677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,201300,1240027340,6100,6100,6100,6100,0
|
|
20230601,201200,1240027340,6100,6100,6100,6100,0
|
|
20230601,201100,1240027340,6100,6100,6100,6100,0
|
|
20230601,201000,1240027340,6100,6100,6100,6100,0
|
|
20230601,200900,1240027340,6100,6100,6100,6100,0
|
|
20230601,200800,1240027340,6100,6100,6100,6100,0
|
|
20230601,200700,1240027340,6100,6100,6100,6100,0
|
|
20230601,200600,1240027340,6100,6100,6100,6100,0
|
|
20230601,200500,1240027340,6100,6100,6100,6100,0
|
|
20230601,200400,1240027340,6100,6100,6100,6100,0
|
|
20230601,200300,1240027340,6100,6100,6100,6100,0
|
|
20230601,200200,1240027340,6100,6100,6100,6100,0
|
|
20230601,200100,1240027340,6100,6100,6100,6100,0
|
|
20230601,200000,1240027340,6100,6100,6100,6100,0
|
|
20230601,195900,1240027340,6100,6100,6100,6100,0
|
|
20230601,195800,1240027340,6100,6100,6100,6100,0
|
|
20230601,195700,1240027340,6100,6100,6100,6100,0
|
|
20230601,195600,1240027340,6100,6100,6100,6100,0
|
|
20230601,195500,1240027340,6100,6100,6100,6100,0
|
|
20230601,195400,1240027340,6100,6100,6100,6100,0
|
|
20230601,195300,1240027340,6100,6100,6100,6100,0
|
|
20230601,195200,1240027340,6100,6100,6100,6100,0
|
|
20230601,195100,1240027340,6100,6100,6100,6100,0
|
|
20230601,195000,1240027340,6100,6100,6100,6100,0
|
|
20230601,194900,1240027340,6100,6100,6100,6100,0
|
|
20230601,194800,1240027340,6100,6100,6100,6100,0
|
|
20230601,194700,1240027340,6100,6100,6100,6100,0
|
|
20230601,194600,1240027340,6100,6100,6100,6100,0
|
|
20230601,194500,1240027340,6100,6100,6100,6100,0
|
|
20230601,194400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,194300,1240027340,6100,6100,6100,6100,0
|
|
20230601,194200,1240027340,6100,6100,6100,6100,0
|
|
20230601,194100,1240027340,6100,6100,6100,6100,0
|
|
20230601,194000,1240027340,6100,6100,6100,6100,0
|
|
20230601,193900,1240027340,6100,6100,6100,6100,0
|
|
20230601,193800,1240027340,6100,6100,6100,6100,0
|
|
20230601,193700,1240027340,6100,6100,6100,6100,0
|
|
20230601,193600,1240027340,6100,6100,6100,6100,0
|
|
20230601,193500,1240027340,6100,6100,6100,6100,0
|
|
20230601,193400,1240027340,6100,6100,6100,6100,0
|
|
20230601,193300,1240027340,6100,6100,6100,6100,0
|
|
20230601,193200,1240027340,6100,6100,6100,6100,0
|
|
20230601,193100,1240027340,6100,6100,6100,6100,0
|
|
20230601,193000,1240027340,6100,6100,6100,6100,0
|
|
20230601,192900,1240027340,6100,6100,6100,6100,0
|
|
20230601,192800,1240027340,6100,6100,6100,6100,0
|
|
20230601,192700,1240027340,6100,6100,6100,6100,0
|
|
20230601,192600,1240027340,6100,6100,6100,6100,0
|
|
20230601,192500,1240027340,6100,6100,6100,6100,0
|
|
20230601,192400,1240027340,6100,6100,6100,6100,0
|
|
20230601,192300,1240027340,6100,6100,6100,6100,0
|
|
20230601,192200,1240027340,6100,6100,6100,6100,0
|
|
20230601,192100,1240027340,6100,6100,6100,6100,0
|
|
20230601,192000,1240027340,6100,6100,6100,6100,0
|
|
20230601,191900,1240027340,6100,6100,6100,6100,0
|
|
20230601,191800,1240027340,6100,6100,6100,6100,0
|
|
20230601,191700,1240027340,6100,6100,6100,6100,0
|
|
20230601,191600,1240027340,6100,6100,6100,6100,0
|
|
20230601,191500,1240027340,6100,6100,6100,6100,0
|
|
20230601,191400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,191300,1240027340,6100,6100,6100,6100,0
|
|
20230601,191200,1240027340,6100,6100,6100,6100,0
|
|
20230601,191100,1240027340,6100,6100,6100,6100,0
|
|
20230601,191000,1240027340,6100,6100,6100,6100,0
|
|
20230601,190900,1240027340,6100,6100,6100,6100,0
|
|
20230601,190800,1240027340,6100,6100,6100,6100,0
|
|
20230601,190700,1240027340,6100,6100,6100,6100,0
|
|
20230601,190600,1240027340,6100,6100,6100,6100,0
|
|
