631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192800,109698680,6040,6040,6040,6040,227
|
|
20230628,192700,109698680,6040,6040,6040,6040,0
|
|
20230628,192600,109698680,6040,6040,6040,6040,0
|
|
20230628,192500,109698680,6040,6040,6040,6040,0
|
|
20230628,192400,109698680,6040,6040,6040,6040,0
|
|
20230628,192300,109698680,6040,6040,6040,6040,0
|
|
20230628,192200,109698680,6040,6040,6040,6040,0
|
|
20230628,192100,109698680,6040,6040,6040,6040,0
|
|
20230628,192000,109698680,6040,6040,6040,6040,0
|
|
20230628,191900,109698680,6040,6040,6040,6040,0
|
|
20230628,191800,109698680,6040,6040,6040,6040,0
|
|
20230628,191700,109698680,6040,6040,6040,6040,0
|
|
20230628,191600,109698680,6040,6040,6040,6040,0
|
|
20230628,191500,109698680,6040,6040,6040,6040,0
|
|
20230628,191400,109698680,6040,6040,6040,6040,0
|
|
20230628,191300,109698680,6040,6040,6040,6040,0
|
|
20230628,191200,109698680,6040,6040,6040,6040,0
|
|
20230628,191100,109698680,6040,6040,6040,6040,0
|
|
20230628,191000,109698680,6040,6040,6040,6040,0
|
|
20230628,190900,109698680,6040,6040,6040,6040,0
|
|
20230628,190800,109698680,6040,6040,6040,6040,0
|
|
20230628,190700,109698680,6040,6040,6040,6040,0
|
|
20230628,190600,109698680,6040,6040,6040,6040,0
|
|
20230628,190500,109698680,6040,6040,6040,6040,0
|
|
20230628,190400,109698680,6040,6040,6040,6040,0
|
|
20230628,190300,109698680,6040,6040,6040,6040,0
|
|
20230628,190200,109698680,6040,6040,6040,6040,0
|
|
20230628,190100,109698680,6040,6040,6040,6040,0
|
|
20230628,190000,109698680,6040,6040,6040,6040,0
|
|
20230628,185900,109698680,6040,6040,6040,6040,0
|
|
20230628,185800,109698680,6040,6040,6040,6040,227
|
|
20230628,185700,109698680,6040,6040,6040,6040,0
|
|
20230628,185600,109698680,6040,6040,6040,6040,0
|
|
20230628,185500,109698680,6040,6040,6040,6040,0
|
|
20230628,185400,109698680,6040,6040,6040,6040,0
|
|
20230628,185300,109698680,6040,6040,6040,6040,0
|
|
20230628,185200,109698680,6040,6040,6040,6040,0
|
|
20230628,185100,109698680,6040,6040,6040,6040,0
|
|
20230628,185000,109698680,6040,6040,6040,6040,0
|
|
20230628,184900,109698680,6040,6040,6040,6040,0
|
|
20230628,184800,109698680,6040,6040,6040,6040,0
|
|
20230628,184700,109698680,6040,6040,6040,6040,0
|
|
20230628,184600,109698680,6040,6040,6040,6040,0
|
|
20230628,184500,109698680,6040,6040,6040,6040,0
|
|
20230628,184400,109698680,6040,6040,6040,6040,0
|
|
20230628,184300,109698680,6040,6040,6040,6040,0
|
|
20230628,184200,109698680,6040,6040,6040,6040,0
|
|
20230628,184100,109698680,6040,6040,6040,6040,0
|
|
20230628,184000,109698680,6040,6040,6040,6040,0
|
|
20230628,183900,109698680,6040,6040,6040,6040,0
|
|
20230628,183800,109698680,6040,6040,6040,6040,0
|
|
20230628,183700,109698680,6040,6040,6040,6040,0
|
|
20230628,183600,109698680,6040,6040,6040,6040,0
|
|
20230628,183500,109698680,6040,6040,6040,6040,0
|
|
20230628,183400,109698680,6040,6040,6040,6040,0
|
|
20230628,183300,109698680,6040,6040,6040,6040,0
|
|
20230628,183200,109698680,6040,6040,6040,6040,0
|
|
20230628,183100,109698680,6040,6040,6040,6040,0
|
|
20230628,183000,109698680,6040,6040,6040,6040,0
|
|
20230628,182900,109698680,6040,6040,6040,6040,0
|
|
20230628,182800,109698680,6040,6040,6040,6040,227
|
|
20230628,182700,109698680,6040,6040,6040,6040,0
|
|
20230628,182600,109698680,6040,6040,6040,6040,0
|
|
20230628,182500,109698680,6040,6040,6040,6040,0
|
|
20230628,182400,109698680,6040,6040,6040,6040,0
|
|
20230628,182300,109698680,6040,6040,6040,6040,0
|
|
20230628,182200,109698680,6040,6040,6040,6040,0
|
|
20230628,182100,109698680,6040,6040,6040,6040,0
|
|
20230628,182000,109698680,6040,6040,6040,6040,0
|
|
20230628,181900,109698680,6040,6040,6040,6040,0
|
|
20230628,181800,109698680,6040,6040,6040,6040,0
|
|
20230628,181700,109698680,6040,6040,6040,6040,0
|
|
20230628,181600,109698680,6040,6040,6040,6040,0
|
|
20230628,181500,109698680,6040,6040,6040,6040,0
|
|
20230628,181400,109698680,6040,6040,6040,6040,0
|
|
20230628,181300,109698680,6040,6040,6040,6040,0
|
|
20230628,181200,109698680,6040,6040,6040,6040,0
|
|
