627,132900,358828520,5990,5990,5990,5990,0
|
|
20230627,132800,358828520,5990,5990,5990,5990,20
|
|
20230627,132700,358708720,6000,6000,6000,6000,0
|
|
20230627,132600,358708720,6000,6000,6000,6000,0
|
|
20230627,132500,358708720,6000,6000,6000,6000,0
|
|
20230627,132400,358708720,6000,5990,6000,5990,551
|
|
20230627,132300,355408220,6000,5990,6000,5990,550
|
|
20230627,132200,352108720,5990,5990,5990,5990,0
|
|
20230627,132100,352108720,5990,5990,5990,5990,0
|
|
20230627,132000,352108720,5990,5990,5990,5990,300
|
|
20230627,131900,350311720,5970,5970,5970,5970,0
|
|
20230627,131800,350311720,5970,5970,5970,5970,0
|
|
20230627,131700,350311720,5970,5970,5970,5970,0
|
|
20230627,131600,350311720,5970,5970,5970,5970,1147
|
|
20230627,131500,343464130,5970,5980,5980,5970,327
|
|
20230627,131400,341511270,5980,5980,5980,5980,0
|
|
20230627,131300,341511270,5980,5980,5980,5980,38
|
|
20230627,131200,341284030,6000,6000,6000,6000,0
|
|
20230627,131100,341284030,6000,6000,6000,6000,0
|
|
20230627,131000,341284030,6000,6000,6000,6000,0
|
|
20230627,130900,341284030,6000,6000,6000,6000,0
|
|
20230627,130800,341284030,6000,6000,6000,6000,1
|
|
20230627,130700,341278030,6000,6000,6000,6000,0
|
|
20230627,130600,341278030,6000,6000,6000,6000,0
|
|
20230627,130500,341278030,6000,6000,6000,6000,0
|
|
20230627,130400,341278030,6000,6000,6000,6000,1
|
|
20230627,130300,341272030,5970,5970,5970,5970,0
|
|
20230627,130200,341272030,5970,5970,5970,5970,0
|
|
20230627,130100,341272030,5970,5970,5970,5970,1000
|
|
20230627,130000,335302030,6000,6000,6000,6000,4
|
|
20230627,125900,335278030,5970,5970,5970,5970,10
|
|
20230627,125800,335218330,6000,6000,6000,6000,0
|
|
20230627,125700,335218330,6000,5970,6000,5970,2
|
|
20230627,125600,335206360,6000,6000,6000,6000,166
|
|
20230627,125500,334210360,6000,6000,6000,6000,0
|
|
20230627,125400,334210360,6000,6000,6000,6000,0
|
|
20230627,125300,334210360,6000,5970,6000,5970,1901
|
|
20230627,125200,322861360,6000,6000,6000,5970,2002
|
|
20230627,125100,310895420,5990,5990,5990,5990,0
|
|
20230627,125000,310895420,5990,5990,5990,5990,0
|
|
20230627,124900,310895420,5990,5990,5990,5990,940
|
|
20230627,124800,305264820,6000,6000,6000,6000,17
|
|
20230627,124700,305162820,6000,6000,6000,6000,20
|
|
20230627,124600,305042820,6000,6000,6000,6000,0
|
|
20230627,124500,305042820,6000,6000,6000,6000,6
|
|
20230627,124400,305006820,6000,6000,6000,6000,0
|
|
20230627,124300,305006820,6000,6000,6000,6000,520
|
|
20230627,124200,301886820,6000,6000,6000,6000,0
|
|
20230627,124100,301886820,6000,6000,6000,6000,0
|
|
20230627,124000,301886820,6000,6000,6000,6000,0
|
|
20230627,123900,301886820,6000,6000,6000,6000,17
|
|
20230627,123800,301784820,6000,6000,6000,6000,51
|
|
20230627,123700,301478820,6000,6000,6000,6000,0
|
|
20230627,123600,301478820,6000,6000,6000,6000,0
|
|