20230601,190500,1240027340,6100,6100,6100,6100,0
|
|
20230601,190400,1240027340,6100,6100,6100,6100,0
|
|
20230601,190300,1240027340,6100,6100,6100,6100,0
|
|
20230601,190200,1240027340,6100,6100,6100,6100,0
|
|
20230601,190100,1240027340,6100,6100,6100,6100,0
|
|
20230601,190000,1240027340,6100,6100,6100,6100,0
|
|
20230601,185900,1240027340,6100,6100,6100,6100,0
|
|
20230601,185800,1240027340,6100,6100,6100,6100,0
|
|
20230601,185700,1240027340,6100,6100,6100,6100,0
|
|
20230601,185600,1240027340,6100,6100,6100,6100,0
|
|
20230601,185500,1240027340,6100,6100,6100,6100,0
|
|
20230601,185400,1240027340,6100,6100,6100,6100,0
|
|
20230601,185300,1240027340,6100,6100,6100,6100,0
|
|
20230601,185200,1240027340,6100,6100,6100,6100,0
|
|
20230601,185100,1240027340,6100,6100,6100,6100,0
|
|
20230601,185000,1240027340,6100,6100,6100,6100,0
|
|
20230601,184900,1240027340,6100,6100,6100,6100,0
|
|
20230601,184800,1240027340,6100,6100,6100,6100,0
|
|
20230601,184700,1240027340,6100,6100,6100,6100,0
|
|
20230601,184600,1240027340,6100,6100,6100,6100,0
|
|
20230601,184500,1240027340,6100,6100,6100,6100,0
|
|
20230601,184400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,184300,1240027340,6100,6100,6100,6100,0
|
|
20230601,184200,1240027340,6100,6100,6100,6100,0
|
|
20230601,184100,1240027340,6100,6100,6100,6100,0
|
|
20230601,184000,1240027340,6100,6100,6100,6100,0
|
|
20230601,183900,1240027340,6100,6100,6100,6100,0
|
|
20230601,183800,1240027340,6100,6100,6100,6100,0
|
|
20230601,183700,1240027340,6100,6100,6100,6100,0
|
|
20230601,183600,1240027340,6100,6100,6100,6100,0
|
|
20230601,183500,1240027340,6100,6100,6100,6100,0
|
|
20230601,183400,1240027340,6100,6100,6100,6100,0
|
|
20230601,183300,1240027340,6100,6100,6100,6100,0
|
|
20230601,183200,1240027340,6100,6100,6100,6100,0
|
|
20230601,183100,1240027340,6100,6100,6100,6100,0
|
|
20230601,183000,1240027340,6100,6100,6100,6100,0
|
|
20230601,182900,1240027340,6100,6100,6100,6100,0
|
|
20230601,182800,1240027340,6100,6100,6100,6100,0
|
|
20230601,182700,1240027340,6100,6100,6100,6100,0
|
|
20230601,182600,1240027340,6100,6100,6100,6100,0
|
|
20230601,182500,1240027340,6100,6100,6100,6100,0
|
|
20230601,182400,1240027340,6100,6100,6100,6100,0
|
|
20230601,182300,1240027340,6100,6100,6100,6100,0
|
|
20230601,182200,1240027340,6100,6100,6100,6100,0
|
|
20230601,182100,1240027340,6100,6100,6100,6100,0
|
|
20230601,182000,1240027340,6100,6100,6100,6100,0
|
|
20230601,181900,1240027340,6100,6100,6100,6100,0
|
|
20230601,181800,1240027340,6100,6100,6100,6100,0
|
|
20230601,181700,1240027340,6100,6100,6100,6100,0
|
|
20230601,181600,1240027340,6100,6100,6100,6100,0
|
|
20230601,181500,1240027340,6100,6100,6100,6100,0
|
|
20230601,181400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,181300,1240027340,6100,6100,6100,6100,0
|
|
20230601,181200,1240027340,6100,6100,6100,6100,0
|
|
20230601,181100,1240027340,6100,6100,6100,6100,0
|
|
20230601,181000,1240027340,6100,6100,6100,6100,0
|
|
20230601,180900,1240027340,6100,6100,6100,6100,0
|
|
20230601,180800,1240027340,6100,6100,6100,6100,0
|
|
20230601,180700,1240027340,6100,6100,6100,6100,0
|
|
20230601,180600,1240027340,6100,6100,6100,6100,0
|
|
20230601,180500,1240027340,6100,6100,6100,6100,0
|
|
20230601,180400,1240027340,6100,6100,6100,6100,0
|
|
20230601,180300,1240027340,6100,6100,6100,6100,0
|
|
20230601,180200,1240027340,6100,6100,6100,6100,0
|
|
20230601,180100,1240027340,6100,6100,6100,6100,0
|
|
20230601,180000,1240027340,6100,6100,6100,6100,0
|
|
20230601,175900,1240027340,6100,6100,6100,6100,0
|
|
20230601,175800,1240027340,6100,6100,6100,6100,0
|
|
20230601,175700,1240027340,6100,6100,6100,6100,0
|
|
