649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194600,834699040,7020,7020,7020,7020,6098
|
|
20230628,194500,834699040,7020,7020,7020,7020,0
|
|
20230628,194400,834699040,7020,7020,7020,7020,0
|
|
20230628,194300,834699040,7020,7020,7020,7020,0
|
|
20230628,194200,834699040,7020,7020,7020,7020,0
|
|
20230628,194100,834699040,7020,7020,7020,7020,0
|
|
20230628,194000,834699040,7020,7020,7020,7020,0
|
|
20230628,193900,834699040,7020,7020,7020,7020,0
|
|
20230628,193800,834699040,7020,7020,7020,7020,0
|
|
20230628,193700,834699040,7020,7020,7020,7020,0
|
|
20230628,193600,834699040,7020,7020,7020,7020,0
|
|
20230628,193500,834699040,7020,7020,7020,7020,0
|
|
20230628,193400,834699040,7020,7020,7020,7020,0
|
|
20230628,193300,834699040,7020,7020,7020,7020,0
|
|
20230628,193200,834699040,7020,7020,7020,7020,0
|
|
20230628,193100,834699040,7020,7020,7020,7020,0
|
|
20230628,193000,834699040,7020,7020,7020,7020,0
|
|
20230628,192900,834699040,7020,7020,7020,7020,0
|
|
20230628,192800,834699040,7020,7020,7020,7020,0
|
|
20230628,192700,834699040,7020,7020,7020,7020,0
|
|
20230628,192600,834699040,7020,7020,7020,7020,0
|
|
20230628,192500,834699040,7020,7020,7020,7020,0
|
|
20230628,192400,834699040,7020,7020,7020,7020,0
|
|
20230628,192300,834699040,7020,7020,7020,7020,0
|
|
20230628,192200,834699040,7020,7020,7020,7020,0
|
|
20230628,192100,834699040,7020,7020,7020,7020,0
|
|
20230628,192000,834699040,7020,7020,7020,7020,0
|
|
20230628,191900,834699040,7020,7020,7020,7020,0
|
|
20230628,191800,834699040,7020,7020,7020,7020,0
|
|
20230628,191700,834699040,7020,7020,7020,7020,0
|
|
20230628,191600,834699040,7020,7020,7020,7020,6098
|
|
20230628,191500,834699040,7020,7020,7020,7020,0
|
|
20230628,191400,834699040,7020,7020,7020,7020,0
|
|
20230628,191300,834699040,7020,7020,7020,7020,0
|
|
20230628,191200,834699040,7020,7020,7020,7020,0
|
|
20230628,191100,834699040,7020,7020,7020,7020,0
|
|
20230628,191000,834699040,7020,7020,7020,7020,0
|
|
20230628,190900,834699040,7020,7020,7020,7020,0
|
|
20230628,190800,834699040,7020,7020,7020,7020,0
|
|
20230628,190700,834699040,7020,7020,7020,7020,0
|
|
20230628,190600,834699040,7020,7020,7020,7020,0
|
|
20230628,190500,834699040,7020,7020,7020,7020,0
|
|
20230628,190400,834699040,7020,7020,7020,7020,0
|
|
20230628,190300,834699040,7020,7020,7020,7020,0
|
|
20230628,190200,834699040,7020,7020,7020,7020,0
|
|
20230628,190100,834699040,7020,7020,7020,7020,0
|
|
20230628,190000,834699040,7020,7020,7020,7020,0
|
|
20230628,185900,834699040,7020,7020,7020,7020,0
|
|
20230628,185800,834699040,7020,7020,7020,7020,0
|
|
20230628,185700,834699040,7020,7020,7020,7020,0
|
|
20230628,185600,834699040,7020,7020,7020,7020,0
|
|
20230628,185500,834699040,7020,7020,7020,7020,0
|
|
20230628,185400,834699040,7020,7020,7020,7020,0
|
|
20230628,185300,834699040,7020,7020,7020,7020,0
|
|
20230628,185200,834699040,7020,7020,7020,7020,0
|
|
20230628,185100,834699040,7020,7020,7020,7020,0
|
|
20230628,185000,834699040,7020,7020,7020,7020,0
|
|
20230628,184900,834699040,7020,7020,7020,7020,0
|
|
20230628,184800,834699040,7020,7020,7020,7020,0
|
|
20230628,184700,834699040,7020,7020,7020,7020,0
|
|
20230628,184600,834699040,7020,7020,7020,7020,6098
|
|
20230628,184500,834699040,7020,7020,7020,7020,0
|
|
20230628,184400,834699040,7020,7020,7020,7020,0
|
|
20230628,184300,834699040,7020,7020,7020,7020,0
|
|
20230628,184200,834699040,7020,7020,7020,7020,0
|
|
20230628,184100,834699040,7020,7020,7020,7020,0
|
|
20230628,184000,834699040,7020,7020,7020,7020,0
|
|
20230628,183900,834699040,7020,7020,7020,7020,0
|
|
20230628,183800,834699040,7020,7020,7020,7020,0
|
|
20230628,183700,834699040,7020,7020,7020,7020,0
|
|
20230628,183600,834699040,7020,7020,7020,7020,0
|
|
20230628,183500,834699040,7020,7020,7020,7020,0
|
|
20230628,183400,834699040,7020,7020,7020,7020,0
|
|
20230628,183300,834699040,7020,7020,7020,7020,0
|
|
20230628,183200,834699040,7020,7020,7020,7020,0
|
|
20230628,183100,834699040,7020,7020,7020,7020,0
|
|
20230628,183000,834699040,7020,7020,7020,7020,0
|
|
20230628,182900,834699040,7020,7020,7020,7020,0
|
|
20230628,182800,834699040,7020,7020,7020,7020,0
|
|
20230628,182700,834699040,7020,7020,7020,7020,0
|
|
20230628,182600,834699040,7020,7020,7020,7020,0