20230628,181100,109698680,6040,6040,6040,6040,0
|
|
20230628,181000,109698680,6040,6040,6040,6040,0
|
|
20230628,180900,109698680,6040,6040,6040,6040,0
|
|
20230628,180800,109698680,6040,6040,6040,6040,0
|
|
20230628,180700,109698680,6040,6040,6040,6040,0
|
|
20230628,180600,109698680,6040,6040,6040,6040,0
|
|
20230628,180500,109698680,6040,6040,6040,6040,0
|
|
20230628,180400,109698680,6040,6040,6040,6040,0
|
|
20230628,180300,109698680,6040,6040,6040,6040,0
|
|
20230628,180200,109698680,6040,6040,6040,6040,0
|
|
20230628,180100,109698680,6040,6040,6040,6040,0
|
|
20230628,180000,109698680,6040,6040,6040,6040,0
|
|
20230628,175900,109698680,6040,6040,6040,6040,0
|
|
20230628,175800,109698680,6040,6040,6040,6040,227
|
|
20230628,175700,109698680,6040,6040,6040,6040,0
|
|
20230628,175600,109698680,6040,6040,6040,6040,0
|
|
20230628,175500,109698680,6040,6040,6040,6040,0
|
|
20230628,175400,109698680,6040,6040,6040,6040,0
|
|
20230628,175300,109698680,6040,6040,6040,6040,0
|
|
20230628,175200,109698680,6040,6040,6040,6040,0
|
|
20230628,175100,109698680,6040,6040,6040,6040,0
|
|
20230628,175000,109698680,6040,6040,6040,6040,0
|
|
20230628,174900,109698680,6040,6040,6040,6040,0
|
|
20230628,174800,109698680,6040,6040,6040,6040,0
|
|
20230628,174700,109698680,6040,6040,6040,6040,0
|
|
20230628,174600,109698680,6040,6040,6040,6040,0
|
|
20230628,174500,109698680,6040,6040,6040,6040,0
|
|
20230628,174400,109698680,6040,6040,6040,6040,0
|
|
20230628,174300,109698680,6040,6040,6040,6040,0
|
|
20230628,174200,109698680,6040,6040,6040,6040,0
|
|
20230628,174100,109698680,6040,6040,6040,6040,0
|
|
20230628,174000,109698680,6040,6040,6040,6040,0
|
|
20230628,173900,109698680,6040,6040,6040,6040,0
|
|
20230628,173800,109698680,6040,6040,6040,6040,0
|
|
20230628,173700,109698680,6040,6040,6040,6040,0
|
|
20230628,173600,109698680,6040,6040,6040,6040,0
|
|
20230628,173500,109698680,6040,6040,6040,6040,0
|
|
20230628,173400,109698680,6040,6040,6040,6040,0
|
|
20230628,173300,109698680,6040,6040,6040,6040,0
|
|
20230628,173200,109698680,6040,6040,6040,6040,0
|
|
20230628,173100,109698680,6040,6040,6040,6040,0
|
|
20230628,173000,109698680,6040,6040,6040,6040,0
|
|
20230628,172900,109698680,6040,6040,6040,6040,0
|
|
20230628,172800,109698680,6040,6040,6040,6040,227
|
|
20230628,172700,109698680,6040,6040,6040,6040,0
|
|
20230628,172600,109698680,6040,6040,6040,6040,0
|
|
20230628,172500,109698680,6040,6040,6040,6040,0
|
|
20230628,172400,109698680,6040,6040,6040,6040,0
|
|
20230628,172300,109698680,6040,6040,6040,6040,0
|
|
20230628,172200,109698680,6040,6040,6040,6040,0
|
|
20230628,172100,109698680,6040,6040,6040,6040,0
|
|
20230628,172000,109698680,6040,6040,6040,6040,0
|
|
20230628,171900,109698680,6040,6040,6040,6040,0
|
|
20230628,171800,109698680,6040,6040,6040,6040,0
|
|
20230628,171700,109698680,6040,6040,6040,6040,0
|
|
20230628,171600,109698680,6040,6040,6040,6040,0
|
|
20230628,171500,109698680,6040,6040,6040,6040,0
|
|
20230628,171400,109698680,6040,6040,6040,6040,0
|
|
20230628,171300,109698680,6040,6040,6040,6040,0
|
|
20230628,171200,109698680,6040,6040,6040,6040,0
|
|
20230628,171100,109698680,6040,6040,6040,6040,0
|
|
20230628,171000,109698680,6040,6040,6040,6040,0
|
|
20230628,170900,109698680,6040,6040,6040,6040,0
|
|
20230628,170800,109698680,6040,6040,6040,6040,0
|
|
20230628,170700,109698680,6040,6040,6040,6040,0
|
|
20230628,170600,109698680,6040,6040,6040,6040,0
|
|
20230628,170500,109698680,6040,6040,6040,6040,0
|
|
20230628,170400,109698680,6040,6040,6040,6040,0
|
|
20230628,170300,109698680,6040,6040,6040,6040,0
|
|
20230628,170200,109698680,6040,6040,6040,6040,0
|
|
20230628,170100,109698680,6040,6040,6040,6040,0
|
|
20230628,170000,109698680,6040,6040,6040,6040,0
|
|
20230628,165900,109698680,6040,6040,6040,6040,0
|
|
20230628,165800,109698680,6040,6040,6040,6040,227
|
|
20230628,165700,109698680,6040,6040,6040,6040,0
|
|
20230628,165600,109698680,6040,6040,6040,6040,0
|
|
20230628,165500,109698680,6040,6040,6040,6040,0
|
|
20230628,165400,109698680,6040,6040,6040,6040,0
|
|