20230601,175600,1240027340,6100,6100,6100,6100,0
|
|
20230601,175500,1240027340,6100,6100,6100,6100,0
|
|
20230601,175400,1240027340,6100,6100,6100,6100,0
|
|
20230601,175300,1240027340,6100,6100,6100,6100,0
|
|
20230601,175200,1240027340,6100,6100,6100,6100,0
|
|
20230601,175100,1240027340,6100,6100,6100,6100,0
|
|
20230601,175000,1240027340,6100,6100,6100,6100,0
|
|
20230601,174900,1240027340,6100,6100,6100,6100,0
|
|
20230601,174800,1240027340,6100,6100,6100,6100,0
|
|
20230601,174700,1240027340,6100,6100,6100,6100,0
|
|
20230601,174600,1240027340,6100,6100,6100,6100,0
|
|
20230601,174500,1240027340,6100,6100,6100,6100,0
|
|
20230601,174400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,174300,1240027340,6100,6100,6100,6100,0
|
|
20230601,174200,1240027340,6100,6100,6100,6100,0
|
|
20230601,174100,1240027340,6100,6100,6100,6100,0
|
|
20230601,174000,1240027340,6100,6100,6100,6100,0
|
|
20230601,173900,1240027340,6100,6100,6100,6100,0
|
|
20230601,173800,1240027340,6100,6100,6100,6100,0
|
|
20230601,173700,1240027340,6100,6100,6100,6100,0
|
|
20230601,173600,1240027340,6100,6100,6100,6100,0
|
|
20230601,173500,1240027340,6100,6100,6100,6100,0
|
|
20230601,173400,1240027340,6100,6100,6100,6100,0
|
|
20230601,173300,1240027340,6100,6100,6100,6100,0
|
|
20230601,173200,1240027340,6100,6100,6100,6100,0
|
|
20230601,173100,1240027340,6100,6100,6100,6100,0
|
|
20230601,173000,1240027340,6100,6100,6100,6100,0
|
|
20230601,172900,1240027340,6100,6100,6100,6100,0
|
|
20230601,172800,1240027340,6100,6100,6100,6100,0
|
|
20230601,172700,1240027340,6100,6100,6100,6100,0
|
|
20230601,172600,1240027340,6100,6100,6100,6100,0
|
|
20230601,172500,1240027340,6100,6100,6100,6100,0
|
|
20230601,172400,1240027340,6100,6100,6100,6100,0
|
|
20230601,172300,1240027340,6100,6100,6100,6100,0
|
|
20230601,172200,1240027340,6100,6100,6100,6100,0
|
|
20230601,172100,1240027340,6100,6100,6100,6100,0
|
|
20230601,172000,1240027340,6100,6100,6100,6100,0
|
|
20230601,171900,1240027340,6100,6100,6100,6100,0
|
|
20230601,171800,1240027340,6100,6100,6100,6100,0
|
|
20230601,171700,1240027340,6100,6100,6100,6100,0
|
|
20230601,171600,1240027340,6100,6100,6100,6100,0
|
|
20230601,171500,1240027340,6100,6100,6100,6100,0
|
|
20230601,171400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,171300,1240027340,6100,6100,6100,6100,0
|
|
20230601,171200,1240027340,6100,6100,6100,6100,0
|
|
20230601,171100,1240027340,6100,6100,6100,6100,0
|
|
20230601,171000,1240027340,6100,6100,6100,6100,0
|
|
20230601,170900,1240027340,6100,6100,6100,6100,0
|
|
20230601,170800,1240027340,6100,6100,6100,6100,0
|
|
20230601,170700,1240027340,6100,6100,6100,6100,0
|
|
20230601,170600,1240027340,6100,6100,6100,6100,0
|
|
20230601,170500,1240027340,6100,6100,6100,6100,0
|
|
20230601,170400,1240027340,6100,6100,6100,6100,0
|
|
20230601,170300,1240027340,6100,6100,6100,6100,0
|
|
20230601,170200,1240027340,6100,6100,6100,6100,0
|
|
20230601,170100,1240027340,6100,6100,6100,6100,0
|
|
20230601,170000,1240027340,6100,6100,6100,6100,0
|
|
20230601,165900,1240027340,6100,6100,6100,6100,0
|
|
20230601,165800,1240027340,6100,6100,6100,6100,0
|
|
20230601,165700,1240027340,6100,6100,6100,6100,0
|
|
20230601,165600,1240027340,6100,6100,6100,6100,0
|
|
20230601,165500,1240027340,6100,6100,6100,6100,0
|
|
20230601,165400,1240027340,6100,6100,6100,6100,0
|
|
20230601,165300,1240027340,6100,6100,6100,6100,0
|
|
20230601,165200,1240027340,6100,6100,6100,6100,0
|
|
20230601,165100,1240027340,6100,6100,6100,6100,0
|
|
20230601,165000,1240027340,6100,6100,6100,6100,0
|
|
20230601,164900,1240027340,6100,6100,6100,6100,0
|
|
20230601,164800,1240027340,6100,6100,6100,6100,0
|
|