|
|
20230628,182500,834699040,7020,7020,7020,7020,0
|
|
20230628,182400,834699040,7020,7020,7020,7020,0
|
|
20230628,182300,834699040,7020,7020,7020,7020,0
|
|
20230628,182200,834699040,7020,7020,7020,7020,0
|
|
20230628,182100,834699040,7020,7020,7020,7020,0
|
|
20230628,182000,834699040,7020,7020,7020,7020,0
|
|
20230628,181900,834699040,7020,7020,7020,7020,0
|
|
20230628,181800,834699040,7020,7020,7020,7020,0
|
|
20230628,181700,834699040,7020,7020,7020,7020,0
|
|
20230628,181600,834699040,7020,7020,7020,7020,6098
|
|
20230628,181500,834699040,7020,7020,7020,7020,0
|
|
20230628,181400,834699040,7020,7020,7020,7020,0
|
|
20230628,181300,834699040,7020,7020,7020,7020,0
|
|
20230628,181200,834699040,7020,7020,7020,7020,0
|
|
20230628,181100,834699040,7020,7020,7020,7020,0
|
|
20230628,181000,834699040,7020,7020,7020,7020,0
|
|
20230628,180900,834699040,7020,7020,7020,7020,0
|
|
20230628,180800,834699040,7020,7020,7020,7020,0
|
|
20230628,180700,834699040,7020,7020,7020,7020,0
|
|
20230628,180600,834699040,7020,7020,7020,7020,0
|
|
20230628,180500,834699040,7020,7020,7020,7020,0
|
|
20230628,180400,834699040,7020,7020,7020,7020,0
|
|
20230628,180300,834699040,7020,7020,7020,7020,0
|
|
20230628,180200,834699040,7020,7020,7020,7020,0
|
|
20230628,180100,834699040,7020,7020,7020,7020,0
|
|
20230628,180000,834699040,7020,7020,7020,7020,0
|
|
20230628,175900,834699040,7020,7020,7020,7020,0
|
|
20230628,175800,834699040,7020,7020,7020,7020,0
|
|
20230628,175700,834699040,7020,7020,7020,7020,0
|
|
20230628,175600,834699040,7020,7020,7020,7020,0
|
|
20230628,175500,834699040,7020,7020,7020,7020,0
|
|
20230628,175400,834699040,7020,7020,7020,7020,0
|
|
20230628,175300,834699040,7020,7020,7020,7020,0
|
|
20230628,175200,834699040,7020,7020,7020,7020,0
|
|
20230628,175100,834699040,7020,7020,7020,7020,0
|
|
20230628,175000,834699040,7020,7020,7020,7020,0
|
|
20230628,174900,834699040,7020,7020,7020,7020,0
|
|
20230628,174800,834699040,7020,7020,7020,7020,0
|
|
20230628,174700,834699040,7020,7020,7020,7020,0
|
|
20230628,174600,834699040,7020,7020,7020,7020,6098
|
|
20230628,174500,834699040,7020,7020,7020,7020,0
|
|
20230628,174400,834699040,7020,7020,7020,7020,0
|
|
20230628,174300,834699040,7020,7020,7020,7020,0
|
|
20230628,174200,834699040,7020,7020,7020,7020,0
|
|
20230628,174100,834699040,7020,7020,7020,7020,0
|
|
20230628,174000,834699040,7020,7020,7020,7020,0
|
|
20230628,173900,834699040,7020,7020,7020,7020,0
|
|
20230628,173800,834699040,7020,7020,7020,7020,0
|
|
20230628,173700,834699040,7020,7020,7020,7020,0
|
|
20230628,173600,834699040,7020,7020,7020,7020,0
|
|
20230628,173500,834699040,7020,7020,7020,7020,0
|
|
20230628,173400,834699040,7020,7020,7020,7020,0
|
|
20230628,173300,834699040,7020,7020,7020,7020,0
|
|
20230628,173200,834699040,7020,7020,7020,7020,0
|
|
20230628,173100,834699040,7020,7020,7020,7020,0
|
|
20230628,173000,834699040,7020,7020,7020,7020,0
|
|
20230628,172900,834699040,7020,7020,7020,7020,0
|
|
20230628,172800,834699040,7020,7020,7020,7020,0
|
|
20230628,172700,834699040,7020,7020,7020,7020,0
|
|
20230628,172600,834699040,7020,7020,7020,7020,0
|
|
20230628,172500,834699040,7020,7020,7020,7020,0
|
|
20230628,172400,834699040,7020,7020,7020,7020,0
|
|
20230628,172300,834699040,7020,7020,7020,7020,0
|
|
20230628,172200,834699040,7020,7020,7020,7020,0
|
|
20230628,172100,834699040,7020,7020,7020,7020,0
|
|
20230628,172000,834699040,7020,7020,7020,7020,0
|
|
20230628,171900,834699040,7020,7020,7020,7020,0
|
|
20230628,171800,834699040,7020,7020,7020,7020,0
|
|
20230628,171700,834699040,7020,7020,7020,7020,0
|
|
20230628,171600,834699040,7020,7020,7020,7020,6098
|
|
20230628,171500,834699040,7020,7020,7020,7020,0
|
|
20230628,171400,834699040,7020,7020,7020,7020,0
|
|
20230628,171300,834699040,7020,7020,7020,7020,0
|
|
20230628,171200,834699040,7020,7020,7020,7020,0
|
|
20230628,171100,834699040,7020,7020,7020,7020,0
|
|
20230628,171000,834699040,7020,7020,7020,7020,0
|
|
20230628,170900,834699040,7020,7020,7020,7020,0
|
|
20230628,170800,834699040,7020,7020,7020,7020,0
|
|
20230628,170700,834699040,7020,7020,7020,7020,0
|
|
20230628,170600,834699040,7020,7020,7020,7020,0
|
|
20230628,170500,834699040,7020,7020,7020,7020,0
|
|
20230628,170400,834699040,7020,7020,7020,7020,0