20230628,165300,109698680,6040,6040,6040,6040,0
|
|
20230628,165200,109698680,6040,6040,6040,6040,0
|
|
20230628,165100,109698680,6040,6040,6040,6040,0
|
|
20230628,165000,109698680,6040,6040,6040,6040,0
|
|
20230628,164900,109698680,6040,6040,6040,6040,0
|
|
20230628,164800,109698680,6040,6040,6040,6040,0
|
|
20230628,164700,109698680,6040,6040,6040,6040,0
|
|
20230628,164600,109698680,6040,6040,6040,6040,0
|
|
20230628,164500,109698680,6040,6040,6040,6040,0
|
|
20230628,164400,109698680,6040,6040,6040,6040,0
|
|
20230628,164300,109698680,6040,6040,6040,6040,0
|
|
20230628,164200,109698680,6040,6040,6040,6040,0
|
|
20230628,164100,109698680,6040,6040,6040,6040,0
|
|
20230628,164000,109698680,6040,6040,6040,6040,0
|
|
20230628,163900,109698680,6040,6040,6040,6040,0
|
|
20230628,163800,109698680,6040,6040,6040,6040,0
|
|
20230628,163700,109698680,6040,6040,6040,6040,0
|
|
20230628,163600,109698680,6040,6040,6040,6040,0
|
|
20230628,163500,109698680,6040,6040,6040,6040,0
|
|
20230628,163400,109698680,6040,6040,6040,6040,0
|
|
20230628,163300,109698680,6040,6040,6040,6040,0
|
|
20230628,163200,109698680,6040,6040,6040,6040,0
|
|
20230628,163100,109698680,6040,6040,6040,6040,0
|
|
20230628,163000,109698680,6040,6040,6040,6040,0
|
|
20230628,162900,109698680,6040,6040,6040,6040,0
|
|
20230628,162800,109698680,6040,6040,6040,6040,227
|
|
20230628,162700,109698680,6040,6040,6040,6040,0
|
|
20230628,162600,109698680,6040,6040,6040,6040,0
|
|
20230628,162500,109698680,6040,6040,6040,6040,0
|
|
20230628,162400,109698680,6040,6040,6040,6040,0
|
|
20230628,162300,109698680,6040,6040,6040,6040,0
|
|
20230628,162200,109698680,6040,6040,6040,6040,0
|
|
20230628,162100,109698680,6040,6040,6040,6040,0
|
|
20230628,162000,109698680,6040,6040,6040,6040,0
|
|
20230628,161900,109698680,6040,6040,6040,6040,0
|
|
20230628,161800,109698680,6040,6040,6040,6040,0
|
|
20230628,161700,109698680,6040,6040,6040,6040,0
|
|
20230628,161600,109698680,6040,6040,6040,6040,0
|
|
20230628,161500,109698680,6040,6040,6040,6040,0
|
|
20230628,161400,109698680,6040,6040,6040,6040,0
|
|
20230628,161300,109698680,6040,6040,6040,6040,0
|
|
20230628,161200,109698680,6040,6040,6040,6040,0
|
|
20230628,161100,109698680,6040,6040,6040,6040,0
|
|
20230628,161000,109698680,6040,6040,6040,6040,0
|
|
20230628,160900,109698680,6040,6040,6040,6040,0
|
|
20230628,160800,109698680,6040,6040,6040,6040,0
|
|
20230628,160700,109698680,6040,6040,6040,6040,0
|
|
20230628,160600,109698680,6040,6040,6040,6040,0
|
|
20230628,160500,109698680,6040,6040,6040,6040,0
|
|
20230628,160400,109698680,6040,6040,6040,6040,0
|
|
20230628,160300,109698680,6040,6040,6040,6040,0
|
|
20230628,160200,109698680,6040,6040,6040,6040,0
|
|
20230628,160100,109698680,6040,6040,6040,6040,0
|
|
20230628,160000,109698680,6040,6040,6040,6040,0
|
|
20230628,155900,109698680,6040,6040,6040,6040,0
|
|
20230628,155800,109698680,6040,6040,6040,6040,227
|
|
20230628,155700,109698680,6040,6040,6040,6040,0
|
|
20230628,155600,109698680,6040,6040,6040,6040,0
|
|
20230628,155500,109698680,6040,6040,6040,6040,0
|
|
20230628,155400,109698680,6040,6040,6040,6040,0
|
|
20230628,155300,109698680,6040,6040,6040,6040,0
|
|
20230628,155200,109698680,6040,6040,6040,6040,0
|
|
20230628,155100,109698680,6040,6040,6040,6040,0
|
|
20230628,155000,109698680,6040,6040,6040,6040,0
|
|
20230628,154900,109698680,6040,6040,6040,6040,0
|
|
20230628,154800,109698680,6040,6040,6040,6040,0
|
|
20230628,154700,109698680,6040,6040,6040,6040,0
|
|
20230628,154600,109698680,6040,6040,6040,6040,0
|
|
20230628,154500,109698680,6040,6040,6040,6040,0
|
|
20230628,154400,109698680,6040,6040,6040,6040,0
|
|
20230628,154300,109698680,6040,6040,6040,6040,0
|
|
20230628,154200,109698680,6040,6040,6040,6040,0
|
|
20230628,154100,109698680,6040,6040,6040,6040,0
|
|
20230628,154000,109698680,6040,6040,6040,6040,0
|
|
20230628,153900,109698680,6040,6040,6040,6040,0
|
|
20230628,153800,109698680,6040,6040,6040,6040,0
|
|
20230628,153700,109698680,6040,6040,6040,6040,0
|
|
20230628,153600,109698680,6040,6040,6040,6040,0
|
|