20230601,164700,1240027340,6100,6100,6100,6100,0
|
|
20230601,164600,1240027340,6100,6100,6100,6100,0
|
|
20230601,164500,1240027340,6100,6100,6100,6100,0
|
|
20230601,164400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,164300,1240027340,6100,6100,6100,6100,0
|
|
20230601,164200,1240027340,6100,6100,6100,6100,0
|
|
20230601,164100,1240027340,6100,6100,6100,6100,0
|
|
20230601,164000,1240027340,6100,6100,6100,6100,0
|
|
20230601,163900,1240027340,6100,6100,6100,6100,0
|
|
20230601,163800,1240027340,6100,6100,6100,6100,0
|
|
20230601,163700,1240027340,6100,6100,6100,6100,0
|
|
20230601,163600,1240027340,6100,6100,6100,6100,0
|
|
20230601,163500,1240027340,6100,6100,6100,6100,0
|
|
20230601,163400,1240027340,6100,6100,6100,6100,0
|
|
20230601,163300,1240027340,6100,6100,6100,6100,0
|
|
20230601,163200,1240027340,6100,6100,6100,6100,0
|
|
20230601,163100,1240027340,6100,6100,6100,6100,0
|
|
20230601,163000,1240027340,6100,6100,6100,6100,0
|
|
20230601,162900,1240027340,6100,6100,6100,6100,0
|
|
20230601,162800,1240027340,6100,6100,6100,6100,0
|
|
20230601,162700,1240027340,6100,6100,6100,6100,0
|
|
20230601,162600,1240027340,6100,6100,6100,6100,0
|
|
20230601,162500,1240027340,6100,6100,6100,6100,0
|
|
20230601,162400,1240027340,6100,6100,6100,6100,0
|
|
20230601,162300,1240027340,6100,6100,6100,6100,0
|
|
20230601,162200,1240027340,6100,6100,6100,6100,0
|
|
20230601,162100,1240027340,6100,6100,6100,6100,0
|
|
20230601,162000,1240027340,6100,6100,6100,6100,0
|
|
20230601,161900,1240027340,6100,6100,6100,6100,0
|
|
20230601,161800,1240027340,6100,6100,6100,6100,0
|
|
20230601,161700,1240027340,6100,6100,6100,6100,0
|
|
20230601,161600,1240027340,6100,6100,6100,6100,0
|
|
20230601,161500,1240027340,6100,6100,6100,6100,0
|
|
20230601,161400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,161300,1240027340,6100,6100,6100,6100,0
|
|
20230601,161200,1240027340,6100,6100,6100,6100,0
|
|
20230601,161100,1240027340,6100,6100,6100,6100,0
|
|
20230601,161000,1240027340,6100,6100,6100,6100,0
|
|
20230601,160900,1240027340,6100,6100,6100,6100,0
|
|
20230601,160800,1240027340,6100,6100,6100,6100,0
|
|
20230601,160700,1240027340,6100,6100,6100,6100,0
|
|
20230601,160600,1240027340,6100,6100,6100,6100,0
|
|
20230601,160500,1240027340,6100,6100,6100,6100,0
|
|
20230601,160400,1240027340,6100,6100,6100,6100,0
|
|
20230601,160300,1240027340,6100,6100,6100,6100,0
|
|
20230601,160200,1240027340,6100,6100,6100,6100,0
|
|
20230601,160100,1240027340,6100,6100,6100,6100,0
|
|
20230601,160000,1240027340,6100,6100,6100,6100,0
|
|
20230601,155900,1240027340,6100,6100,6100,6100,0
|
|
20230601,155800,1240027340,6100,6100,6100,6100,0
|
|
20230601,155700,1240027340,6100,6100,6100,6100,0
|
|
20230601,155600,1240027340,6100,6100,6100,6100,0
|
|
20230601,155500,1240027340,6100,6100,6100,6100,0
|
|
20230601,155400,1240027340,6100,6100,6100,6100,0
|
|
20230601,155300,1240027340,6100,6100,6100,6100,0
|
|
20230601,155200,1240027340,6100,6100,6100,6100,0
|
|
20230601,155100,1240027340,6100,6100,6100,6100,0
|
|
20230601,155000,1240027340,6100,6100,6100,6100,0
|
|
20230601,154900,1240027340,6100,6100,6100,6100,0
|
|
20230601,154800,1240027340,6100,6100,6100,6100,0
|
|
20230601,154700,1240027340,6100,6100,6100,6100,0
|
|
20230601,154600,1240027340,6100,6100,6100,6100,0
|
|
20230601,154500,1240027340,6100,6100,6100,6100,0
|
|
20230601,154400,1240027340,6100,6100,6100,6100,6598
|
|
20230601,154300,1240027340,6100,6100,6100,6100,0
|
|
20230601,154200,1240027340,6100,6100,6100,6100,0
|
|
20230601,154100,1240027340,6100,6100,6100,6100,0
|
|
20230601,154000,1240027340,6100,6100,6100,6100,0
|
|
20230601,153900,1240027340,6100,6100,6100,6100,0
|
|