|
|
20230628,170300,834699040,7020,7020,7020,7020,0
|
|
20230628,170200,834699040,7020,7020,7020,7020,0
|
|
20230628,170100,834699040,7020,7020,7020,7020,0
|
|
20230628,170000,834699040,7020,7020,7020,7020,0
|
|
20230628,165900,834699040,7020,7020,7020,7020,0
|
|
20230628,165800,834699040,7020,7020,7020,7020,0
|
|
20230628,165700,834699040,7020,7020,7020,7020,0
|
|
20230628,165600,834699040,7020,7020,7020,7020,0
|
|
20230628,165500,834699040,7020,7020,7020,7020,0
|
|
20230628,165400,834699040,7020,7020,7020,7020,0
|
|
20230628,165300,834699040,7020,7020,7020,7020,0
|
|
20230628,165200,834699040,7020,7020,7020,7020,0
|
|
20230628,165100,834699040,7020,7020,7020,7020,0
|
|
20230628,165000,834699040,7020,7020,7020,7020,0
|
|
20230628,164900,834699040,7020,7020,7020,7020,0
|
|
20230628,164800,834699040,7020,7020,7020,7020,0
|
|
20230628,164700,834699040,7020,7020,7020,7020,0
|
|
20230628,164600,834699040,7020,7020,7020,7020,6098
|
|
20230628,164500,834699040,7020,7020,7020,7020,0
|
|
20230628,164400,834699040,7020,7020,7020,7020,0
|
|
20230628,164300,834699040,7020,7020,7020,7020,0
|
|
20230628,164200,834699040,7020,7020,7020,7020,0
|
|
20230628,164100,834699040,7020,7020,7020,7020,0
|
|
20230628,164000,834699040,7020,7020,7020,7020,0
|
|
20230628,163900,834699040,7020,7020,7020,7020,0
|
|
20230628,163800,834699040,7020,7020,7020,7020,0
|
|
20230628,163700,834699040,7020,7020,7020,7020,0
|
|
20230628,163600,834699040,7020,7020,7020,7020,0
|
|
20230628,163500,834699040,7020,7020,7020,7020,0
|
|
20230628,163400,834699040,7020,7020,7020,7020,0
|
|
20230628,163300,834699040,7020,7020,7020,7020,0
|
|
20230628,163200,834699040,7020,7020,7020,7020,0
|
|
20230628,163100,834699040,7020,7020,7020,7020,0
|
|
20230628,163000,834699040,7020,7020,7020,7020,0
|
|
20230628,162900,834699040,7020,7020,7020,7020,0
|
|
20230628,162800,834699040,7020,7020,7020,7020,0
|
|
20230628,162700,834699040,7020,7020,7020,7020,0
|
|
20230628,162600,834699040,7020,7020,7020,7020,0
|
|
20230628,162500,834699040,7020,7020,7020,7020,0
|
|
20230628,162400,834699040,7020,7020,7020,7020,0
|
|
20230628,162300,834699040,7020,7020,7020,7020,0
|
|
20230628,162200,834699040,7020,7020,7020,7020,0
|
|
20230628,162100,834699040,7020,7020,7020,7020,0
|
|
20230628,162000,834699040,7020,7020,7020,7020,0
|
|
20230628,161900,834699040,7020,7020,7020,7020,0
|
|
20230628,161800,834699040,7020,7020,7020,7020,0
|
|
20230628,161700,834699040,7020,7020,7020,7020,0
|
|
20230628,161600,834699040,7020,7020,7020,7020,6098
|
|
20230628,161500,834699040,7020,7020,7020,7020,0
|
|
20230628,161400,834699040,7020,7020,7020,7020,0
|
|
20230628,161300,834699040,7020,7020,7020,7020,0
|
|
20230628,161200,834699040,7020,7020,7020,7020,0
|
|
20230628,161100,834699040,7020,7020,7020,7020,0
|
|
20230628,161000,834699040,7020,7020,7020,7020,0
|
|
20230628,160900,834699040,7020,7020,7020,7020,0
|
|
20230628,160800,834699040,7020,7020,7020,7020,0
|
|
20230628,160700,834699040,7020,7020,7020,7020,0
|
|
20230628,160600,834699040,7020,7020,7020,7020,0
|
|
20230628,160500,834699040,7020,7020,7020,7020,0
|
|
20230628,160400,834699040,7020,7020,7020,7020,0
|
|
20230628,160300,834699040,7020,7020,7020,7020,0
|
|
20230628,160200,834699040,7020,7020,7020,7020,0
|
|
20230628,160100,834699040,7020,7020,7020,7020,0
|
|
20230628,160000,834699040,7020,7020,7020,7020,0
|
|
20230628,155900,834699040,7020,7020,7020,7020,0
|
|
20230628,155800,834699040,7020,7020,7020,7020,0
|
|
20230628,155700,834699040,7020,7020,7020,7020,0
|
|
20230628,155600,834699040,7020,7020,7020,7020,0
|
|
20230628,155500,834699040,7020,7020,7020,7020,0
|
|
20230628,155400,834699040,7020,7020,7020,7020,0
|
|
20230628,155300,834699040,7020,7020,7020,7020,0
|
|
20230628,155200,834699040,7020,7020,7020,7020,0
|
|
20230628,155100,834699040,7020,7020,7020,7020,0
|
|
20230628,155000,834699040,7020,7020,7020,7020,0
|
|
20230628,154900,834699040,7020,7020,7020,7020,0
|
|
20230628,154800,834699040,7020,7020,7020,7020,0
|
|
20230628,154700,834699040,7020,7020,7020,7020,0
|
|
20230628,154600,834699040,7020,7020,7020,7020,6098
|
|
20230628,154500,834699040,7020,7020,7020,7020,0
|
|
20230628,154400,834699040,7020,7020,7020,7020,0
|
|
20230628,154300,834699040,7020,7020,7020,7020,0
|
|