20230628,153500,109698680,6040,6040,6040,6040,0
|
|
20230628,153400,109698680,6040,6040,6040,6040,0
|
|
20230628,153300,109698680,6040,6040,6040,6040,0
|
|
20230628,153200,109698680,6040,6040,6040,6040,0
|
|
20230628,153100,109698680,6040,6040,6040,6040,0
|
|
20230628,153000,109698680,6040,6040,6040,6040,227
|
|
20230628,152900,108327600,6040,6040,6040,6040,0
|
|
20230628,152800,108327600,6040,6040,6040,6040,0
|
|
20230628,152700,108327600,6040,6040,6040,6040,0
|
|
20230628,152600,108327600,6040,6040,6040,6040,0
|
|
20230628,152500,108327600,6040,6040,6040,6040,0
|
|
20230628,152400,108327600,6040,6040,6040,6040,0
|
|
20230628,152300,108327600,6040,6040,6040,6040,0
|
|
20230628,152200,108327600,6040,6040,6040,6040,0
|
|
20230628,152100,108327600,6040,6040,6040,6040,0
|
|
20230628,152000,108327600,6040,6040,6040,6040,0
|
|
20230628,151900,108327600,6040,6020,6040,6020,256
|
|
20230628,151800,106784150,6020,6010,6020,6010,47
|
|
20230628,151700,106501280,6010,6000,6010,6000,2
|
|
20230628,151600,106489270,6010,6010,6010,6010,1
|
|
20230628,151500,106483260,6000,6000,6000,6000,3
|
|
20230628,151400,106465260,6000,6000,6000,6000,3
|
|
20230628,151300,106447260,6010,6020,6020,6010,93
|
|
20230628,151200,105887980,6030,6030,6030,6030,0
|
|
20230628,151100,105887980,6030,6030,6030,6030,0
|
|
20230628,151000,105887980,6030,6020,6030,6020,17
|
|
20230628,150900,105785620,6030,6030,6030,6030,0
|
|
20230628,150800,105785620,6030,6020,6030,6020,75
|
|
20230628,150700,105334100,6020,6020,6020,6020,0
|
|
20230628,150600,105334100,6020,6020,6020,6020,0
|
|
20230628,150500,105334100,6020,6020,6020,6020,0
|
|
20230628,150400,105334100,6020,6020,6020,6020,0
|
|
20230628,150300,105334100,6020,6020,6020,6020,0
|
|
20230628,150200,105334100,6020,6020,6020,6020,0
|
|
20230628,150100,105334100,6020,6020,6020,6020,0
|
|
20230628,150000,105334100,6020,6020,6020,6020,2
|
|
20230628,145900,105322060,6010,6010,6010,6010,11
|
|
20230628,145800,105255950,6010,6010,6010,6010,1
|
|
20230628,145700,105249940,6020,6020,6020,6020,0
|
|
20230628,145600,105249940,6020,6020,6020,6020,0
|
|
20230628,145500,105249940,6020,6020,6020,6020,0
|
|
20230628,145400,105249940,6020,6020,6020,6020,0
|
|
20230628,145300,105249940,6020,6020,6020,6020,0
|
|
20230628,145200,105249940,6020,6020,6020,6020,0
|
|
20230628,145100,105249940,6020,6020,6020,6020,0
|
|
20230628,145000,105249940,6020,6020,6020,6020,0
|
|
20230628,144900,105249940,6020,5990,6020,5990,10
|
|
20230628,144800,105189920,5990,5990,5990,5990,0
|
|
20230628,144700,105189920,5990,5990,5990,5990,0
|
|
20230628,144600,105189920,5990,5990,5990,5990,92
|
|
20230628,144500,104638840,5990,5990,5990,5990,0
|
|
20230628,144400,104638840,5990,5990,5990,5990,34
|
|
20230628,144300,104435180,5990,5990,5990,5990,0
|
|
20230628,144200,104435180,5990,5990,5990,5990,0
|
|
20230628,144100,104435180,5990,5990,5990,5990,0
|
|
20230628,144000,104435180,5990,5990,5990,5990,0
|
|
20230628,143900,104435180,5990,5980,5990,5980,2
|
|
20230628,143800,104423210,5960,5960,5960,5960,120
|
|
20230628,143700,103708010,5990,5990,5990,5990,0
|
|
20230628,143600,103708010,5990,5990,5990,5990,0
|
|
20230628,143500,103708010,5990,5990,5990,5990,0
|
|
20230628,143400,103708010,5990,5990,5990,5990,0
|
|
20230628,143300,103708010,5990,5990,5990,5990,0
|
|
20230628,143200,103708010,5990,5990,5990,5990,0
|
|
20230628,143100,103708010,5990,5990,5990,5990,0
|
|
20230628,143000,103708010,5990,5990,5990,5990,0
|
|
20230628,142900,103708010,5990,5990,5990,5990,0
|
|
20230628,142800,103708010,5990,5990,5990,5990,0
|
|
20230628,142700,103708010,5990,5990,5990,5990,0
|
|
20230628,142600,103708010,5990,5990,5990,5990,0
|
|
20230628,142500,103708010,5990,5990,5990,5990,0
|
|
20230628,142400,103708010,5990,5990,5990,5990,0
|
|
20230628,142300,103708010,5990,5990,5990,5990,0
|
|
20230628,142200,103708010,5990,5990,5990,5990,0
|
|
20230628,142100,103708010,5990,5990,5990,5990,0
|
|
20230628,142000,103708010,5990,5990,5990,5990,0
|
|
20230628,141900,103708010,5990,5990,5990,5990,0
|
|
20230628,141800,103708010,5990,5990,5990,5990,8
|
|