20230627,123500,301478820,6000,6000,6000,6000,0
|
|
20230627,123400,301478820,6000,6000,6000,6000,0
|
|
20230627,123300,301478820,6000,6000,6000,6000,10
|
|
20230627,123200,301418820,6000,6000,6000,6000,0
|
|
20230627,123100,301418820,6000,5990,6000,5990,51
|
|
20230627,123000,301113320,6000,5990,6000,5990,6
|
|
20230627,122900,301077330,6000,6000,6000,6000,0
|
|
20230627,122800,301077330,6000,6000,6000,6000,0
|
|
20230627,122700,301077330,6000,6000,6000,6000,5
|
|
20230627,122600,301047330,5990,5990,5990,5990,5
|
|
20230627,122500,301017380,5990,5990,5990,5990,817
|
|
20230627,122400,296123550,5990,5990,5990,5990,0
|
|
20230627,122300,296123550,5990,5990,5990,5990,209
|
|
20230627,122200,294871640,5980,5980,5980,5980,0
|
|
20230627,122100,294871640,5980,5980,5980,5980,0
|
|
20230627,122000,294871640,5980,5980,5980,5980,340
|
|
20230627,121900,292838440,5990,5990,5990,5990,291
|
|
20230627,121800,291095350,5990,5990,5990,5990,0
|
|
20230627,121700,291095350,5990,5990,5990,5990,500
|
|
20230627,121600,288100350,5990,5990,5990,5990,19
|
|
20230627,121500,287986540,5990,5990,5990,5990,0
|
|
20230627,121400,287986540,5990,5990,5990,5990,58
|
|
20230627,121300,287639120,5990,5990,5990,5990,20
|
|
20230627,121200,287519320,5990,5990,5990,5990,220
|
|
20230627,121100,286201520,5990,5990,5990,5990,0
|
|
20230627,121000,286201520,5990,5990,5990,5990,0
|
|
20230627,120900,286201520,5990,5990,5990,5990,0
|
|
20230627,120800,286201520,5990,5990,5990,5990,0
|
|
20230627,120700,286201520,5990,5990,5990,5990,1049
|
|
20230627,120600,279918010,6000,6000,6000,6000,0
|
|
20230627,120500,279918010,6000,6000,6000,6000,0
|
|
20230627,120400,279918010,6000,6000,6000,6000,0
|
|
20230627,120300,279918010,6000,6000,6000,6000,593
|
|
20230627,120200,276360010,6010,6010,6010,6010,0
|
|
20230627,120100,276360010,6010,6010,6010,6010,0
|
|
20230627,120000,276360010,6010,6010,6010,6010,0
|
|
20230627,115900,276360010,6010,6010,6010,6010,0
|
|
20230627,115800,276360010,6010,6010,6010,6010,20
|
|
20230627,115700,276239810,6000,6000,6000,6000,0
|
|
20230627,115600,276239810,6000,6010,6010,6000,11
|
|
20230627,115500,276173710,6010,6010,6010,6010,26
|
|
20230627,115400,276017450,6010,6010,6010,6010,4
|
|
20230627,115300,275993410,6010,6010,6010,6010,0
|
|
20230627,115200,275993410,6010,6010,6010,6010,50
|
|
20230627,115100,275692910,6010,6010,6010,6010,0
|
|
20230627,115000,275692910,6010,6010,6010,6010,0
|
|
20230627,114900,275692910,6010,6010,6010,6010,0
|
|
20230627,114800,275692910,6010,6010,6010,6010,20
|
|
20230627,114700,275572710,6010,6010,6010,6010,10
|
|
20230627,114600,275512610,6010,6010,6010,6010,10
|
|
20230627,114500,275452510,5980,5980,5980,5980,0
|
|
20230627,114400,275452510,5980,5980,5980,5980,0
|
|
20230627,114300,275452510,5980,5980,5980,5980,0
|
|
20230627,114200,275452510,5980,5980,5980,5980,49
|
|