20230628,154200,834699040,7020,7020,7020,7020,0
|
|
20230628,154100,834699040,7020,7020,7020,7020,0
|
|
20230628,154000,834699040,7020,7020,7020,7020,0
|
|
20230628,153900,834699040,7020,7020,7020,7020,0
|
|
20230628,153800,834699040,7020,7020,7020,7020,0
|
|
20230628,153700,834699040,7020,7020,7020,7020,0
|
|
20230628,153600,834699040,7020,7020,7020,7020,0
|
|
20230628,153500,834699040,7020,7020,7020,7020,0
|
|
20230628,153400,834699040,7020,7020,7020,7020,0
|
|
20230628,153300,834699040,7020,7020,7020,7020,0
|
|
20230628,153200,834699040,7020,7020,7020,7020,0
|
|
20230628,153100,834699040,7020,7020,7020,7020,0
|
|
20230628,153000,834699040,7020,7020,7020,7020,6098
|
|
20230628,152900,791891080,7020,7020,7020,7020,0
|
|
20230628,152800,791891080,7020,7020,7020,7020,0
|
|
20230628,152700,791891080,7020,7020,7020,7020,0
|
|
20230628,152600,791891080,7020,7020,7020,7020,0
|
|
20230628,152500,791891080,7020,7020,7020,7020,0
|
|
20230628,152400,791891080,7020,7020,7020,7020,0
|
|
20230628,152300,791891080,7020,7020,7020,7020,0
|
|
20230628,152200,791891080,7020,7020,7020,7020,0
|
|
20230628,152100,791891080,7020,7020,7020,7020,0
|
|
20230628,152000,791891080,7020,7020,7020,7020,0
|
|
20230628,151900,791891080,7020,7020,7020,6940,1175
|
|
20230628,151800,783667900,7040,6990,7060,6980,896
|
|
20230628,151700,777398670,6990,6980,6990,6980,950
|
|
20230628,151600,770766620,6980,6970,6980,6970,11
|
|
20230628,151500,770689940,6980,6980,6980,6980,0
|
|
20230628,151400,770689940,6980,6980,6980,6980,0
|
|
20230628,151300,770689940,6980,6980,6980,6980,109
|
|
20230628,151200,769929120,6990,6930,6990,6920,2020
|
|
20230628,151100,755936300,6950,6950,6950,6930,3078
|
|
20230628,151000,734568760,6950,6960,6960,6950,1638
|
|
20230628,150900,723183670,6970,6990,6990,6970,995
|
|
20230628,150800,716242040,7000,7000,7000,6990,42
|
|
20230628,150700,715948430,7000,7000,7000,7000,0
|
|
20230628,150600,715948430,7000,7000,7000,7000,790
|
|
20230628,150500,710418430,7010,7010,7010,7010,0
|
|
20230628,150400,710418430,7010,7010,7010,7010,0
|
|
20230628,150300,710418430,7010,7010,7010,7010,0
|
|
20230628,150200,710418430,7010,7010,7010,7010,1
|
|
20230628,150100,710411420,7000,7000,7000,7000,14
|
|
20230628,150000,710313420,7010,7000,7010,7000,643
|
|
20230628,145900,705812410,7010,7010,7010,7010,1
|
|
20230628,145800,705805400,7000,7000,7000,7000,0
|
|
20230628,145700,705805400,7000,7000,7000,7000,680
|
|
20230628,145600,701045400,7010,7010,7010,7010,100
|
|
20230628,145500,700344400,7010,7000,7010,7000,268
|
|
20230628,145400,698468380,7010,7020,7020,7010,1350
|
|
20230628,145300,688991880,7000,7000,7000,7000,81
|
|
20230628,145200,688424880,7000,7020,7020,7000,1100
|
|
20230628,145100,680704880,7020,7000,7020,7000,106
|
|
20230628,145000,679962860,7000,7000,7000,7000,10
|
|
20230628,144900,679892860,7020,7020,7020,7020,0
|
|
20230628,144800,679892860,7020,7020,7020,7020,0
|
|
20230628,144700,679892860,7020,7020,7020,7020,0
|
|
20230628,144600,679892860,7020,7020,7020,7020,130
|
|
20230628,144500,678980260,7050,7050,7050,7050,0
|
|
20230628,144400,678980260,7050,7050,7050,7050,0
|
|
20230628,144300,678980260,7050,7020,7050,7020,2
|
|
20230628,144200,678966190,7080,7080,7080,7080,0
|
|
20230628,144100,678966190,7080,7030,7080,7000,1021
|
|
20230628,144000,671806110,7030,7030,7030,7030,0
|
|
20230628,143900,671806110,7030,7030,7030,7030,300
|
|
20230628,143800,669697110,7030,7030,7030,7030,11
|
|
20230628,143700,669619780,7030,7030,7030,7030,0
|
|
20230628,143600,669619780,7030,7020,7030,7020,1000
|
|
20230628,143500,662599100,7020,7020,7020,7020,1000
|
|
20230628,143400,655579100,7020,7010,7020,7010,16
|
|
20230628,143300,655466930,7020,7020,7020,7020,10
|
|
20230628,143200,655396730,7030,7030,7030,7030,0
|
|
20230628,143100,655396730,7030,7030,7030,7030,0
|
|
20230628,143000,655396730,7030,7020,7030,7020,800
|
|
20230628,142900,649780300,7020,7020,7020,7020,0
|
|
20230628,142800,649780300,7020,7020,7020,7020,50
|
|
20230628,142700,649429300,7020,7010,7020,7010,81
|
|
20230628,142600,648861480,6980,6980,6980,6980,20
|
|
20230628,142500,648721880,7010,7010,7010,7010,300
|
|
20230628,142400,646618880,7000,7010,7010,7000,61
|
|
20230628,142300,646191380,7020,7020,7020,7020,0
|
|
20230628,142200,646191380,7020,7020,7020,7020,0
