615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,191100,2309021410,6090,6090,6090,6090,0
|
|
20230629,191000,2309021410,6090,6090,6090,6090,0
|
|
20230629,190900,2309021410,6090,6090,6090,6090,0
|
|
20230629,190800,2309021410,6090,6090,6090,6090,0
|
|
20230629,190700,2309021410,6090,6090,6090,6090,0
|
|
20230629,190600,2309021410,6090,6090,6090,6090,0
|
|
20230629,190500,2309021410,6090,6090,6090,6090,0
|
|
20230629,190400,2309021410,6090,6090,6090,6090,0
|
|
20230629,190300,2309021410,6090,6090,6090,6090,0
|
|
20230629,190200,2309021410,6090,6090,6090,6090,0
|
|
20230629,190100,2309021410,6090,6090,6090,6090,0
|
|
20230629,190000,2309021410,6090,6090,6090,6090,0
|
|
20230629,185900,2309021410,6090,6090,6090,6090,0
|
|
20230629,185800,2309021410,6090,6090,6090,6090,0
|
|
20230629,185700,2309021410,6090,6090,6090,6090,0
|
|
20230629,185600,2309021410,6090,6090,6090,6090,0
|
|
20230629,185500,2309021410,6090,6090,6090,6090,0
|
|
20230629,185400,2309021410,6090,6090,6090,6090,0
|
|
20230629,185300,2309021410,6090,6090,6090,6090,0
|
|
20230629,185200,2309021410,6090,6090,6090,6090,0
|
|
20230629,185100,2309021410,6090,6090,6090,6090,0
|
|
20230629,185000,2309021410,6090,6090,6090,6090,0
|
|
20230629,184900,2309021410,6090,6090,6090,6090,0
|
|
20230629,184800,2309021410,6090,6090,6090,6090,0
|
|
20230629,184700,2309021410,6090,6090,6090,6090,0
|
|
20230629,184600,2309021410,6090,6090,6090,6090,0
|
|
20230629,184500,2309021410,6090,6090,6090,6090,0
|
|
20230629,184400,2309021410,6090,6090,6090,6090,0
|
|
20230629,184300,2309021410,6090,6090,6090,6090,0
|
|
20230629,184200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,184100,2309021410,6090,6090,6090,6090,0
|
|
20230629,184000,2309021410,6090,6090,6090,6090,0
|
|
20230629,183900,2309021410,6090,6090,6090,6090,0
|
|
20230629,183800,2309021410,6090,6090,6090,6090,0
|
|
20230629,183700,2309021410,6090,6090,6090,6090,0
|
|
20230629,183600,2309021410,6090,6090,6090,6090,0
|
|
20230629,183500,2309021410,6090,6090,6090,6090,0
|
|
20230629,183400,2309021410,6090,6090,6090,6090,0
|
|
20230629,183300,2309021410,6090,6090,6090,6090,0
|
|
20230629,183200,2309021410,6090,6090,6090,6090,0
|
|
20230629,183100,2309021410,6090,6090,6090,6090,0
|
|
20230629,183000,2309021410,6090,6090,6090,6090,0
|
|
20230629,182900,2309021410,6090,6090,6090,6090,0
|
|
20230629,182800,2309021410,6090,6090,6090,6090,0
|
|
20230629,182700,2309021410,6090,6090,6090,6090,0
|
|
20230629,182600,2309021410,6090,6090,6090,6090,0
|
|
20230629,182500,2309021410,6090,6090,6090,6090,0
|
|
20230629,182400,2309021410,6090,6090,6090,6090,0
|
|
20230629,182300,2309021410,6090,6090,6090,6090,0
|
|
20230629,182200,2309021410,6090,6090,6090,6090,0
|
|
20230629,182100,2309021410,6090,6090,6090,6090,0
|
|
20230629,182000,2309021410,6090,6090,6090,6090,0
|
|
20230629,181900,2309021410,6090,6090,6090,6090,0
|
|
20230629,181800,2309021410,6090,6090,6090,6090,0
|
|
20230629,181700,2309021410,6090,6090,6090,6090,0
|
|
20230629,181600,2309021410,6090,6090,6090,6090,0
|
|
20230629,181500,2309021410,6090,6090,6090,6090,0
|
|
20230629,181400,2309021410,6090,6090,6090,6090,0
|
|
20230629,181300,2309021410,6090,6090,6090,6090,0
|
|
20230629,181200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,181100,2309021410,6090,6090,6090,6090,0
|
|
20230629,181000,2309021410,6090,6090,6090,6090,0
|
|
20230629,180900,2309021410,6090,6090,6090,6090,0
|
|
20230629,180800,2309021410,6090,6090,6090,6090,0
|
|
20230629,180700,2309021410,6090,6090,6090,6090,0
|
|
20230629,180600,2309021410,6090,6090,6090,6090,0
|
|
20230629,180500,2309021410,6090,6090,6090,6090,0
|
|
20230629,180400,2309021410,6090,6090,6090,6090,0
|
|
20230629,180300,2309021410,6090,6090,6090,6090,0
|
|
20230629,180200,2309021410,6090,6090,6090,6090,0
|
|
20230629,180100,2309021410,6090,6090,6090,6090,0
|
|
20230629,180000,2309021410,6090,6090,6090,6090,0
|
|
20230629,175900,2309021410,6090,6090,6090,6090,0
|
|
20230629,175800,2309021410,6090,6090,6090,6090,0
|
|
20230629,175700,2309021410,6090,6090,6090,6090,0
|
|
20230629,175600,2309021410,6090,6090,6090,6090,0
|
|
20230629,175500,2309021410,6090,6090,6090,6090,0