20230627,114100,275159490,5980,5980,5980,5980,0
|
|
20230627,114000,275159490,5980,5980,5980,5980,200
|
|
20230627,113900,273963490,5980,5980,5980,5980,500
|
|
20230627,113800,270973490,5980,5980,5980,5980,500
|
|
20230627,113700,267983490,5980,5980,5980,5980,200
|
|
20230627,113600,266787490,5980,5980,5980,5980,1100
|
|
20230627,113500,260209490,5980,5980,5980,5980,500
|
|
20230627,113400,257219490,5980,5980,5980,5980,0
|
|
20230627,113300,257219490,5980,5990,5990,5980,159
|
|
20230627,113200,256268300,5980,5980,5980,5980,0
|
|
20230627,113100,256268300,5980,5980,5980,5980,20
|
|
20230627,113000,256148700,5980,6000,6000,5980,1967
|
|
20230627,112900,244373960,6010,6010,6010,6010,20
|
|
20230627,112800,244253760,6010,6010,6010,6010,0
|
|
20230627,112700,244253760,6010,6010,6010,6010,0
|
|
20230627,112600,244253760,6010,6010,6010,6010,0
|
|
20230627,112500,244253760,6010,6010,6010,6010,0
|
|
20230627,112400,244253760,6010,6010,6010,6010,10
|
|
20230627,112300,244193660,6010,6010,6010,6010,0
|
|
20230627,112200,244193660,6010,6010,6010,6010,0
|
|
20230627,112100,244193660,6010,6010,6010,6010,0
|
|
20230627,112000,244193660,6010,6010,6010,6010,117
|
|
20230627,111900,243490490,6020,6020,6020,6020,40
|
|
20230627,111800,243249690,6020,6020,6020,6020,0
|
|
20230627,111700,243249690,6020,6020,6020,6020,0
|
|
20230627,111600,243249690,6020,6020,6020,6020,0
|
|
20230627,111500,243249690,6020,6020,6020,6020,0
|
|
20230627,111400,243249690,6020,6020,6020,6020,334
|
|
20230627,111300,241239010,6030,6030,6030,6030,0
|
|
20230627,111200,241239010,6030,6030,6030,6030,16
|
|
20230627,111100,241142530,6030,6030,6030,6030,0
|
|
20230627,111000,241142530,6030,6030,6030,6030,0
|
|
20230627,110900,241142530,6030,6030,6030,6030,0
|
|
20230627,110800,241142530,6030,6030,6030,6030,0
|
|
20230627,110700,241142530,6030,6030,6030,6030,0
|
|
20230627,110600,241142530,6030,6030,6030,6030,0
|
|
20230627,110500,241142530,6030,6020,6030,6020,600
|
|
20230627,110400,237525590,6020,6020,6020,6020,0
|
|
20230627,110300,237525590,6020,6020,6020,6020,93
|
|
20230627,110200,236965730,6010,6020,6020,6010,211
|
|
20230627,110100,235696510,6030,6030,6030,6020,47
|
|
20230627,110000,235413550,6020,6020,6020,6020,10
|
|
20230627,105900,235353350,6030,6030,6030,6030,0
|
|
20230627,105800,235353350,6030,6030,6030,6030,0
|
|
20230627,105700,235353350,6030,6030,6030,6030,606
|
|
20230627,105600,231699170,6030,6030,6030,6030,0
|
|
20230627,105500,231699170,6030,6030,6030,6030,0
|
|
20230627,105400,231699170,6030,6000,6030,6000,374
|
|
20230627,105300,229449580,6000,6000,6000,6000,58
|
|
20230627,105200,229101580,6000,6000,6000,6000,0
|
|
20230627,105100,229101580,6000,6000,6000,6000,200
|
|
20230627,105000,227901580,6000,6000,6000,6000,298
|
|
20230627,104900,226113580,6000,6000,6000,6000,0
|
|
20230627,104800,226113580,6000,6000,6000,6000,200
|
|