|
|
20230628,142100,646191380,7020,7010,7020,7000,295
|
|
20230628,142000,644125360,7020,7020,7020,7020,0
|
|
20230628,141900,644125360,7020,7020,7020,7020,200
|
|
20230628,141800,642721360,7020,7020,7020,7020,0
|
|
20230628,141700,642721360,7020,7020,7020,7020,0
|
|
20230628,141600,642721360,7020,7020,7020,7020,0
|
|
20230628,141500,642721360,7020,7020,7020,7020,0
|
|
20230628,141400,642721360,7020,7020,7020,7020,3
|
|
20230628,141300,642700300,7020,7020,7020,7020,0
|
|
20230628,141200,642700300,7020,7020,7030,7020,700
|
|
20230628,141100,637784470,7030,7030,7030,7030,0
|
|
20230628,141000,637784470,7030,7030,7030,7030,0
|
|
20230628,140900,637784470,7030,7030,7030,7030,0
|
|
20230628,140800,637784470,7030,7030,7030,7030,0
|
|
20230628,140700,637784470,7030,7030,7030,7030,0
|
|
20230628,140600,637784470,7030,7030,7030,7030,0
|
|
20230628,140500,637784470,7030,7030,7030,7030,2
|
|
20230628,140400,637770410,6970,6960,6970,6960,1184
|
|
20230628,140300,629524960,6960,6960,6960,6960,0
|
|
20230628,140200,629524960,6960,6960,6960,6960,0
|
|
20230628,140100,629524960,6960,6950,6960,6950,287
|
|
20230628,140000,627530290,6940,6960,6960,6940,131
|
|
20230628,135900,626620150,6970,6950,6970,6940,2179
|
|
20230628,135800,611476440,6960,6970,6970,6960,2120
|
|
20230628,135700,596711240,6980,6990,6990,6980,4836
|
|
20230628,135600,562945150,6990,6990,6990,6990,60
|
|
20230628,135500,562525750,6990,6990,6990,6990,150
|
|
20230628,135400,561477250,6990,6990,6990,6990,124
|
|
20230628,135300,560610490,7000,7000,7000,7000,70
|
|
20230628,135200,560120490,7000,7000,7000,7000,0
|
|
20230628,135100,560120490,7000,7000,7000,7000,0
|
|
20230628,135000,560120490,7000,7000,7000,7000,8
|
|
20230628,134900,560064490,7000,7000,7000,7000,0
|
|
20230628,134800,560064490,7000,7000,7000,7000,0
|
|
20230628,134700,560064490,7000,7000,7000,7000,0
|
|
20230628,134600,560064490,7000,7000,7000,7000,26
|
|
20230628,134500,559882490,7000,7000,7000,7000,0
|
|
20230628,134400,559882490,7000,7000,7000,7000,0
|
|
20230628,134300,559882490,7000,7000,7000,7000,52
|
|
20230628,134200,559518490,7000,7000,7000,7000,0
|
|
20230628,134100,559518490,7000,7000,7000,7000,47
|
|
20230628,134000,559189490,7000,7000,7000,6990,523
|
|
20230628,133900,555528540,7000,7000,7000,7000,0
|
|
20230628,133800,555528540,7000,7000,7000,7000,424
|
|
20230628,133700,552560540,7040,7040,7040,7040,0
|
|
20230628,133600,552560540,7040,7040,7040,7040,0
|
|
20230628,133500,552560540,7040,7040,7040,7040,0
|
|
20230628,133400,552560540,7040,7040,7040,7040,0
|
|
20230628,133300,552560540,7040,7040,7040,7040,0
|
|
20230628,133200,552560540,7040,7040,7040,7040,0
|
|
20230628,133100,552560540,7040,7040,7040,7040,0
|
|
20230628,133000,552560540,7040,7040,7040,7040,0
|
|
20230628,132900,552560540,7040,7040,7040,7040,1
|
|
20230628,132800,552553500,7000,7000,7000,7000,51
|
|
20230628,132700,552196500,7000,7000,7000,7000,50
|
|
20230628,132600,551846500,7000,7000,7000,7000,0
|
|
20230628,132500,551846500,7000,7000,7000,7000,152
|
|
20230628,132400,550782500,7040,7010,7040,7000,701
|
|
20230628,132300,545874650,7010,7010,7010,7010,557
|
|
20230628,132200,541970080,7010,7010,7010,7010,50
|
|
20230628,132100,541619580,7010,7010,7010,7010,207
|
|
20230628,132000,540168510,7060,7060,7060,7060,10
|
|
20230628,131900,540097910,7060,7060,7060,7060,0
|
|
20230628,131800,540097910,7060,7060,7060,7060,0
|
|
20230628,131700,540097910,7060,7060,7060,7060,0
|
|
20230628,131600,540097910,7060,7060,7060,7060,1
|
|
20230628,131500,540090850,7060,7060,7060,7060,0
|
|
20230628,131400,540090850,7060,7060,7060,7060,0
|
|
20230628,131300,540090850,7060,7060,7060,7060,10
|
|
20230628,131200,540020250,7060,7060,7060,7060,62
|
|
20230628,131100,539582530,7060,7060,7060,7060,0
|
|
20230628,131000,539582530,7060,7060,7060,7060,0
|
|
20230628,130900,539582530,7060,7060,7060,7060,1
|
|
20230628,130800,539575470,7090,7090,7090,7090,0
|
|
20230628,130700,539575470,7090,7020,7090,7020,600
|
|
20230628,130600,535340600,7020,7020,7020,7000,2423
|
|
20230628,130500,518361690,7080,7080,7080,7080,0
|
|
20230628,130400,518361690,7080,7080,7080,7080,0
|
|
20230628,130300,518361690,7080,7080,7080,7080,0
|
|
20230628,130200,518361690,7080,7080,7080,7080,0
|
|
20230628,130100,518361690,7080,7080,7080,7080,0