20230628,141700,103660090,5970,5970,5970,5970,0
|
|
20230628,141600,103660090,5970,5970,5970,5970,0
|
|
20230628,141500,103660090,5970,5970,5970,5970,0
|
|
20230628,141400,103660090,5970,5970,5970,5970,0
|
|
20230628,141300,103660090,5970,5970,5970,5970,312
|
|
20230628,141200,101797450,5930,6000,6020,5910,3601
|
|
20230628,141100,80408890,6030,6030,6030,6030,0
|
|
20230628,141000,80408890,6030,6030,6030,6030,0
|
|
20230628,140900,80408890,6030,6030,6030,6030,0
|
|
20230628,140800,80408890,6030,6030,6030,6030,0
|
|
20230628,140700,80408890,6030,6030,6030,6030,0
|
|
20230628,140600,80408890,6030,6030,6030,6030,0
|
|
20230628,140500,80408890,6030,6030,6030,6030,0
|
|
20230628,140400,80408890,6030,6030,6030,6030,0
|
|
20230628,140300,80408890,6030,6030,6030,6030,0
|
|
20230628,140200,80408890,6030,6030,6030,6030,0
|
|
20230628,140100,80408890,6030,6030,6030,6030,0
|
|
20230628,140000,80408890,6030,6030,6030,6030,0
|
|
20230628,135900,80408890,6030,6030,6030,6030,0
|
|
20230628,135800,80408890,6030,6030,6030,6030,0
|
|
20230628,135700,80408890,6030,6030,6030,6030,0
|
|
20230628,135600,80408890,6030,6030,6030,6030,0
|
|
20230628,135500,80408890,6030,6030,6030,6030,0
|
|
20230628,135400,80408890,6030,6030,6030,6030,0
|
|
20230628,135300,80408890,6030,6030,6030,6030,1
|
|
20230628,135200,80402860,6000,6000,6000,6000,0
|
|
20230628,135100,80402860,6000,6000,6000,6000,0
|
|
20230628,135000,80402860,6000,6000,6000,6000,5
|
|
20230628,134900,80372860,6000,6000,6000,6000,0
|
|
20230628,134800,80372860,6000,6000,6000,6000,0
|
|
20230628,134700,80372860,6000,6000,6000,6000,0
|
|
20230628,134600,80372860,6000,6000,6000,6000,0
|
|
20230628,134500,80372860,6000,6000,6000,6000,0
|
|
20230628,134400,80372860,6000,6000,6000,6000,0
|
|
20230628,134300,80372860,6000,6000,6000,6000,0
|
|
20230628,134200,80372860,6000,6000,6000,6000,0
|
|
20230628,134100,80372860,6000,6000,6000,6000,0
|
|
20230628,134000,80372860,6000,6000,6000,6000,0
|
|
20230628,133900,80372860,6000,6000,6000,6000,0
|
|
20230628,133800,80372860,6000,6000,6000,6000,0
|
|
20230628,133700,80372860,6000,6000,6000,6000,0
|
|
20230628,133600,80372860,6000,6000,6000,6000,1
|
|
20230628,133500,80366860,6000,6000,6000,6000,0
|
|
20230628,133400,80366860,6000,6000,6000,6000,0
|
|
20230628,133300,80366860,6000,6000,6000,6000,0
|
|
20230628,133200,80366860,6000,6000,6000,6000,0
|
|
20230628,133100,80366860,6000,6000,6000,6000,0
|
|
20230628,133000,80366860,6000,6000,6000,6000,0
|
|
20230628,132900,80366860,6000,6000,6000,6000,0
|
|
20230628,132800,80366860,6000,5980,6000,5960,106
|
|
20230628,132700,79731230,5980,5980,5980,5980,0
|
|
20230628,132600,79731230,5980,5980,5980,5980,0
|
|
20230628,132500,79731230,5980,5980,5980,5980,0
|
|
20230628,132400,79731230,5980,5980,5980,5980,0
|
|
20230628,132300,79731230,5980,5980,5980,5980,0
|
|
20230628,132200,79731230,5980,5980,5980,5980,115
|
|
20230628,132100,79043530,5990,5990,5990,5990,0
|
|
20230628,132000,79043530,5990,5990,5990,5990,0
|
|
20230628,131900,79043530,5990,5990,5990,5990,0
|
|
20230628,131800,79043530,5990,5990,5990,5990,0
|
|
20230628,131700,79043530,5990,5990,5990,5990,0
|
|
20230628,131600,79043530,5990,5990,5990,5990,0
|
|
20230628,131500,79043530,5990,5990,5990,5990,0
|
|
20230628,131400,79043530,5990,5990,5990,5990,0
|
|
20230628,131300,79043530,5990,5990,5990,5990,0
|
|
20230628,131200,79043530,5990,5990,5990,5990,0
|
|
20230628,131100,79043530,5990,5990,5990,5990,0
|
|
20230628,131000,79043530,5990,5990,5990,5990,0
|
|
20230628,130900,79043530,5990,5990,5990,5990,0
|
|
20230628,130800,79043530,5990,5990,5990,5990,301
|
|
20230628,130700,77240540,5970,5970,5970,5970,0
|
|
20230628,130600,77240540,5970,5970,5970,5970,0
|
|
20230628,130500,77240540,5970,6000,6000,5970,1000
|
|
20230628,130400,71258440,6030,6030,6030,6030,1
|
|
20230628,130300,71252410,6000,6000,6000,6000,0
|
|
20230628,130200,71252410,6000,6000,6000,6000,0
|
|
20230628,130100,71252410,6000,6000,6000,6000,67
|
|
20230628,130000,70850410,6030,6030,6030,6030,0
|
|
20230628,125900,70850410,6030,6030,6030,6030,0
|
|
20230628,125800,70850410,6030,6030,6030,6030,0