|
|
20230629,175400,2309021410,6090,6090,6090,6090,0
|
|
20230629,175300,2309021410,6090,6090,6090,6090,0
|
|
20230629,175200,2309021410,6090,6090,6090,6090,0
|
|
20230629,175100,2309021410,6090,6090,6090,6090,0
|
|
20230629,175000,2309021410,6090,6090,6090,6090,0
|
|
20230629,174900,2309021410,6090,6090,6090,6090,0
|
|
20230629,174800,2309021410,6090,6090,6090,6090,0
|
|
20230629,174700,2309021410,6090,6090,6090,6090,0
|
|
20230629,174600,2309021410,6090,6090,6090,6090,0
|
|
20230629,174500,2309021410,6090,6090,6090,6090,0
|
|
20230629,174400,2309021410,6090,6090,6090,6090,0
|
|
20230629,174300,2309021410,6090,6090,6090,6090,0
|
|
20230629,174200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,174100,2309021410,6090,6090,6090,6090,0
|
|
20230629,174000,2309021410,6090,6090,6090,6090,0
|
|
20230629,173900,2309021410,6090,6090,6090,6090,0
|
|
20230629,173800,2309021410,6090,6090,6090,6090,0
|
|
20230629,173700,2309021410,6090,6090,6090,6090,0
|
|
20230629,173600,2309021410,6090,6090,6090,6090,0
|
|
20230629,173500,2309021410,6090,6090,6090,6090,0
|
|
20230629,173400,2309021410,6090,6090,6090,6090,0
|
|
20230629,173300,2309021410,6090,6090,6090,6090,0
|
|
20230629,173200,2309021410,6090,6090,6090,6090,0
|
|
20230629,173100,2309021410,6090,6090,6090,6090,0
|
|
20230629,173000,2309021410,6090,6090,6090,6090,0
|
|
20230629,172900,2309021410,6090,6090,6090,6090,0
|
|
20230629,172800,2309021410,6090,6090,6090,6090,0
|
|
20230629,172700,2309021410,6090,6090,6090,6090,0
|
|
20230629,172600,2309021410,6090,6090,6090,6090,0
|
|
20230629,172500,2309021410,6090,6090,6090,6090,0
|
|
20230629,172400,2309021410,6090,6090,6090,6090,0
|
|
20230629,172300,2309021410,6090,6090,6090,6090,0
|
|
20230629,172200,2309021410,6090,6090,6090,6090,0
|
|
20230629,172100,2309021410,6090,6090,6090,6090,0
|
|
20230629,172000,2309021410,6090,6090,6090,6090,0
|
|
20230629,171900,2309021410,6090,6090,6090,6090,0
|
|
20230629,171800,2309021410,6090,6090,6090,6090,0
|
|
20230629,171700,2309021410,6090,6090,6090,6090,0
|
|
20230629,171600,2309021410,6090,6090,6090,6090,0
|
|
20230629,171500,2309021410,6090,6090,6090,6090,0
|
|
20230629,171400,2309021410,6090,6090,6090,6090,0
|
|
20230629,171300,2309021410,6090,6090,6090,6090,0
|
|
20230629,171200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,171100,2309021410,6090,6090,6090,6090,0
|
|
20230629,171000,2309021410,6090,6090,6090,6090,0
|
|
20230629,170900,2309021410,6090,6090,6090,6090,0
|
|
20230629,170800,2309021410,6090,6090,6090,6090,0
|
|
20230629,170700,2309021410,6090,6090,6090,6090,0
|
|
20230629,170600,2309021410,6090,6090,6090,6090,0
|
|
20230629,170500,2309021410,6090,6090,6090,6090,0
|
|
20230629,170400,2309021410,6090,6090,6090,6090,0
|
|
20230629,170300,2309021410,6090,6090,6090,6090,0
|
|
20230629,170200,2309021410,6090,6090,6090,6090,0
|
|
20230629,170100,2309021410,6090,6090,6090,6090,0
|
|
20230629,170000,2309021410,6090,6090,6090,6090,0
|
|
20230629,165900,2309021410,6090,6090,6090,6090,0
|
|
20230629,165800,2309021410,6090,6090,6090,6090,0
|
|
20230629,165700,2309021410,6090,6090,6090,6090,0
|
|
20230629,165600,2309021410,6090,6090,6090,6090,0
|
|
20230629,165500,2309021410,6090,6090,6090,6090,0
|
|
20230629,165400,2309021410,6090,6090,6090,6090,0
|
|
20230629,165300,2309021410,6090,6090,6090,6090,0
|
|
20230629,165200,2309021410,6090,6090,6090,6090,0
|
|
20230629,165100,2309021410,6090,6090,6090,6090,0
|
|
20230629,165000,2309021410,6090,6090,6090,6090,0
|
|
20230629,164900,2309021410,6090,6090,6090,6090,0
|
|
20230629,164800,2309021410,6090,6090,6090,6090,0
|
|
20230629,164700,2309021410,6090,6090,6090,6090,0
|
|
20230629,164600,2309021410,6090,6090,6090,6090,0
|
|
20230629,164500,2309021410,6090,6090,6090,6090,0
|
|
20230629,164400,2309021410,6090,6090,6090,6090,0
|
|
20230629,164300,2309021410,6090,6090,6090,6090,0
|
|
20230629,164200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,164100,2309021410,6090,6090,6090,6090,0
|
|
20230629,164000,2309021410,6090,6090,6090,6090,0
|
|
20230629,163900,2309021410,6090,6090,6090,6090,0
|
|
20230629,163800,2309021410,6090,6090,6090,6090,0