|
|
20230628,130000,518361690,7080,7030,7080,7030,154
|
|
20230628,125900,517274480,7040,7040,7160,7030,1385
|
|
20230628,125800,507525930,7040,7040,7040,7040,1
|
|
20230628,125700,507518890,7020,7030,7030,7020,346
|
|
20230628,125600,505086770,7030,7030,7030,7030,50
|
|
20230628,125500,504735270,7030,7030,7030,7030,27
|
|
20230628,125400,504545460,7020,7020,7020,7020,51
|
|
20230628,125300,504187440,7020,7060,7060,7020,152
|
|
20230628,125200,503115400,7010,7010,7060,7010,61
|
|
20230628,125100,502687740,7010,7060,7060,7010,28
|
|
20230628,125000,502491410,7060,7020,7060,7010,189
|
|
20230628,124900,501165880,7020,7020,7020,7020,27
|
|
20230628,124800,500976340,7060,7020,7060,7020,500
|
|
20230628,124700,497464600,7020,7020,7020,7020,55
|
|
20230628,124600,497078500,7030,7030,7030,7030,1
|
|
20230628,124500,497071470,7020,7030,7030,7020,1059
|
|
20230628,124400,489636930,7050,7050,7050,7020,4
|
|
20230628,124300,489608790,7020,7020,7020,7020,50
|
|
20230628,124200,489257790,7050,7050,7050,7050,0
|
|
20230628,124100,489257790,7050,7030,7050,7020,147
|
|
20230628,124000,488224350,7030,7040,7040,7030,2002
|
|
20230628,123900,474141360,7050,7050,7050,7050,180
|
|
20230628,123800,472872360,7090,7090,7090,7090,0
|
|
20230628,123700,472872360,7090,7040,7090,7040,347
|
|
20230628,123600,470426040,7050,7050,7050,7050,1
|
|
20230628,123500,470418990,7040,7040,7040,7040,178
|
|
20230628,123400,469165870,7050,7040,7050,7040,7
|
|
20230628,123300,469116530,7040,7040,7040,7040,77
|
|
20230628,123200,468574450,7050,7050,7050,7050,0
|
|
20230628,123100,468574450,7050,7040,7050,7040,79
|
|
20230628,123000,468018270,7040,7040,7040,7040,51
|
|
20230628,122900,467659230,7040,7040,7040,7040,26
|
|
20230628,122800,467476190,7050,7050,7050,7050,5
|
|
20230628,122700,467440940,7050,7050,7050,7040,189
|
|
20230628,122600,466109260,7050,7050,7050,7050,101
|
|
20230628,122500,465397210,7050,7040,7050,7040,28
|
|
20230628,122400,465200080,7050,7050,7050,7040,1021
|
|
20230628,122300,458012030,7050,7050,7050,7050,277
|
|
20230628,122200,456059180,7050,7050,7050,7050,51
|
|
20230628,122100,455699630,7050,7050,7050,7050,684
|
|
20230628,122000,450877430,7050,7050,7050,7050,50
|
|
20230628,121900,450524930,7050,7050,7090,7050,282
|
|
20230628,121800,448530830,7090,7090,7090,7090,0
|
|
20230628,121700,448530830,7090,7090,7090,7050,78
|
|
20230628,121600,447978890,7090,7090,7090,7090,1
|
|
20230628,121500,447971800,7050,7050,7050,7050,77
|
|
20230628,121400,447428950,7050,7050,7050,7050,51
|
|
20230628,121300,447069400,7050,7050,7050,7050,77
|
|
20230628,121200,446526550,7090,7090,7090,7090,1
|
|
20230628,121100,446519460,7050,7050,7090,7050,39
|
|
20230628,121000,446244470,7090,7090,7090,7090,1
|
|
20230628,120900,446237380,7050,7050,7090,7040,462
|
|
20230628,120800,442981000,7050,7050,7050,7050,25
|
|
20230628,120700,442804750,7050,7050,7050,7050,1460
|
|
20230628,120600,432511750,7060,7060,7060,7060,1951
|
|
20230628,120500,418737690,7070,7060,7070,7060,746
|
|
20230628,120400,413470920,7070,7070,7070,7070,6
|
|
20230628,120300,413428500,7070,7070,7070,7070,52
|
|
20230628,120200,413060860,7070,7070,7070,7070,457
|
|
20230628,120100,409829870,7110,7070,7110,7070,160
|
|
20230628,120000,408697540,7070,7070,7070,7070,78
|
|
20230628,115900,408146080,7070,7070,7070,7070,0
|
|
20230628,115800,408146080,7070,7070,7070,7070,77
|
|
20230628,115700,407601690,7070,7070,7070,7070,50
|
|
20230628,115600,407248190,7070,7060,7070,7060,78
|
|
20230628,115500,406697240,7060,7060,7060,7060,0
|
|
20230628,115400,406697240,7060,7080,7080,7060,78
|
|
20230628,115300,406146540,7070,7070,7070,7070,607
|
|
20230628,115200,401855050,7070,7070,7070,7070,27
|
|
20230628,115100,401664160,7080,7080,7080,7070,249
|
|
20230628,115000,399902250,7080,7080,7080,7080,78
|
|
20230628,114900,399350010,7110,7070,7110,7070,973
|
|
20230628,114800,392469130,7070,7080,7080,7070,94
|
|
20230628,114700,391804420,7080,7070,7080,7070,270
|
|
20230628,114600,389895320,7070,7080,7080,7070,67
|
|
20230628,114500,389421230,7080,7080,7080,7080,20
|
|
20230628,114400,389279630,7070,7070,7070,7070,27
|
|
20230628,114300,389088740,7080,7090,7090,7080,3163
|
|
20230628,114200,366685260,7090,7090,7090,7090,27
|
|
20230628,114100,366493830,7100,7100,7100,7100,20