20230627,104700,224913580,6000,6000,6000,6000,13
|
|
20230627,104600,224835580,6000,6000,6000,6000,2
|
|
20230627,104500,224823580,5990,6000,6000,5990,1106
|
|
20230627,104400,218187590,6000,6000,6000,6000,0
|
|
20230627,104300,218187590,6000,6000,6000,6000,0
|
|
20230627,104200,218187590,6000,6000,6000,6000,18
|
|
20230627,104100,218079590,6000,6000,6000,6000,0
|
|
20230627,104000,218079590,6000,6000,6000,6000,0
|
|
20230627,103900,218079590,6000,6000,6000,6000,2
|
|
20230627,103800,218067590,5980,5990,5990,5980,29
|
|
20230627,103700,217894160,5980,5980,5980,5980,0
|
|
20230627,103600,217894160,5980,5990,5990,5980,36
|
|
20230627,103500,217678870,5990,5990,5990,5990,0
|
|
20230627,103400,217678870,5990,5990,5990,5990,396
|
|
20230627,103300,215306830,5990,5990,5990,5990,251
|
|
20230627,103200,213803340,5990,5990,5990,5990,2004
|
|
20230627,103100,201799380,6000,6000,6000,6000,1
|
|
20230627,103000,201793380,6000,6000,6000,6000,1
|
|
20230627,102900,201787380,6000,6000,6000,6000,34
|
|
20230627,102800,201583380,6000,6000,6000,6000,1089
|
|
20230627,102700,195049380,6000,6000,6000,6000,85
|
|
20230627,102600,194539380,6000,6000,6000,6000,0
|
|
20230627,102500,194539380,6000,6000,6000,6000,0
|
|
20230627,102400,194539380,6000,6000,6000,6000,1744
|
|
20230627,102300,184075380,6000,6000,6000,6000,0
|
|
20230627,102200,184075380,6000,6000,6000,6000,0
|
|
20230627,102100,184075380,6000,6000,6010,6000,1091
|
|
20230627,102000,177529030,6000,6000,6000,6000,27
|
|
20230627,101900,177367030,6010,6010,6010,6010,0
|
|
20230627,101800,177367030,6010,6010,6010,6010,1140
|
|
20230627,101700,170515630,6020,6020,6020,6020,0
|
|
20230627,101600,170515630,6020,6020,6020,6020,1
|
|
20230627,101500,170509610,6020,6020,6020,6020,197
|
|
20230627,101400,169323670,6030,6030,6030,6030,0
|
|
20230627,101300,169323670,6030,6030,6030,6030,0
|
|
20230627,101200,169323670,6030,6030,6030,6030,0
|
|
20230627,101100,169323670,6030,6030,6030,6030,0
|
|
20230627,101000,169323670,6030,6030,6030,6030,0
|
|
20230627,100900,169323670,6030,6030,6030,6030,4
|
|
20230627,100800,169299550,6020,6020,6020,6020,37
|
|
20230627,100700,169076810,6020,6030,6030,6020,21
|
|
20230627,100600,168950320,6010,6010,6010,6010,1
|
|
20230627,100500,168944310,6010,6020,6020,6010,2001
|
|
20230627,100400,156913300,6020,6030,6030,6020,1452
|
|
20230627,100300,148171300,6030,6030,6030,6030,5
|
|
20230627,100200,148141150,6030,6030,6030,6030,2
|
|
20230627,100100,148129090,6020,6020,6020,6020,182
|
|
20230627,100000,147033450,6030,6030,6030,6030,23
|
|
20230627,095900,146894760,6020,6030,6030,6020,101
|
|
20230627,095800,146286540,6030,6030,6030,6030,21
|
|
20230627,095700,146159910,6020,6030,6030,6020,501
|
|
20230627,095600,143143880,6030,6030,6030,6030,1
|
|
20230627,095500,143137850,6030,6030,6030,6030,0
|
|
20230627,095400,143137850,6030,6020,6030,6020,104
|
|