|
|
20230629,163700,2309021410,6090,6090,6090,6090,0
|
|
20230629,163600,2309021410,6090,6090,6090,6090,0
|
|
20230629,163500,2309021410,6090,6090,6090,6090,0
|
|
20230629,163400,2309021410,6090,6090,6090,6090,0
|
|
20230629,163300,2309021410,6090,6090,6090,6090,0
|
|
20230629,163200,2309021410,6090,6090,6090,6090,0
|
|
20230629,163100,2309021410,6090,6090,6090,6090,0
|
|
20230629,163000,2309021410,6090,6090,6090,6090,0
|
|
20230629,162900,2309021410,6090,6090,6090,6090,0
|
|
20230629,162800,2309021410,6090,6090,6090,6090,0
|
|
20230629,162700,2309021410,6090,6090,6090,6090,0
|
|
20230629,162600,2309021410,6090,6090,6090,6090,0
|
|
20230629,162500,2309021410,6090,6090,6090,6090,0
|
|
20230629,162400,2309021410,6090,6090,6090,6090,0
|
|
20230629,162300,2309021410,6090,6090,6090,6090,0
|
|
20230629,162200,2309021410,6090,6090,6090,6090,0
|
|
20230629,162100,2309021410,6090,6090,6090,6090,0
|
|
20230629,162000,2309021410,6090,6090,6090,6090,0
|
|
20230629,161900,2309021410,6090,6090,6090,6090,0
|
|
20230629,161800,2309021410,6090,6090,6090,6090,0
|
|
20230629,161700,2309021410,6090,6090,6090,6090,0
|
|
20230629,161600,2309021410,6090,6090,6090,6090,0
|
|
20230629,161500,2309021410,6090,6090,6090,6090,0
|
|
20230629,161400,2309021410,6090,6090,6090,6090,0
|
|
20230629,161300,2309021410,6090,6090,6090,6090,0
|
|
20230629,161200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,161100,2309021410,6090,6090,6090,6090,0
|
|
20230629,161000,2309021410,6090,6090,6090,6090,0
|
|
20230629,160900,2309021410,6090,6090,6090,6090,0
|
|
20230629,160800,2309021410,6090,6090,6090,6090,0
|
|
20230629,160700,2309021410,6090,6090,6090,6090,0
|
|
20230629,160600,2309021410,6090,6090,6090,6090,0
|
|
20230629,160500,2309021410,6090,6090,6090,6090,0
|
|
20230629,160400,2309021410,6090,6090,6090,6090,0
|
|
20230629,160300,2309021410,6090,6090,6090,6090,0
|
|
20230629,160200,2309021410,6090,6090,6090,6090,0
|
|
20230629,160100,2309021410,6090,6090,6090,6090,0
|
|
20230629,160000,2309021410,6090,6090,6090,6090,0
|
|
20230629,155900,2309021410,6090,6090,6090,6090,0
|
|
20230629,155800,2309021410,6090,6090,6090,6090,0
|
|
20230629,155700,2309021410,6090,6090,6090,6090,0
|
|
20230629,155600,2309021410,6090,6090,6090,6090,0
|
|
20230629,155500,2309021410,6090,6090,6090,6090,0
|
|
20230629,155400,2309021410,6090,6090,6090,6090,0
|
|
20230629,155300,2309021410,6090,6090,6090,6090,0
|
|
20230629,155200,2309021410,6090,6090,6090,6090,0
|
|
20230629,155100,2309021410,6090,6090,6090,6090,0
|
|
20230629,155000,2309021410,6090,6090,6090,6090,0
|
|
20230629,154900,2309021410,6090,6090,6090,6090,0
|
|
20230629,154800,2309021410,6090,6090,6090,6090,0
|
|
20230629,154700,2309021410,6090,6090,6090,6090,0
|
|
20230629,154600,2309021410,6090,6090,6090,6090,0
|
|
20230629,154500,2309021410,6090,6090,6090,6090,0
|
|
20230629,154400,2309021410,6090,6090,6090,6090,0
|
|
20230629,154300,2309021410,6090,6090,6090,6090,0
|
|
20230629,154200,2309021410,6090,6090,6090,6090,5509
|
|
20230629,154100,2309021410,6090,6090,6090,6090,0
|
|
20230629,154000,2309021410,6090,6090,6090,6090,0
|
|
20230629,153900,2309021410,6090,6090,6090,6090,0
|
|
20230629,153800,2309021410,6090,6090,6090,6090,0
|
|
20230629,153700,2309021410,6090,6090,6090,6090,0
|
|
20230629,153600,2309021410,6090,6090,6090,6090,0
|
|
20230629,153500,2309021410,6090,6090,6090,6090,0
|
|
20230629,153400,2309021410,6090,6090,6090,6090,0
|
|
20230629,153300,2309021410,6090,6090,6090,6090,0
|
|
20230629,153200,2309021410,6090,6090,6090,6090,0
|
|
20230629,153100,2309021410,6090,6090,6090,6090,0
|
|
20230629,153000,2309021410,6090,6090,6090,6090,5509
|
|
20230629,152900,2275471600,6090,6090,6090,6090,0
|
|
20230629,152800,2275471600,6090,6090,6090,6090,0
|
|
20230629,152700,2275471600,6090,6090,6090,6090,0
|
|
20230629,152600,2275471600,6090,6090,6090,6090,0
|
|
20230629,152500,2275471600,6090,6090,6090,6090,0
|
|
20230629,152400,2275471600,6090,6090,6090,6090,0
|
|
20230629,152300,2275471600,6090,6090,6090,6090,0
|
|
20230629,152200,2275471600,6090,6090,6090,6090,0
|
|
20230629,152100,2275471600,6090,6090,6090,6090,0
|
|