|
|
20230628,114000,366351830,7100,7100,7100,7090,147
|
|
20230628,113900,365308400,7100,7100,7100,7100,93
|
|
20230628,113800,364648100,7100,7100,7100,7090,273
|
|
20230628,113700,362709810,7100,7100,7100,7100,46
|
|
20230628,113600,362383210,7120,7100,7120,7100,28
|
|
20230628,113500,362184390,7130,7130,7130,7130,0
|
|
20230628,113400,362184390,7130,7140,7140,7100,31
|
|
20230628,113300,361964150,7140,7140,7140,7140,11
|
|
20230628,113200,361885610,7140,7090,7140,7090,28
|
|
20230628,113100,361687040,7140,7140,7140,7140,0
|
|
20230628,113000,361687040,7140,7090,7140,7090,27
|
|
20230628,112900,361495560,7140,7100,7140,7100,87
|
|
20230628,112800,360877820,7090,7100,7100,7090,96
|
|
20230628,112700,360196990,7100,7100,7100,7100,0
|
|
20230628,112600,360196990,7100,7100,7100,7100,23
|
|
20230628,112500,360033690,7120,7090,7120,7090,250
|
|
20230628,112400,358259170,7090,7090,7090,7090,42
|
|
20230628,112300,357961390,7090,7100,7100,7090,2795
|
|
20230628,112200,338123140,7100,7110,7110,7100,104
|
|
20230628,112100,337384620,7100,7100,7100,7100,50
|
|
20230628,112000,337029620,7100,7100,7100,7100,27
|
|
20230628,111900,336837920,7150,7150,7150,7150,0
|
|
20230628,111800,336837920,7150,7100,7150,7100,63
|
|
20230628,111700,336390220,7110,7110,7110,7100,58
|
|
20230628,111600,335977850,7110,7110,7110,7100,508
|
|
20230628,111500,332366500,7110,7110,7110,7110,0
|
|
20230628,111400,332366500,7110,7140,7140,7110,3089
|
|
20230628,111300,310391730,7150,7150,7150,7150,0
|
|
20230628,111200,310391730,7150,7130,7150,7130,879
|
|
20230628,111100,304124440,7150,7150,7150,7150,0
|
|
20230628,111000,304124440,7150,7130,7150,7130,27
|
|
20230628,110900,303931910,7150,7150,7150,7150,0
|
|
20230628,110800,303931910,7150,7130,7150,7130,52
|
|
20230628,110700,303561130,7130,7130,7150,7130,283
|
|
20230628,110600,301543270,7130,7130,7130,7130,50
|
|
20230628,110500,301186770,7130,7150,7150,7130,38
|
|
20230628,110400,300915610,7150,7150,7150,7140,440
|
|
20230628,110300,297773170,7150,7180,7180,7150,29
|
|
20230628,110200,297565760,7160,7160,7160,7160,476
|
|
20230628,110100,294157600,7160,7180,7180,7160,281
|
|
20230628,110000,292144080,7190,7200,7200,7190,669
|
|
20230628,105900,287333230,7200,7200,7200,7200,301
|
|
20230628,105800,285166030,7260,7260,7260,7260,0
|
|
20230628,105700,285166030,7260,7180,7260,7180,500
|
|
20230628,105600,281563590,7180,7160,7180,7160,51
|
|
20230628,105500,281198410,7160,7180,7180,7160,797
|
|
20230628,105400,275486100,7180,7180,7180,7180,0
|
|
20230628,105300,275486100,7180,7180,7180,7180,0
|
|
20230628,105200,275486100,7180,7180,7180,7180,142
|
|
20230628,105100,274466540,7190,7190,7190,7190,142
|
|
20230628,105000,273445560,7200,7200,7200,7200,234
|
|
20230628,104900,271760760,7210,7210,7210,7210,0
|
|
20230628,104800,271760760,7210,7210,7210,7210,65
|
|
20230628,104700,271292110,7210,7230,7230,7210,151
|
|
20230628,104600,270201010,7270,7270,7270,7270,1
|
|
20230628,104500,270193740,7240,7240,7240,7240,0
|
|
20230628,104400,270193740,7240,7240,7240,7240,500
|
|
20230628,104300,266573740,7240,7240,7240,7240,0
|
|
20230628,104200,266573740,7240,7240,7240,7240,0
|
|
20230628,104100,266573740,7240,7240,7240,7240,0
|
|
20230628,104000,266573740,7240,7230,7240,7230,100
|
|
20230628,103900,265850690,7240,7240,7240,7240,10
|
|
20230628,103800,265778290,7240,7280,7280,7240,204
|
|
20230628,103700,264301290,7240,7240,7240,7240,3
|
|
20230628,103600,264279570,7250,7270,7270,7250,604
|
|
20230628,103500,259893950,7270,7270,7270,7270,0
|
|
20230628,103400,259893950,7270,7270,7270,7270,1
|
|
20230628,103300,259886680,7270,7270,7270,7270,0
|
|
20230628,103200,259886680,7270,7270,7270,7270,0
|
|
20230628,103100,259886680,7270,7270,7270,7270,0
|
|
20230628,103000,259886680,7270,7270,7270,7270,93
|
|
20230628,102900,259210570,7270,7270,7270,7270,0
|
|
20230628,102800,259210570,7270,7270,7270,7270,0
|
|
20230628,102700,259210570,7270,7270,7270,7270,0
|
|
20230628,102600,259210570,7270,7270,7270,7270,60
|
|
20230628,102500,258774370,7270,7270,7270,7270,0
|
|
20230628,102400,258774370,7270,7270,7270,7270,215
|
|
20230628,102300,257211320,7260,7260,7260,7260,2
|
|
20230628,102200,257196800,7260,7260,7260,7260,0
|
|
20230628,102100,257196800,7260,7260,7260,7260,0