20230627,095300,142511730,6020,6030,6030,6020,253
|
|
20230627,095200,140988140,6030,6040,6040,6030,97
|
|
20230627,095100,140403130,6050,6050,6050,6050,0
|
|
20230627,095000,140403130,6050,6050,6050,6050,1
|
|
20230627,094900,140397080,6020,6030,6030,6020,1000
|
|
20230627,094800,134367840,6030,6030,6030,6030,0
|
|
20230627,094700,134367840,6030,6040,6040,6030,166
|
|
20230627,094600,133366020,6050,6050,6050,6050,398
|
|
20230627,094500,130958120,6050,6040,6050,6040,1217
|
|
20230627,094400,123605440,6040,6040,6040,6040,378
|
|
20230627,094300,121322320,6040,6040,6040,6040,358
|
|
20230627,094200,119160000,6030,6030,6030,6030,26
|
|
20230627,094100,119003220,6030,6030,6030,6030,118
|
|
20230627,094000,118291680,6030,6030,6030,6030,0
|
|
20230627,093900,118291680,6030,6030,6030,6030,1317
|
|
20230627,093800,110350170,6040,6030,6040,6030,77
|
|
20230627,093700,109885290,6040,6040,6040,6040,9
|
|
20230627,093600,109830930,6020,6030,6030,6020,518
|
|
20230627,093500,106712560,6040,6030,6040,6030,4
|
|
20230627,093400,106688420,6020,6030,6030,6020,672
|
|
20230627,093300,102640280,6030,6020,6030,6020,1320
|
|
20230627,093200,94681580,6020,6030,6030,6020,399
|
|
20230627,093100,92277110,6030,6030,6030,6030,0
|
|
20230627,093000,92277110,6030,6030,6030,6030,547
|
|
20230627,092900,88978700,6030,6030,6030,6030,2
|
|
20230627,092800,88966640,6020,6020,6020,6020,120
|
|
20230627,092700,88244240,6030,6030,6030,6030,1907
|
|
20230627,092600,76745030,6020,6020,6020,6020,72
|
|
20230627,092500,76311590,6020,6020,6020,6020,0
|
|
20230627,092400,76311590,6020,6020,6020,6020,2
|
|
20230627,092300,76299550,6020,6020,6020,6020,222
|
|
20230627,092200,74963110,6020,6020,6020,6020,500
|
|
20230627,092100,71953110,6020,6020,6020,6020,1002
|
|
20230627,092000,65921070,6030,6030,6030,6030,0
|
|
20230627,091900,65921070,6030,6030,6030,6030,321
|
|
20230627,091800,63985440,6030,6010,6030,6010,695
|
|
20230627,091700,59804370,6010,6010,6010,6010,12
|
|
20230627,091600,59732250,6000,6010,6010,6000,1016
|
|
20230627,091500,53630690,6020,6020,6020,6020,0
|
|
20230627,091400,53630690,6020,6000,6020,6000,388
|
|
20230627,091300,51300010,6010,6030,6030,6010,776
|
|
20230627,091200,46636160,6030,6010,6030,6010,502
|
|
20230627,091100,43619100,6010,6010,6010,6010,0
|
|
20230627,091000,43619100,6010,6020,6020,6010,1454
|
|
20230627,090900,34867520,6030,6020,6030,6020,1779
|
|
20230627,090800,24140770,6030,6040,6040,6030,1347
|
|
20230627,090700,16014800,6050,6050,6050,6050,47
|
|
20230627,090600,15730450,6050,6020,6050,6020,969
|
|
20230627,090500,9875090,6020,5990,6020,5990,40
|
|
20230627,090400,9634740,5990,5980,5990,5980,86
|
|
20230627,090300,9119620,5980,5980,5980,5980,40
|
|
20230627,090200,8880420,5980,5980,5980,5980,1
|
|
20230627,090100,8874440,5960,5960,5960,5960,0
|
|
20230627,090000,8874440,5960,5960,5960,5960,1489
|