20230629,152000,2275471600,6090,6090,6090,6090,0
|
|
20230629,151900,2275471600,6090,6140,6140,6080,9973
|
|
20230629,151800,2214721910,6110,6110,6140,6110,429
|
|
20230629,151700,2212100690,6130,6130,6140,6110,473
|
|
20230629,151600,2209203180,6140,6130,6140,6130,255
|
|
20230629,151500,2207640010,6140,6130,6140,6130,454
|
|
20230629,151400,2204856510,6130,6100,6130,6100,916
|
|
20230629,151300,2199249200,6120,6120,6120,6120,0
|
|
20230629,151200,2199249200,6120,6100,6120,6100,115
|
|
20230629,151100,2198547680,6100,6100,6100,6100,1097
|
|
20230629,151000,2191855980,6100,6100,6100,6100,5
|
|
20230629,150900,2191825480,6100,6120,6120,6100,679
|
|
20230629,150800,2187683560,6100,6100,6100,6090,1277
|
|
20230629,150700,2179897980,6100,6100,6110,6100,974
|
|
20230629,150600,2173955530,6110,6110,6110,6110,1
|
|
20230629,150500,2173949420,6120,6120,6120,6120,0
|
|
20230629,150400,2173949420,6120,6120,6120,6120,31
|
|
20230629,150300,2173759700,6120,6110,6120,6110,329
|
|
20230629,150200,2171746620,6110,6110,6110,6110,1157
|
|
20230629,150100,2164677350,6110,6110,6110,6110,395
|
|
20230629,150000,2162263900,6110,6100,6110,6100,292
|
|
20230629,145900,2160479980,6100,6100,6100,6100,200
|
|
20230629,145800,2159259980,6100,6110,6110,6100,876
|
|
20230629,145700,2153915440,6100,6110,6110,6100,329
|
|
20230629,145600,2151905270,6100,6100,6100,6100,0
|
|
20230629,145500,2151905270,6100,6100,6100,6100,10
|
|
20230629,145400,2151844270,6100,6100,6100,6100,5
|
|
20230629,145300,2151813770,6100,6100,6100,6100,535
|
|
20230629,145200,2148550270,6100,6100,6100,6100,1700
|
|
20230629,145100,2138180270,6110,6110,6110,6110,212
|
|
20230629,145000,2136884950,6110,6110,6110,6110,703
|
|
20230629,144900,2132589620,6110,6120,6120,6110,298
|
|
20230629,144800,2130768830,6100,6110,6110,6100,1406
|
|
20230629,144700,2122182700,6110,6110,6110,6110,170
|
|
20230629,144600,2121144000,6110,6120,6120,6110,221
|
|
20230629,144500,2119793680,6110,6120,6120,6110,770
|
|
20230629,144400,2115088970,6110,6110,6120,6110,389
|
|
20230629,144300,2112711570,6120,6130,6130,6120,801
|
|
20230629,144200,2107809390,6130,6120,6130,6120,132
|
|
20230629,144100,2107000330,6120,6130,6130,6120,278
|
|
20230629,144000,2105298830,6120,6120,6120,6120,13
|
|
20230629,143900,2105219270,6120,6120,6120,6120,91
|
|
20230629,143800,2104662350,6120,6110,6120,6110,95
|
|
20230629,143700,2104081500,6110,6120,6120,6110,118
|
|
20230629,143600,2103359520,6120,6120,6120,6120,205
|
|
20230629,143500,2102104920,6130,6120,6130,6120,3
|
|
20230629,143400,2102086540,6120,6120,6120,6120,20
|
|
20230629,143300,2101964140,6120,6130,6130,6120,190
|
|
20230629,143200,2100800340,6130,6130,6130,6130,0
|
|
20230629,143100,2100800340,6130,6130,6140,6130,271
|
|
20230629,143000,2099139100,6140,6140,6140,6130,22
|
|
20230629,142900,2099004220,6150,6150,6150,6150,0
|
|
20230629,142800,2099004220,6150,6160,6160,6140,4786
|
|
20230629,142700,2069597320,6150,6150,6150,6150,32
|
|
20230629,142600,2069400520,6150,6150,6150,6150,0
|
|
20230629,142500,2069400520,6150,6150,6150,6150,356
|
|
20230629,142400,2067211120,6150,6150,6150,6150,104
|
|
20230629,142300,2066571520,6150,6150,6150,6150,755
|
|
20230629,142200,2061928270,6150,6160,6160,6150,15
|
|
20230629,142100,2061835970,6160,6160,6160,6160,0
|
|
20230629,142000,2061835970,6160,6150,6160,6150,112
|
|
20230629,141900,2061146350,6150,6150,6150,6150,1
|
|
20230629,141800,2061140200,6150,6150,6150,6150,10
|
|
20230629,141700,2061078700,6150,6150,6150,6150,57
|
|
20230629,141600,2060728150,6150,6160,6160,6150,246
|
|
20230629,141500,2059213820,6160,6150,6160,6150,28
|
|
20230629,141400,2059041460,6150,6160,6160,6150,546
|
|
20230629,141300,2055683150,6160,6150,6160,6150,111
|
|
20230629,141200,2054999410,6160,6160,6160,6160,3
|
|
20230629,141100,2054980930,6150,6150,6150,6150,50
|
|
20230629,141000,2054673430,6150,6160,6160,6150,630
|
|
20230629,140900,2050794830,6160,6160,6160,6160,634
|
|
20230629,140800,2046889390,6150,6150,6150,6150,121
|
|
20230629,140700,2046145240,6150,6150,6150,6150,102
|
|
20230629,140600,2045517940,6150,6160,6160,6150,174
|
|
20230629,140500,2044447720,6160,6150,6160,6150,80