|
|
20230628,102000,257196800,7260,7260,7260,7260,65
|
|
20230628,101900,256724900,7280,7280,7280,7280,0
|
|
20230628,101800,256724900,7280,7260,7280,7260,52
|
|
20230628,101700,256347340,7260,7260,7260,7260,119
|
|
20230628,101600,255483400,7260,7260,7260,7260,190
|
|
20230628,101500,254104000,7260,7270,7270,7260,2500
|
|
20230628,101400,235949720,7280,7280,7280,7280,0
|
|
20230628,101300,235949720,7280,7280,7280,7280,220
|
|
20230628,101200,234348120,7290,7290,7290,7290,11
|
|
20230628,101100,234267930,7280,7280,7280,7280,58
|
|
20230628,101000,233845690,7280,7290,7290,7280,770
|
|
20230628,100900,228235890,7290,7330,7330,7290,189
|
|
20230628,100800,226858040,7300,7320,7330,7300,1277
|
|
20230628,100700,217531760,7340,7340,7340,7340,0
|
|
20230628,100600,217531760,7340,7330,7340,7320,321
|
|
20230628,100500,215179810,7320,7320,7320,7320,300
|
|
20230628,100400,212983810,7330,7320,7330,7320,173
|
|
20230628,100300,211716220,7320,7340,7340,7320,427
|
|
20230628,100200,208583900,7340,7330,7340,7330,1296
|
|
20230628,100100,199072490,7330,7330,7330,7300,685
|
|
20230628,100000,194071690,7330,7300,7340,7300,370
|
|
20230628,095900,191370590,7300,7300,7300,7300,0
|
|
20230628,095800,191370590,7300,7300,7300,7300,340
|
|
20230628,095700,188888590,7300,7270,7340,7270,3192
|
|
20230628,095600,165559220,7310,7290,7310,7290,902
|
|
20230628,095500,158972890,7290,7280,7300,7270,171
|
|
20230628,095400,157726470,7260,7270,7270,7260,600
|
|
20230628,095300,153370370,7270,7300,7300,7270,1196
|
|
20230628,095200,144665350,7300,7290,7300,7290,501
|
|
20230628,095100,141012060,7270,7300,7300,7270,2743
|
|
20230628,095000,121028830,7300,7260,7300,7260,2038
|
|
20230628,094900,106182750,7300,7250,7320,7250,2250
|
|
20230628,094800,89803470,7260,7250,7260,7250,843
|
|
20230628,094700,83691710,7260,7260,7260,7260,325
|
|
20230628,094600,81332210,7250,7230,7250,7230,2202
|
|
20230628,094500,65395000,7240,7150,7240,7150,1684
|
|
20230628,094400,53262940,7150,7150,7150,7150,100
|
|
20230628,094300,52547940,7150,7150,7150,7150,0
|
|
20230628,094200,52547940,7150,7150,7150,7150,0
|
|
20230628,094100,52547940,7150,7110,7150,7110,200
|
|
20230628,094000,51121940,7150,7110,7150,7110,78
|
|
20230628,093900,50567230,7110,7110,7110,7110,0
|
|
20230628,093800,50567230,7110,7110,7110,7110,0
|
|
20230628,093700,50567230,7110,7110,7110,7110,150
|
|
20230628,093600,49500730,7150,7150,7150,7150,0
|
|
20230628,093500,49500730,7150,7150,7150,7150,0
|
|
20230628,093400,49500730,7150,7150,7150,7150,0
|
|
20230628,093300,49500730,7150,7150,7150,7150,0
|
|
20230628,093200,49500730,7150,7150,7150,7150,1
|
|
20230628,093100,49493580,7100,7100,7100,7100,0
|
|
20230628,093000,49493580,7100,7120,7120,7100,2000
|
|
20230628,092900,35275890,7160,7160,7160,7160,0
|
|
20230628,092800,35275890,7160,7130,7160,7110,1072
|
|
20230628,092700,27638350,7170,7170,7170,7170,0
|
|
20230628,092600,27638350,7170,7170,7170,7170,0
|
|
20230628,092500,27638350,7170,7120,7170,7120,13
|
|
20230628,092400,27545740,7120,7130,7130,7120,600
|
|
20230628,092300,23272240,7130,7130,7130,7130,900
|
|
20230628,092200,16855240,7180,7180,7180,7180,0
|
|
20230628,092100,16855240,7180,7180,7180,7180,0
|
|
20230628,092000,16855240,7180,7180,7180,7180,0
|
|
20230628,091900,16855240,7180,7180,7180,7180,0
|
|
20230628,091800,16855240,7180,7180,7180,7180,0
|
|
20230628,091700,16855240,7180,7150,7180,7130,23
|
|
20230628,091600,16691060,7130,7150,7150,7130,165
|
|
20230628,091500,15514270,7190,7190,7190,7190,0
|
|
20230628,091400,15514270,7190,7190,7190,7190,0
|
|
20230628,091300,15514270,7190,7240,7240,7130,505
|
|
20230628,091200,11906300,7260,7260,7260,7260,0
|
|
20230628,091100,11906300,7260,7260,7260,7260,0
|
|
20230628,091000,11906300,7260,7260,7260,7260,0
|
|
20230628,090900,11906300,7260,7250,7260,7250,414
|
|
20230628,090800,8903690,7260,7260,7260,7260,0
|
|
20230628,090700,8903690,7260,7260,7260,7260,0
|
|
20230628,090600,8903690,7260,7260,7260,7260,0
|
|
20230628,090500,8903690,7260,7260,7260,7260,1
|
|
20230628,090400,8896430,7250,7250,7250,7250,0
|
|
20230628,090300,8896430,7250,7250,7250,7250,10
|
|
20230628,090200,8823930,7260,7260,7260,7260,0
|
|
20230628,090100,8823930,7260,7230,7260,7230,64
|
|
20230628,090000,8360480,7240,7250,7250,7200,957
|