20230601,153800,1240027340,6100,6100,6100,6100,0
|
|
20230601,153700,1240027340,6100,6100,6100,6100,0
|
|
20230601,153600,1240027340,6100,6100,6100,6100,0
|
|
20230601,153500,1240027340,6100,6100,6100,6100,0
|
|
20230601,153400,1240027340,6100,6100,6100,6100,0
|
|
20230601,153300,1240027340,6100,6100,6100,6100,0
|
|
20230601,153200,1240027340,6100,6100,6100,6100,0
|
|
20230601,153100,1240027340,6100,6100,6100,6100,0
|
|
20230601,153000,1240027340,6100,6100,6100,6100,6598
|
|
20230601,152900,1199779540,6090,6090,6090,6090,0
|
|
20230601,152800,1199779540,6090,6090,6090,6090,0
|
|
20230601,152700,1199779540,6090,6090,6090,6090,0
|
|
20230601,152600,1199779540,6090,6090,6090,6090,0
|
|
20230601,152500,1199779540,6090,6090,6090,6090,0
|
|
20230601,152400,1199779540,6090,6090,6090,6090,0
|
|
20230601,152300,1199779540,6090,6090,6090,6090,0
|
|
20230601,152200,1199779540,6090,6090,6090,6090,0
|
|
20230601,152100,1199779540,6090,6090,6090,6090,0
|
|
20230601,152000,1199779540,6090,6090,6090,6090,0
|
|
20230601,151900,1199779540,6090,6100,6100,6090,252
|
|
20230601,151800,1198242650,6090,6090,6090,6080,1590
|
|
20230601,151700,1188559850,6090,6090,6100,6090,1822
|
|
20230601,151600,1177453870,6090,6100,6100,6090,310
|
|
20230601,151500,1175565870,6090,6090,6090,6090,3218
|
|
20230601,151400,1155968250,6090,6090,6090,6090,5
|
|
20230601,151300,1155937800,6090,6090,6090,6090,0
|
|
20230601,151200,1155937800,6090,6080,6090,6080,417
|
|
20230601,151100,1153398570,6090,6090,6090,6090,253
|
|
20230601,151000,1151857800,6080,6080,6080,6080,30
|
|
20230601,150900,1151675400,6080,6090,6090,6080,1100
|
|
20230601,150800,1144977400,6090,6090,6090,6090,1
|
|
20230601,150700,1144971310,6090,6090,6090,6090,10
|
|
20230601,150600,1144910410,6070,6070,6070,6070,0
|
|
20230601,150500,1144910410,6070,6080,6080,6070,1523
|
|
20230601,150400,1135663580,6090,6080,6090,6080,175
|
|
20230601,150300,1134598020,6100,6100,6100,6100,10
|
|
20230601,150200,1134537020,6080,6090,6100,6080,361
|
|
20230601,150100,1132342080,6100,6100,6100,6100,350
|
|
20230601,150000,1130207080,6100,6100,6100,6100,0
|
|
20230601,145900,1130207080,6100,6100,6100,6100,30
|
|
20230601,145800,1130024080,6100,6100,6100,6100,97
|
|
20230601,145700,1129432380,6090,6090,6090,6090,0
|
|
20230601,145600,1129432380,6090,6090,6090,6090,8
|
|
20230601,145500,1129383660,6090,6090,6100,6090,24
|
|
20230601,145400,1129237400,6100,6100,6100,6100,0
|
|
20230601,145300,1129237400,6100,6100,6100,6100,671
|
|
20230601,145200,1125144300,6090,6100,6100,6090,615
|
|
20230601,145100,1121398900,6090,6090,6090,6090,209
|
|
20230601,145000,1120126090,6090,6090,6090,6090,0
|
|
20230601,144900,1120126090,6090,6090,6090,6090,0
|
|
20230601,144800,1120126090,6090,6090,6090,6090,1
|
|
20230601,144700,1120120000,6090,6090,6090,6090,50
|
|
20230601,144600,1119815500,6090,6090,6090,6090,0
|
|
20230601,144500,1119815500,6090,6090,6090,6090,0
|
|
20230601,144400,1119815500,6090,6090,6090,6090,572
|
|
20230601,144300,1116332020,6090,6100,6100,6090,1039
|
|
20230601,144200,1109994510,6100,6110,6110,6100,51
|
|
20230601,144100,1109683210,6100,6100,6100,6100,21
|
|
20230601,144000,1109555110,6110,6110,6110,6110,5
|
|
20230601,143900,1109524560,6110,6110,6110,6110,562
|
|
20230601,143800,1106090740,6110,6110,6120,6110,82
|
|
20230601,143700,1105589220,6120,6120,6120,6120,0
|
|
20230601,143600,1105589220,6120,6120,6120,6120,0
|
|
20230601,143500,1105589220,6120,6110,6120,6110,20
|
|
20230601,143400,1105466920,6120,6110,6120,6110,21
|
|
20230601,143300,1105338470,6110,6110,6110,6110,35
|
|
20230601,143200,1105124620,6120,6120,6120,6120,249
|
|
20230601,143100,1103600740,6120,6110,6120,6110,190
|
|