|
|
20230629,140400,2043955660,6160,6160,6160,6160,100
|
|
20230629,140300,2043339660,6150,6150,6150,6150,0
|
|
20230629,140200,2043339660,6150,6150,6160,6150,592
|
|
20230629,140100,2039698850,6170,6170,6170,6170,0
|
|
20230629,140000,2039698850,6170,6160,6170,6160,542
|
|
20230629,135900,2036360080,6170,6170,6170,6170,83
|
|
20230629,135800,2035847970,6170,6180,6180,6170,119
|
|
20230629,135700,2035112740,6170,6170,6170,6170,126
|
|
20230629,135600,2034335320,6160,6160,6160,6160,0
|
|
20230629,135500,2034335320,6160,6160,6160,6160,0
|
|
20230629,135400,2034335320,6160,6150,6160,6150,49
|
|
20230629,135300,2034033490,6160,6160,6160,6160,56
|
|
20230629,135200,2033688530,6160,6150,6160,6150,101
|
|
20230629,135100,2033067370,6150,6150,6150,6150,0
|
|
20230629,135000,2033067370,6150,6150,6150,6150,1
|
|
20230629,134900,2033061220,6160,6160,6160,6160,32
|
|
20230629,134800,2032864100,6150,6150,6150,6150,0
|
|
20230629,134700,2032864100,6150,6150,6150,6150,150
|
|
20230629,134600,2031941600,6150,6170,6170,6150,125
|
|
20230629,134500,2031172470,6150,6150,6150,6150,100
|
|
20230629,134400,2030557470,6150,6150,6150,6150,294
|
|
20230629,134300,2028749370,6180,6180,6180,6180,0
|
|
20230629,134200,2028749370,6180,6180,6180,6180,0
|
|
20230629,134100,2028749370,6180,6180,6180,6180,1
|
|
20230629,134000,2028743190,6150,6160,6160,6150,80
|
|
20230629,133900,2028251090,6150,6160,6160,6150,3330
|
|
20230629,133800,2007763360,6160,6180,6180,6160,443
|
|
20230629,133700,2005033540,6180,6180,6180,6180,103
|
|
20230629,133600,2004397000,6180,6180,6180,6160,620
|
|
20230629,133500,2000567800,6180,6160,6180,6160,101
|
|
20230629,133400,1999945620,6160,6160,6160,6160,0
|
|
20230629,133300,1999945620,6160,6160,6160,6160,3
|
|
20230629,133200,1999927140,6180,6180,6180,6180,86
|
|
20230629,133100,1999395660,6180,6180,6180,6180,0
|
|
20230629,133000,1999395660,6180,6180,6180,6180,0
|
|
20230629,132900,1999395660,6180,6180,6180,6180,0
|
|
20230629,132800,1999395660,6180,6160,6180,6160,128
|
|
20230629,132700,1998607160,6180,6180,6180,6180,16
|
|
20230629,132600,1998508280,6180,6170,6180,6170,1013
|
|
20230629,132500,1992253060,6160,6150,6160,6150,5110
|
|
20230629,132400,1960826060,6150,6150,6150,6150,0
|
|
20230629,132300,1960826060,6150,6150,6150,6150,0
|
|
20230629,132200,1960826060,6150,6150,6150,6150,0
|
|
20230629,132100,1960826060,6150,6160,6160,6150,327
|
|
20230629,132000,1958813010,6160,6160,6160,6160,200
|
|
20230629,131900,1957581010,6160,6160,6160,6160,84
|
|
20230629,131800,1957063570,6180,6150,6180,6150,1079
|
|
20230629,131700,1950407720,6130,6120,6130,6120,82
|
|
20230629,131600,1949905870,6130,6140,6150,6130,41
|
|
20230629,131500,1949654350,6120,6140,6140,6120,508
|
|
20230629,131400,1946543710,6130,6130,6130,6130,167
|
|
20230629,131300,1945520000,6130,6130,6130,6130,0
|
|
20230629,131200,1945520000,6130,6130,6130,6130,36
|
|
20230629,131100,1945299320,6130,6130,6130,6130,0
|
|
20230629,131000,1945299320,6130,6130,6130,6130,20
|
|
20230629,130900,1945176720,6120,6120,6120,6120,0
|
|
20230629,130800,1945176720,6120,6120,6120,6120,0
|
|
20230629,130700,1945176720,6120,6120,6120,6120,0
|
|
20230629,130600,1945176720,6120,6130,6130,6120,246
|
|
20230629,130500,1943669140,6120,6120,6120,6120,0
|
|
20230629,130400,1943669140,6120,6120,6120,6120,1
|
|
20230629,130300,1943663020,6120,6120,6120,6120,162
|
|
20230629,130200,1942671580,6140,6140,6140,6140,0
|
|
20230629,130100,1942671580,6140,6140,6140,6140,0
|
|
20230629,130000,1942671580,6140,6140,6140,6140,15
|
|
20230629,125900,1942579480,6110,6110,6110,6110,20
|
|
20230629,125800,1942457280,6110,6110,6110,6110,10
|
|
20230629,125700,1942396180,6110,6110,6110,6110,18
|
|
20230629,125600,1942286200,6140,6110,6140,6110,20
|
|
20230629,125500,1942163700,6110,6140,6140,6110,67
|
|
20230629,125400,1941752410,6140,6120,6140,6100,2529
|
|
20230629,125300,1926312060,6110,6110,6110,6110,0
|
|
20230629,125200,1926312060,6110,6120,6120,6110,1000
|
|
20230629,125100,1920202040,6120,6120,6120,6120,0
|
|
20230629,125000,1920202040,6120,6110,6120,6110,680
|
|
20230629,124900,1916040450,6110,6100,6110,6100,896
|
|