|
|
20230628,125700,70850410,6030,6010,6030,6010,201
|
|
20230628,125600,69642380,6030,6030,6030,6030,1
|
|
20230628,125500,69636350,6010,6010,6010,6010,201
|
|
20230628,125400,68428340,6030,6030,6030,6030,53
|
|
20230628,125300,68108750,6040,6040,6040,6040,0
|
|
20230628,125200,68108750,6040,6040,6040,6040,0
|
|
20230628,125100,68108750,6040,6040,6040,6040,0
|
|
20230628,125000,68108750,6040,6040,6040,6040,0
|
|
20230628,124900,68108750,6040,6030,6040,6030,5
|
|
20230628,124800,68078590,6040,6040,6040,6040,0
|
|
20230628,124700,68078590,6040,6040,6040,6040,0
|
|
20230628,124600,68078590,6040,6040,6040,6040,0
|
|
20230628,124500,68078590,6040,6040,6040,6040,0
|
|
20230628,124400,68078590,6040,6040,6040,6040,0
|
|
20230628,124300,68078590,6040,6040,6040,6040,0
|
|
20230628,124200,68078590,6040,6040,6040,6040,0
|
|
20230628,124100,68078590,6040,6020,6040,6020,2
|
|
20230628,124000,68066530,6040,6040,6040,6040,0
|
|
20230628,123900,68066530,6040,6040,6040,6040,0
|
|
20230628,123800,68066530,6040,6040,6040,6040,0
|
|
20230628,123700,68066530,6040,6040,6040,6040,0
|
|
20230628,123600,68066530,6040,6040,6040,6040,0
|
|
20230628,123500,68066530,6040,6040,6040,6040,0
|
|
20230628,123400,68066530,6040,6040,6040,6040,0
|
|
20230628,123300,68066530,6040,6040,6040,6040,0
|
|
20230628,123200,68066530,6040,6040,6040,6040,1
|
|
20230628,123100,68060490,6020,6020,6020,6020,0
|
|
20230628,123000,68060490,6020,6020,6020,6020,0
|
|
20230628,122900,68060490,6020,6020,6020,6020,0
|
|
20230628,122800,68060490,6020,6020,6020,6020,10
|
|
20230628,122700,68000290,6030,6030,6030,6030,0
|
|
20230628,122600,68000290,6030,6030,6030,6030,0
|
|
20230628,122500,68000290,6030,6030,6030,6030,0
|
|
20230628,122400,68000290,6030,6030,6030,6030,0
|
|
20230628,122300,68000290,6030,6030,6030,6030,0
|
|
20230628,122200,68000290,6030,6030,6030,6030,0
|
|
20230628,122100,68000290,6030,6030,6030,6030,0
|
|
20230628,122000,68000290,6030,6030,6030,6030,0
|
|
20230628,121900,68000290,6030,6030,6030,6030,0
|
|
20230628,121800,68000290,6030,6030,6030,6030,0
|
|
20230628,121700,68000290,6030,6030,6030,6030,5
|
|
20230628,121600,67970140,6040,6040,6040,6040,0
|
|
20230628,121500,67970140,6040,6040,6040,6040,0
|
|
20230628,121400,67970140,6040,6040,6040,6040,0
|
|
20230628,121300,67970140,6040,6040,6040,6040,0
|
|
20230628,121200,67970140,6040,6040,6040,6040,0
|
|
20230628,121100,67970140,6040,6040,6040,6040,0
|
|
20230628,121000,67970140,6040,6040,6040,6040,0
|
|
20230628,120900,67970140,6040,6040,6040,6040,0
|
|
20230628,120800,67970140,6040,6040,6040,6040,0
|
|
20230628,120700,67970140,6040,6030,6040,6030,93
|
|
20230628,120600,67409340,6050,6050,6050,6050,0
|
|
20230628,120500,67409340,6050,6050,6050,6050,0
|
|
20230628,120400,67409340,6050,6050,6050,6050,0
|
|
20230628,120300,67409340,6050,6050,6050,6050,0
|
|
20230628,120200,67409340,6050,6050,6050,6050,0
|
|
20230628,120100,67409340,6050,6050,6050,6050,0
|
|
20230628,120000,67409340,6050,6050,6050,6050,0
|
|
20230628,115900,67409340,6050,6050,6050,6050,0
|
|
20230628,115800,67409340,6050,6050,6050,6050,0
|
|
20230628,115700,67409340,6050,6050,6050,6050,0
|
|
20230628,115600,67409340,6050,6050,6050,6050,0
|
|
20230628,115500,67409340,6050,6050,6050,6050,0
|
|
20230628,115400,67409340,6050,6050,6050,6050,0
|
|
20230628,115300,67409340,6050,6050,6050,6050,0
|
|
20230628,115200,67409340,6050,6050,6050,6050,0
|
|
20230628,115100,67409340,6050,6050,6050,6050,0
|
|
20230628,115000,67409340,6050,6050,6050,6050,0
|
|
20230628,114900,67409340,6050,6050,6050,6050,0
|
|
20230628,114800,67409340,6050,6050,6050,6050,0
|
|
20230628,114700,67409340,6050,6050,6050,6050,0
|
|
20230628,114600,67409340,6050,6050,6050,6050,0
|
|
20230628,114500,67409340,6050,6040,6050,6040,5
|
|
20230628,114400,67379130,6030,6030,6030,6030,49
|
|
20230628,114300,67083660,6050,6050,6050,6050,0
|
|
20230628,114200,67083660,6050,6050,6050,6050,0
|
|
20230628,114100,67083660,6050,6050,6050,6050,0
|
|
20230628,114000,67083660,6050,6050,6050,6050,0
|
|
20230628,113900,67083660,6050,6050,6050,6050,0
|
|