20230601,143000,1102439830,6110,6110,6110,6110,0
|
|
20230601,142900,1102439830,6110,6100,6110,6100,1437
|
|
20230601,142800,1093663760,6110,6110,6110,6110,1137
|
|
20230601,142700,1086716690,6110,6100,6110,6100,1892
|
|
20230601,142600,1075157620,6100,6100,6100,6100,176
|
|
20230601,142500,1074084020,6100,6100,6100,6100,43
|
|
20230601,142400,1073821720,6100,6070,6100,6070,11
|
|
20230601,142300,1073754650,6070,6070,6070,6070,50
|
|
20230601,142200,1073451150,6060,6100,6100,6060,1387
|
|
20230601,142100,1065025340,6110,6110,6110,6110,2333
|
|
20230601,142000,1050770710,6100,6100,6100,6100,20
|
|
20230601,141900,1050648710,6100,6100,6100,6100,1754
|
|
20230601,141800,1039949310,6100,6090,6100,6090,6883
|
|
20230601,141700,997963510,6090,6090,6090,6090,515
|
|
20230601,141600,994827160,6090,6090,6090,6090,10
|
|
20230601,141500,994766260,6090,6090,6090,6090,0
|
|
20230601,141400,994766260,6090,6090,6090,6090,10
|
|
20230601,141300,994705360,6070,6070,6070,6070,0
|
|
20230601,141200,994705360,6070,6070,6070,6070,0
|
|
20230601,141100,994705360,6070,6070,6070,6070,500
|
|
20230601,141000,991670360,6090,6090,6090,6090,10
|
|
20230601,140900,991609460,6080,6080,6080,6080,0
|
|
20230601,140800,991609460,6080,6080,6080,6080,4
|
|
20230601,140700,991585140,6090,6090,6090,6090,0
|
|
20230601,140600,991585140,6090,6090,6090,6090,400
|
|
20230601,140500,989149140,6070,6080,6080,6070,499
|
|
20230601,140400,986119630,6080,6080,6080,6080,5
|
|
20230601,140300,986089230,6080,6080,6080,6080,0
|
|
20230601,140200,986089230,6080,6080,6080,6080,300
|
|
20230601,140100,984265230,6080,6090,6090,6080,3492
|
|
20230601,140000,963005950,6080,6080,6080,6080,1
|
|
20230601,135900,962999870,6090,6080,6090,6080,15
|
|
20230601,135800,962908570,6080,6080,6080,6080,0
|
|
20230601,135700,962908570,6080,6090,6090,6080,101
|
|
20230601,135600,962294480,6080,6080,6080,6080,0
|
|
20230601,135500,962294480,6080,6080,6080,6080,4
|
|
20230601,135400,962270160,6080,6080,6080,6080,70
|
|
20230601,135300,961844560,6080,6080,6080,6080,44
|
|
20230601,135200,961577040,6080,6080,6090,6080,1168
|
|
20230601,135100,954475550,6080,6080,6080,6080,38
|
|
20230601,135000,954244510,6080,6080,6080,6080,18
|
|
20230601,134900,954135070,6080,6080,6080,6080,470
|
|
20230601,134800,951277470,6080,6080,6080,6080,0
|
|
20230601,134700,951277470,6080,6080,6080,6080,0
|
|
20230601,134600,951277470,6080,6080,6080,6080,0
|
|
20230601,134500,951277470,6080,6080,6080,6080,0
|
|
20230601,134400,951277470,6080,6080,6080,6080,10
|
|
20230601,134300,951216670,6080,6080,6080,6080,50
|
|
20230601,134200,950912670,6090,6080,6090,6080,240
|
|
20230601,134100,949453370,6080,6080,6080,6080,122
|
|
20230601,134000,948711610,6080,6090,6090,6080,526
|
|
20230601,133900,945508610,6080,6090,6090,6080,15
|
|
20230601,133800,945417360,6080,6090,6090,6080,1001
|
|
20230601,133700,939321280,6080,6080,6080,6080,680
|
|
20230601,133600,935186880,6080,6080,6080,6080,80
|
|
20230601,133500,934700480,6090,6090,6090,6090,0
|
|
20230601,133400,934700480,6090,6090,6090,6090,0
|
|
20230601,133300,934700480,6090,6090,6090,6090,1000
|
|
20230601,133200,928610480,6090,6090,6090,6090,76
|
|
20230601,133100,928147640,6090,6100,6100,6080,4
|
|
20230601,133000,928123270,6090,6090,6100,6090,1652
|
|
20230601,132900,918052590,6080,6080,6080,6080,13
|
|
20230601,132800,917973550,6080,6090,6090,6080,16
|
|
20230601,132700,917876140,6080,6090,6090,6080,447
|
|
20230601,132600,915153920,6070,6070,6070,6070,0
|
|
20230601,132500,915153920,6070,6070,6070,6070,0
|
|
20230601,132400,915153920,6070,6090,6090,6070,23
|
|
20230601,132300,915013910,6090,6090,6090,6090,228
|
|
20230601,132200,913625390,6100,6100,6100,6100,100
|