20230629,124800,1910569010,6100,6110,6110,6100,1023
|
|
20230629,124700,1904318650,6110,6120,6120,6110,571
|
|
20230629,124600,1900829820,6120,6120,6120,6120,1499
|
|
20230629,124500,1891655940,6120,6130,6130,6120,1425
|
|
20230629,124400,1882923170,6130,6130,6130,6130,141
|
|
20230629,124300,1882058840,6130,6150,6150,6130,53
|
|
20230629,124200,1881733910,6150,6150,6150,6150,398
|
|
20230629,124100,1879286210,6150,6150,6150,6150,0
|
|
20230629,124000,1879286210,6150,6150,6150,6150,72
|
|
20230629,123900,1878843410,6130,6130,6130,6130,200
|
|
20230629,123800,1877617410,6120,6130,6130,6120,417
|
|
20230629,123700,1875063400,6150,6150,6150,6150,17
|
|
20230629,123600,1874958850,6140,6140,6140,6140,0
|
|
20230629,123500,1874958850,6140,6140,6140,6140,105
|
|
20230629,123400,1874314150,6150,6150,6150,6150,20
|
|
20230629,123300,1874191150,6150,6130,6150,6130,51
|
|
20230629,123200,1873878500,6130,6130,6130,6130,0
|
|
20230629,123100,1873878500,6130,6130,6130,6130,1000
|
|
20230629,123000,1867748500,6130,6130,6130,6130,0
|
|
20230629,122900,1867748500,6130,6150,6150,6130,4
|
|
20230629,122800,1867723960,6130,6130,6130,6130,1
|
|
20230629,122700,1867717830,6130,6130,6130,6130,0
|
|
20230629,122600,1867717830,6130,6140,6140,6130,100
|
|
20230629,122500,1867104790,6140,6140,6140,6140,0
|
|
20230629,122400,1867104790,6140,6140,6140,6140,0
|
|
20230629,122300,1867104790,6140,6140,6140,6140,1
|
|
20230629,122200,1867098650,6130,6130,6130,6130,0
|
|
20230629,122100,1867098650,6130,6150,6150,6130,100
|
|
20230629,122000,1866484650,6150,6150,6150,6150,0
|
|
20230629,121900,1866484650,6150,6130,6150,6130,322
|
|
20230629,121800,1864510710,6130,6130,6130,6130,284
|
|
20230629,121700,1862769790,6130,6130,6130,6130,0
|
|
20230629,121600,1862769790,6130,6130,6130,6130,20
|
|
20230629,121500,1862647190,6130,6130,6130,6130,0
|
|
20230629,121400,1862647190,6130,6110,6130,6110,3940
|
|
20230629,121300,1838529030,6120,6130,6130,6120,2049
|
|
20230629,121200,1825972010,6130,6130,6130,6130,0
|
|
20230629,121100,1825972010,6130,6130,6130,6130,148
|
|
20230629,121000,1825064770,6130,6130,6130,6130,160
|
|
20230629,120900,1824083970,6130,6150,6150,6130,325
|
|
20230629,120800,1822091700,6130,6130,6130,6130,100
|
|
20230629,120700,1821478700,6150,6150,6150,6150,7
|
|
20230629,120600,1821435650,6130,6130,6130,6130,457
|
|
20230629,120500,1818634240,6130,6150,6150,6130,2645
|
|
20230629,120400,1802389580,6150,6150,6150,6150,211
|
|
20230629,120300,1801091930,6150,6150,6150,6150,351
|
|
20230629,120200,1798933280,6150,6150,6150,6150,69
|
|
20230629,120100,1798508930,6150,6150,6150,6150,22
|
|
20230629,120000,1798373630,6150,6150,6150,6150,16
|
|
20230629,115900,1798275230,6150,6150,6150,6150,88
|
|
20230629,115800,1797734030,6150,6150,6150,6150,84
|
|
20230629,115700,1797217430,6150,6150,6150,6150,2437
|
|
20230629,115600,1782229880,6150,6170,6170,6150,202
|
|
20230629,115500,1780987550,6150,6160,6160,6150,266
|
|
20230629,115400,1779350370,6160,6180,6180,6160,96
|
|
20230629,115300,1778758900,6180,6180,6180,6180,28
|
|
20230629,115200,1778585860,6210,6200,6210,6200,603
|
|
20230629,115100,1774847250,6200,6200,6200,6200,15
|
|
20230629,115000,1774754250,6210,6200,6210,6200,107
|
|
20230629,114900,1774090810,6170,6150,6170,6150,1105
|
|
20230629,114800,1767292980,6170,6170,6170,6170,0
|
|
20230629,114700,1767292980,6170,6160,6170,6160,50
|
|
20230629,114600,1766984950,6170,6160,6170,6150,218
|
|
20230629,114500,1765642220,6170,6170,6170,6150,109
|
|
20230629,114400,1764971690,6160,6180,6180,6160,130
|
|
20230629,114300,1764170870,6180,6140,6180,6140,79
|
|
20230629,114200,1763685770,6140,6190,6190,6140,6064
|
|
20230629,114100,1726386960,6200,6200,6210,6200,137
|
|
20230629,114000,1725537550,6190,6190,6190,6190,225
|
|
20230629,113900,1724144800,6210,6190,6210,6190,109
|
|
20230629,113800,1723469540,6190,6180,6190,6180,1020
|
|
20230629,113700,1717155930,6180,6180,6190,6180,1007
|
|
20230629,113600,1710932660,6180,6170,6180,6160,339
|
|
20230629,113500,1708841050,6160,6160,6160,6160,0
|
|
20230629,113400,1708841050,6160,6170,6170,6160,393
|
|
20230629,113300,1706416740,6170,6160,6170,6160,293