20230628,113800,67083660,6050,6050,6050,6050,0
|
|
20230628,113700,67083660,6050,6030,6050,6030,101
|
|
20230628,113600,66474590,6050,6050,6050,6050,0
|
|
20230628,113500,66474590,6050,6050,6050,6050,10
|
|
20230628,113400,66414090,6050,6050,6050,6050,0
|
|
20230628,113300,66414090,6050,6050,6050,6050,0
|
|
20230628,113200,66414090,6050,6050,6050,6050,0
|
|
20230628,113100,66414090,6050,6050,6050,6050,0
|
|
20230628,113000,66414090,6050,6050,6050,6050,0
|
|
20230628,112900,66414090,6050,6050,6050,6050,0
|
|
20230628,112800,66414090,6050,6050,6050,6050,0
|
|
20230628,112700,66414090,6050,6050,6050,6050,0
|
|
20230628,112600,66414090,6050,6050,6050,6050,0
|
|
20230628,112500,66414090,6050,6050,6050,6050,5
|
|
20230628,112400,66383840,6050,6050,6050,6050,0
|
|
20230628,112300,66383840,6050,6050,6050,6050,0
|
|
20230628,112200,66383840,6050,6050,6050,6050,0
|
|
20230628,112100,66383840,6050,6050,6050,6050,0
|
|
20230628,112000,66383840,6050,6050,6050,6050,0
|
|
20230628,111900,66383840,6050,6050,6050,6050,0
|
|
20230628,111800,66383840,6050,6050,6050,6050,0
|
|
20230628,111700,66383840,6050,6050,6050,6050,0
|
|
20230628,111600,66383840,6050,6050,6050,6050,0
|
|
20230628,111500,66383840,6050,6050,6050,6050,0
|
|
20230628,111400,66383840,6050,6050,6050,6050,0
|
|
20230628,111300,66383840,6050,6050,6050,6050,0
|
|
20230628,111200,66383840,6050,6050,6050,6050,0
|
|
20230628,111100,66383840,6050,6050,6050,6050,0
|
|
20230628,111000,66383840,6050,6050,6050,6050,0
|
|
20230628,110900,66383840,6050,6050,6050,6050,0
|
|
20230628,110800,66383840,6050,6050,6050,6050,0
|
|
20230628,110700,66383840,6050,6050,6050,6050,0
|
|
20230628,110600,66383840,6050,6050,6050,6050,0
|
|
20230628,110500,66383840,6050,6050,6050,6050,0
|
|
20230628,110400,66383840,6050,6050,6050,6050,0
|
|
20230628,110300,66383840,6050,6050,6050,6050,0
|
|
20230628,110200,66383840,6050,6050,6050,6050,0
|
|
20230628,110100,66383840,6050,6050,6050,6050,0
|
|
20230628,110000,66383840,6050,6050,6050,6050,0
|
|
20230628,105900,66383840,6050,6050,6050,6050,0
|
|
20230628,105800,66383840,6050,6050,6050,6050,0
|
|
20230628,105700,66383840,6050,6050,6050,6050,0
|
|
20230628,105600,66383840,6050,6050,6050,6050,0
|
|
20230628,105500,66383840,6050,6050,6050,6050,0
|
|
20230628,105400,66383840,6050,6050,6050,6050,50
|
|
20230628,105300,66081340,6050,6040,6050,6040,8
|
|
20230628,105200,66033010,6030,6030,6030,6030,25
|
|
20230628,105100,65882260,6030,6050,6050,6030,342
|
|
20230628,105000,63813400,6050,6050,6050,6050,4
|
|
20230628,104900,63789200,6050,6050,6050,6050,0
|
|
20230628,104800,63789200,6050,6040,6050,6040,3
|
|
20230628,104700,63771070,6030,6030,6030,6030,0
|
|
20230628,104600,63771070,6030,6030,6030,6030,0
|
|
20230628,104500,63771070,6030,6030,6030,6030,0
|
|
20230628,104400,63771070,6030,6030,6030,6030,0
|
|
20230628,104300,63771070,6030,6030,6030,6030,1
|
|
20230628,104200,63765040,6050,6050,6050,6050,0
|
|
20230628,104100,63765040,6050,6050,6050,6050,53
|
|
20230628,104000,63444390,6060,6060,6060,6060,3
|
|
20230628,103900,63426210,6060,6060,6060,6060,0
|
|
20230628,103800,63426210,6060,6060,6060,6060,0
|
|
20230628,103700,63426210,6060,6060,6060,6060,0
|
|
20230628,103600,63426210,6060,6060,6060,6060,0
|
|
20230628,103500,63426210,6060,6060,6060,6060,0
|
|
20230628,103400,63426210,6060,6060,6060,6060,0
|
|
20230628,103300,63426210,6060,6060,6060,6060,0
|
|
20230628,103200,63426210,6060,6060,6060,6060,0
|
|
20230628,103100,63426210,6060,6060,6060,6060,0
|
|
20230628,103000,63426210,6060,6060,6060,6060,0
|
|
20230628,102900,63426210,6060,6050,6060,6050,12
|
|
20230628,102800,63353590,6060,6050,6060,6050,16
|
|
20230628,102700,63256740,6060,6020,6060,6020,461
|
|
20230628,102600,60473360,6040,6040,6040,6040,0
|
|
20230628,102500,60473360,6040,6040,6040,6040,100
|
|
20230628,102400,59869360,6040,6040,6040,6040,0
|
|
20230628,102300,59869360,6040,6040,6040,6040,0
|
|
20230628,102200,59869360,6040,6040,6040,6040,0
|
|
20230628,102100,59869360,6040,6030,6040,5980,2001
|
|
20230628,102000,47888660,6050,6050,6050,6050,0
|
|
20230628,101900,47888660,6050,6050,6050,6050,0