|
20230601,132100,913015390,6100,6110,6110,6100,525
|
|
20230601,132000,909812870,6110,6110,6110,6110,3020
|
|
20230601,131900,891360670,6110,6110,6110,6110,683
|
|
20230601,131800,887187540,6110,6100,6110,6100,3197
|
|
20230601,131700,867685770,6100,6080,6100,6080,5173
|
|
20230601,131600,836165140,6080,6080,6080,6080,5329
|
|
20230601,131500,803764820,6080,6070,6080,6070,3978
|
|
20230601,131400,779602260,6070,6050,6070,6050,6505
|
|
20230601,131300,740200050,6050,6040,6050,6040,5827
|
|
20230601,131200,704990500,6030,6030,6030,6030,0
|
|
20230601,131100,704990500,6030,6030,6030,6030,1507
|
|
20230601,131000,695903290,6030,6030,6030,6030,234
|
|
20230601,130900,694492270,6030,6030,6030,6030,1236
|
|
20230601,130800,687039190,6020,6020,6020,6020,0
|
|
20230601,130700,687039190,6020,6020,6020,6020,20
|
|
20230601,130600,686918790,6020,6020,6020,6020,50
|
|
20230601,130500,686617790,6030,6030,6030,6030,0
|
|
20230601,130400,686617790,6030,6030,6030,6030,1502
|
|
20230601,130300,677560730,6020,6020,6020,6020,13
|
|
20230601,130200,677482470,6020,6020,6020,6010,19
|
|
20230601,130100,677368100,6020,6020,6020,6020,381
|
|
20230601,130000,675074480,6030,6030,6030,6030,10
|
|
20230601,125900,675014180,6030,6030,6030,6030,25
|
|
20230601,125800,674863430,6030,6030,6030,6030,10
|
|
20230601,125700,674803130,6020,6020,6020,6020,0
|
|
20230601,125600,674803130,6020,6020,6020,6020,981
|
|
20230601,125500,668897510,6030,6030,6030,6030,0
|
|
20230601,125400,668897510,6030,6030,6030,6030,10
|
|
20230601,125300,668837210,6020,6020,6020,6020,0
|
|
20230601,125200,668837210,6020,6020,6020,6020,0
|
|
20230601,125100,668837210,6020,6020,6020,6020,7
|
|
20230601,125000,668795070,6020,6020,6020,6020,390
|
|
20230601,124900,666447270,6020,6020,6020,6020,0
|
|
20230601,124800,666447270,6020,6020,6020,6020,388
|
|
20230601,124700,664111510,6020,6020,6020,6020,31
|
|
20230601,124600,663924890,6020,6020,6020,6020,0
|
|
20230601,124500,663924890,6020,6020,6020,6020,0
|
|
20230601,124400,663924890,6020,6020,6020,6020,0
|
|
20230601,124300,663924890,6020,6020,6020,6020,161
|
|
20230601,124200,662955670,6020,6020,6020,6020,166
|
|
20230601,124100,661956350,6030,6030,6030,6030,0
|
|
20230601,124000,661956350,6030,6030,6030,6030,0
|
|
20230601,123900,661956350,6030,6030,6030,6030,0
|
|
20230601,123800,661956350,6030,6020,6030,6020,82
|
|
20230601,123700,661462210,6030,6020,6030,6020,30
|
|
20230601,123600,661281560,6010,6010,6010,6010,143
|
|
20230601,123500,660422130,6010,6010,6010,6010,0
|
|
20230601,123400,660422130,6010,6020,6020,6010,1181
|
|
20230601,123300,653312960,6020,6020,6020,6020,0
|
|
20230601,123200,653312960,6020,6010,6020,6010,100
|
|
20230601,123100,652711860,6010,6010,6010,6010,0
|
|
20230601,123000,652711860,6010,6010,6010,6010,0
|
|
20230601,122900,652711860,6010,6010,6010,6010,0
|
|
20230601,122800,652711860,6010,6010,6010,6010,0
|
|
20230601,122700,652711860,6010,6010,6010,6010,0
|
|
20230601,122600,652711860,6010,6010,6010,6010,0
|
|
20230601,122500,652711860,6010,6010,6010,6010,10
|
|
20230601,122400,652651760,6020,6020,6020,6020,0
|
|
20230601,122300,652651760,6020,6020,6020,6020,0
|
|
20230601,122200,652651760,6020,6020,6020,6020,0
|
|
20230601,122100,652651760,6020,6010,6020,6010,10
|
|
20230601,122000,652591580,6020,6000,6020,6000,25
|
|
20230601,121900,652441300,6010,6010,6010,6010,0
|
|
20230601,121800,652441300,6010,6010,6010,6010,30
|
|
20230601,121700,652261000,6010,6010,6010,6010,43
|
|
20230601,121600,652002570,6010,6010,6010,6010,0
|
|
20230601,121500,652002570,6010,6010,6010,6010,0
|
|
20230601,121400,652002570,6010,6010,6010,6010,0
|
|
20230601,121300,652002570,6010,6010,6010,6010,0
|
|