|
|
20230629,113200,1704610230,6160,6160,6160,6160,10
|
|
20230629,113100,1704548630,6160,6170,6170,6160,134
|
|
20230629,113000,1703722670,6160,6160,6160,6160,532
|
|
20230629,112900,1700445550,6170,6170,6170,6170,90
|
|
20230629,112800,1699890250,6160,6160,6160,6160,0
|
|
20230629,112700,1699890250,6160,6160,6160,6160,496
|
|
20230629,112600,1696834890,6150,6160,6160,6150,1702
|
|
20230629,112500,1686350740,6150,6150,6160,6150,700
|
|
20230629,112400,1682045730,6150,6150,6150,6150,225
|
|
20230629,112300,1680661980,6150,6150,6160,6150,146
|
|
20230629,112200,1679763820,6150,6150,6150,6150,596
|
|
20230629,112100,1676098420,6150,6160,6160,6150,86
|
|
20230629,112000,1675569020,6150,6160,6160,6150,1883
|
|
20230629,111900,1663986570,6150,6160,6160,6150,1427
|
|
20230629,111800,1655207570,6160,6160,6180,6150,1609
|
|
20230629,111700,1645290500,6160,6140,6190,6140,3426
|
|
20230629,111600,1624163850,6150,6290,6290,6140,15734
|
|
20230629,111500,1526641180,6290,6330,6330,6290,4797
|
|
20230629,111400,1496402580,6330,6310,6350,6310,2177
|
|
20230629,111300,1482616840,6330,6370,6390,6310,13725
|
|
20230629,111200,1395454330,6370,6390,6450,6370,7453
|
|
20230629,111100,1347663050,6400,6400,6470,6360,23671
|
|
20230629,111000,1195772630,6390,6370,6410,6320,9154
|
|
20230629,110900,1137425260,6370,6290,6440,6250,18666
|
|
20230629,110800,1018151350,6300,6460,6470,6240,24555
|
|
20230629,110700,860919220,6470,6280,6500,6220,40842
|
|
20230629,110600,599825670,6290,6100,6300,6100,9041
|
|
20230629,110500,543589790,6100,6120,6140,6080,8571
|
|
20230629,110400,491312860,6120,6140,6140,6120,9012
|
|
20230629,110300,436072130,6140,6150,6170,6140,976
|
|
20230629,110200,430073440,6150,6160,6160,6150,3302
|
|
20230629,110100,409758050,6160,6160,6160,6160,509
|
|
20230629,110000,406622610,6160,6160,6160,6160,0
|
|
20230629,105900,406622610,6160,6170,6170,6160,374
|
|
20230629,105800,404318760,6160,6160,6160,6160,0
|
|
20230629,105700,404318760,6160,6160,6160,6160,2
|
|
20230629,105600,404306440,6160,6170,6170,6160,242
|
|
20230629,105500,402813310,6160,6190,6190,6160,694
|
|
20230629,105400,398534310,6150,6150,6150,6150,0
|
|
20230629,105300,398534310,6150,6150,6150,6150,135
|
|
20230629,105200,397704060,6150,6150,6150,6150,766
|
|
20230629,105100,392993160,6150,6150,6150,6150,283
|
|
20230629,105000,391252710,6150,6140,6150,6140,295
|
|
20230629,104900,389440310,6140,6140,6140,6140,3398
|
|
20230629,104800,368576590,6140,6140,6150,6140,1615
|
|
20230629,104700,358660180,6140,6150,6150,6140,3051
|
|
20230629,104600,339900060,6150,6160,6160,6150,171
|
|
20230629,104500,338847320,6160,6160,6160,6150,1206
|
|
20230629,104400,331422830,6160,6160,6160,6160,365
|
|
20230629,104300,329174430,6160,6170,6190,6160,2244
|
|
20230629,104200,315342380,6170,6180,6180,6170,218
|
|
20230629,104100,313997310,6180,6180,6180,6180,180
|
|
20230629,104000,312884910,6180,6170,6180,6170,1252
|
|
20230629,103900,305160060,6170,6170,6170,6170,338
|
|
20230629,103800,303074600,6170,6170,6170,6170,87
|
|
20230629,103700,302537810,6180,6190,6190,6180,1048
|
|
20230629,103600,296060170,6180,6200,6200,6180,5372
|
|
20230629,103500,262774060,6220,6220,6220,6220,9
|
|
20230629,103400,262718080,6210,6220,6220,6210,1393
|
|
20230629,103300,254061840,6220,6210,6220,6210,20
|
|
20230629,103200,253937460,6210,6210,6210,6210,0
|
|
20230629,103100,253937460,6210,6210,6210,6210,0
|
|
20230629,103000,253937460,6210,6210,6210,6210,18
|
|
20230629,102900,253825680,6210,6220,6220,6210,501
|
|
20230629,102800,250713590,6230,6230,6230,6230,1
|
|
20230629,102700,250707360,6230,6230,6230,6230,0
|
|
20230629,102600,250707360,6230,6230,6230,6230,0
|
|
20230629,102500,250707360,6230,6230,6230,6230,0
|
|
20230629,102400,250707360,6230,6230,6230,6230,0
|
|
20230629,102300,250707360,6230,6230,6230,6230,13
|
|
20230629,102200,250626370,6230,6220,6230,6220,141
|
|
20230629,102100,249748220,6210,6210,6210,6210,0
|
|
20230629,102000,249748220,6210,6210,6210,6210,0
|
|
20230629,101900,249748220,6210,6210,6210,6210,20
|
|
20230629,101800,249624020,6210,6210,6210,6210,0
|
|
20230629,101700,249624020,6210,6230,6230,6210,435