|
|
20230628,101800,47888660,6050,6050,6050,6050,0
|
|
20230628,101700,47888660,6050,6050,6050,6050,0
|
|
20230628,101600,47888660,6050,6050,6050,6050,0
|
|
20230628,101500,47888660,6050,6050,6050,6050,0
|
|
20230628,101400,47888660,6050,6050,6050,6050,0
|
|
20230628,101300,47888660,6050,6050,6050,6050,2
|
|
20230628,101200,47876560,6030,6050,6050,6030,108
|
|
20230628,101100,47223320,6050,6050,6050,6050,2
|
|
20230628,101000,47211220,6040,6040,6040,6040,456
|
|
20230628,100900,44456980,6040,6040,6040,6040,0
|
|
20230628,100800,44456980,6040,6040,6040,6040,0
|
|
20230628,100700,44456980,6040,6040,6040,6040,0
|
|
20230628,100600,44456980,6040,6040,6040,6040,0
|
|
20230628,100500,44456980,6040,6040,6040,6040,0
|
|
20230628,100400,44456980,6040,6040,6040,6040,0
|
|
20230628,100300,44456980,6040,6040,6040,6040,2
|
|
20230628,100200,44444900,6000,6000,6000,6000,0
|
|
20230628,100100,44444900,6000,6000,6000,6000,0
|
|
20230628,100000,44444900,6000,6000,6000,6000,0
|
|
20230628,095900,44444900,6000,6000,6000,6000,4984
|
|
20230628,095800,14540900,6040,6040,6040,6040,0
|
|
20230628,095700,14540900,6040,6040,6040,6040,0
|
|
20230628,095600,14540900,6040,6040,6040,6040,0
|
|
20230628,095500,14540900,6040,6040,6040,6040,0
|
|
20230628,095400,14540900,6040,6040,6040,6040,0
|
|
20230628,095300,14540900,6040,6040,6040,6040,0
|
|
20230628,095200,14540900,6040,6040,6040,6040,0
|
|
20230628,095100,14540900,6040,6040,6040,6040,0
|
|
20230628,095000,14540900,6040,6040,6040,6040,0
|
|
20230628,094900,14540900,6040,6040,6040,6040,0
|
|
20230628,094800,14540900,6040,6040,6040,6040,0
|
|
20230628,094700,14540900,6040,6040,6040,6040,30
|
|
20230628,094600,14359700,6050,6050,6050,6050,0
|
|
20230628,094500,14359700,6050,6050,6050,6050,0
|
|
20230628,094400,14359700,6050,6050,6050,6050,0
|
|
20230628,094300,14359700,6050,6040,6050,5990,501
|
|
20230628,094200,11346340,6050,6050,6050,6050,0
|
|
20230628,094100,11346340,6050,6050,6050,6050,0
|
|
20230628,094000,11346340,6050,6050,6050,6050,0
|
|
20230628,093900,11346340,6050,6050,6050,6050,0
|
|
20230628,093800,11346340,6050,6050,6050,6050,0
|
|
20230628,093700,11346340,6050,6050,6050,6050,100
|
|
20230628,093600,10741340,6050,6050,6050,6050,0
|
|
20230628,093500,10741340,6050,6050,6050,6050,10
|
|
20230628,093400,10680840,6050,6050,6050,6050,0
|
|
20230628,093300,10680840,6050,6050,6050,6050,0
|
|
20230628,093200,10680840,6050,6050,6050,6050,0
|
|
20230628,093100,10680840,6050,6050,6050,6050,1
|
|
20230628,093000,10674790,6050,6050,6050,6050,0
|
|
20230628,092900,10674790,6050,6050,6050,6050,0
|
|
20230628,092800,10674790,6050,6050,6050,6050,0
|
|
20230628,092700,10674790,6050,6050,6050,6050,0
|
|
20230628,092600,10674790,6050,6050,6050,6050,2
|
|
20230628,092500,10662690,6040,6040,6040,6040,12
|
|
20230628,092400,10590210,6060,6060,6060,6060,0
|
|
20230628,092300,10590210,6060,6060,6060,6060,0
|
|
20230628,092200,10590210,6060,6070,6070,6060,32
|
|
20230628,092100,10396250,6060,6070,6070,6060,4
|
|
20230628,092000,10371990,6060,6060,6060,6060,5
|
|
20230628,091900,10341690,6070,6070,6070,6070,0
|
|
20230628,091800,10341690,6070,6050,6070,6050,137
|
|
20230628,091700,9510390,6070,6070,6070,6070,0
|
|
20230628,091600,9510390,6070,6050,6070,6050,22
|
|
20230628,091500,9377250,6040,6040,6040,6040,10
|
|
20230628,091400,9316850,6030,6030,6030,6030,15
|
|
20230628,091300,9226400,6020,6020,6020,6020,133
|
|
20230628,091200,8425740,6020,6020,6020,6020,88
|
|
20230628,091100,7895980,5990,5990,5990,5990,0
|
|
20230628,091000,7895980,5990,5990,5990,5990,0
|
|
20230628,090900,7895980,5990,5990,5990,5990,0
|
|
20230628,090800,7895980,5990,5990,5990,5990,38
|
|
20230628,090700,7668360,5990,6010,6020,5990,327
|
|
20230628,090600,5702190,6000,6000,6000,6000,100
|
|
20230628,090500,5102190,6000,6000,6000,6000,262
|
|
20230628,090400,3530190,6000,5960,6000,5960,192
|
|
20230628,090300,2384700,5970,5980,5980,5970,239
|
|
20230628,090200,956800,5980,5980,5980,5980,1
|
|
20230628,090100,950820,5980,5980,5980,5980,3
|
|
20230628,090000,932880,5980,5980,5980,5980,156
|