|
|
20230629,101600,246914170,6210,6210,6210,6210,0
|
|
20230629,101500,246914170,6210,6230,6230,6210,441
|
|
20230629,101400,244175540,6230,6220,6230,6210,302
|
|
20230629,101300,242295230,6210,6210,6210,6210,312
|
|
20230629,101200,240357710,6210,6210,6210,6210,188
|
|
20230629,101100,239190230,6210,6210,6210,6210,0
|
|
20230629,101000,239190230,6210,6210,6210,6200,465
|
|
20230629,100900,236304500,6210,6210,6210,6210,42
|
|
20230629,100800,236043680,6220,6210,6230,6210,1675
|
|
20230629,100700,225640870,6240,6240,6250,6220,4844
|
|
20230629,100600,195476700,6230,6230,6230,6230,239
|
|
20230629,100500,193987730,6230,6230,6230,6230,0
|
|
20230629,100400,193987730,6230,6230,6230,6230,50
|
|
20230629,100300,193676230,6230,6230,6230,6230,31
|
|
20230629,100200,193483100,6250,6250,6250,6250,33
|
|
20230629,100100,193276850,6250,6250,6250,6250,0
|
|
20230629,100000,193276850,6250,6250,6250,6250,2
|
|
20230629,095900,193264350,6230,6230,6230,6230,182
|
|
20230629,095800,192130490,6230,6230,6230,6230,37
|
|
20230629,095700,191899980,6230,6230,6230,6230,0
|
|
20230629,095600,191899980,6230,6230,6230,6230,200
|
|
20230629,095500,190653980,6230,6230,6230,6230,1
|
|
20230629,095400,190647750,6230,6230,6230,6230,0
|
|
20230629,095300,190647750,6230,6230,6230,6230,1066
|
|
20230629,095200,184006570,6230,6240,6240,6230,1805
|
|
20230629,095100,172746360,6240,6240,6240,6240,483
|
|
20230629,095000,169732440,6240,6250,6250,6240,1753
|
|
20230629,094900,158782970,6250,6250,6250,6250,373
|
|
20230629,094800,156451720,6260,6270,6270,6260,84
|
|
20230629,094700,155925290,6260,6250,6260,6250,71
|
|
20230629,094600,155481370,6260,6270,6270,6260,14
|
|
20230629,094500,155393720,6270,6270,6270,6270,0
|
|
20230629,094400,155393720,6270,6250,6270,6250,510
|
|
20230629,094300,152206200,6250,6250,6250,6250,0
|
|
20230629,094200,152206200,6250,6250,6250,6250,205
|
|
20230629,094100,150924950,6250,6250,6250,6250,1645
|
|
20230629,094000,140643700,6250,6250,6250,6250,90
|
|
20230629,093900,140081200,6250,6250,6250,6250,159
|
|
20230629,093800,139087450,6270,6270,6270,6270,0
|
|
20230629,093700,139087450,6270,6250,6270,6250,610
|
|
20230629,093600,135272930,6250,6250,6250,6250,59
|
|
20230629,093500,134904180,6250,6250,6250,6250,2
|
|
20230629,093400,134891680,6250,6250,6250,6250,379
|
|
20230629,093300,132522930,6250,6270,6270,6250,149
|
|
20230629,093200,131591080,6270,6270,6270,6270,23
|
|
20230629,093100,131446870,6270,6250,6270,6250,378
|
|
20230629,093000,129084350,6250,6250,6250,6250,90
|
|
20230629,092900,128521850,6240,6250,6250,6240,572
|
|
20230629,092800,124947150,6230,6230,6230,6230,3
|
|
20230629,092700,124928460,6230,6230,6230,6230,364
|
|
20230629,092600,122660740,6230,6240,6240,6230,3095
|
|
20230629,092500,103375630,6240,6270,6270,6240,3273
|
|
20230629,092400,82887860,6270,6290,6290,6270,1213
|
|
20230629,092300,75279620,6290,6310,6310,6290,718
|
|
20230629,092200,70755760,6320,6320,6330,6320,715
|
|
20230629,092100,66235960,6320,6320,6320,6320,501
|
|
20230629,092000,63069640,6320,6310,6320,6310,230
|
|
20230629,091900,61616310,6310,6310,6310,6310,25
|
|
20230629,091800,61458560,6300,6290,6300,6290,131
|
|
20230629,091700,60633410,6290,6280,6290,6280,578
|
|
20230629,091600,57003460,6280,6280,6290,6280,1081
|
|
20230629,091500,50211050,6280,6280,6280,6270,264
|
|
20230629,091400,48553420,6280,6260,6280,6260,406
|
|
20230629,091300,46005920,6270,6280,6280,6270,164
|
|
20230629,091200,44977520,6280,6280,6280,6280,1000
|
|
20230629,091100,38697520,6260,6280,6280,6260,498
|
|
20230629,091000,35572450,6280,6280,6280,6280,140
|
|
20230629,090900,34693250,6280,6270,6280,6270,33
|
|
20230629,090800,34486320,6270,6270,6270,6270,23
|
|
20230629,090700,34342110,6260,6260,6260,6260,9
|
|
20230629,090600,34285770,6260,6260,6260,6260,188
|
|
20230629,090500,33108890,6250,6250,6250,6250,0
|
|
20230629,090400,33108890,6250,6240,6250,6230,1231
|
|
20230629,090300,25435690,6250,6260,6260,6250,1864
|
|
20230629,090200,13780590,6250,6250,6250,6250,1
|
|
20230629,090100,13774340,6250,6260,6260,6250,534
|
|
20230629,090000,10433750,6250,6250,6250,6250,1619
|