20230601,121200,652002570,6010,6010,6010,6010,0
|
|
20230601,121100,652002570,6010,6010,6010,6010,0
|
|
20230601,121000,652002570,6010,6010,6010,6010,0
|
|
20230601,120900,652002570,6010,6010,6010,6010,0
|
|
20230601,120800,652002570,6010,6010,6010,6010,2
|
|
20230601,120700,651990550,6020,6020,6020,6020,0
|
|
20230601,120600,651990550,6020,6020,6020,6020,0
|
|
20230601,120500,651990550,6020,6020,6020,6020,0
|
|
20230601,120400,651990550,6020,6020,6020,6020,0
|
|
20230601,120300,651990550,6020,6020,6020,6020,0
|
|
20230601,120200,651990550,6020,6020,6020,6020,0
|
|
20230601,120100,651990550,6020,6020,6020,6020,0
|
|
20230601,120000,651990550,6020,5990,6020,5990,30
|
|
20230601,115900,651810510,5980,5980,5980,5980,0
|
|
20230601,115800,651810510,5980,5980,5980,5980,0
|
|
20230601,115700,651810510,5980,5980,5980,5980,0
|
|
20230601,115600,651810510,5980,5980,5990,5980,63
|
|
20230601,115500,651433670,5980,5980,5980,5980,80
|
|
20230601,115400,650955270,5980,5980,5980,5980,0
|
|
20230601,115300,650955270,5980,5980,5980,5980,11
|
|
20230601,115200,650889490,5980,5980,5980,5980,16
|
|
20230601,115100,650793810,5980,5980,5980,5980,10
|
|
20230601,115000,650734010,5980,6000,6000,5980,272
|
|
20230601,114900,649107150,5980,5980,5980,5980,0
|
|
20230601,114800,649107150,5980,5980,5980,5980,200
|
|
20230601,114700,647911150,5980,5980,5980,5980,399
|
|
20230601,114600,645525130,5980,5980,5980,5980,5
|
|
20230601,114500,645495230,6000,6000,6000,6000,0
|
|
20230601,114400,645495230,6000,5990,6000,5990,30
|
|
20230601,114300,645315470,5980,5990,6000,5980,411
|
|
20230601,114200,642857470,6000,6000,6000,6000,20
|
|
20230601,114100,642737470,5980,5980,5980,5980,297
|
|
20230601,114000,640961410,5980,6000,6000,5980,505
|
|
20230601,113900,637941410,6000,6000,6000,5980,70
|
|
20230601,113800,637522410,5980,5980,5980,5980,651
|
|
20230601,113700,633629430,5980,5980,5980,5980,7008
|
|
20230601,113600,591721590,5980,6000,6000,5980,2051
|
|
20230601,113500,579436040,6000,5990,6000,5990,1675
|
|
20230601,113400,569402660,5990,5990,5990,5990,10
|
|
20230601,113300,569342760,6000,6020,6020,6000,22791
|
|
20230601,113200,432403010,6030,6030,6030,6030,49
|
|
20230601,113100,432107540,6030,6030,6030,6030,0
|
|
20230601,113000,432107540,6030,6030,6030,6030,0
|
|
20230601,112900,432107540,6030,6030,6030,6030,0
|
|
20230601,112800,432107540,6030,6030,6030,6030,0
|
|
20230601,112700,432107540,6030,6030,6030,6030,136
|
|
20230601,112600,431287460,6030,6030,6030,6030,0
|
|
20230601,112500,431287460,6030,6030,6030,6030,744
|
|
20230601,112400,426801140,6020,6020,6020,6020,256
|
|
20230601,112300,425260020,6020,6020,6020,6020,763
|
|
20230601,112200,420666760,6020,6020,6020,6020,81
|
|
20230601,112100,420179140,6030,6030,6030,6030,6
|
|
20230601,112000,420142960,6030,6030,6030,6030,0
|
|
20230601,111900,420142960,6030,6030,6030,6030,565
|
|
20230601,111800,416736010,6040,6040,6040,6040,0
|
|
20230601,111700,416736010,6040,6040,6040,6040,0
|
|
20230601,111600,416736010,6040,6040,6040,6040,820
|
|
20230601,111500,411783210,6030,6030,6030,6030,0
|
|
20230601,111400,411783210,6030,6030,6030,6030,24
|
|
20230601,111300,411638490,6020,6020,6020,6020,10
|
|
20230601,111200,411578290,6020,6020,6020,6020,3000
|
|
20230601,111100,393518290,6030,6030,6030,6030,0
|
|
20230601,111000,393518290,6030,6030,6030,6030,0
|
|
20230601,110900,393518290,6030,6030,6030,6030,0
|
|
20230601,110800,393518290,6030,6030,6030,6030,100
|
|
20230601,110700,392915290,6030,6030,6030,6030,0
|
|
20230601,110600,392915290,6030,6030,6030,6030,51
|
|
20230601,110500,392607760,6030,6030,6030,6030,0
|
|
20230601,110400,392607760,6030,6040,6040,6030,58
|
|
20230601,110300,392258000,6030,6030,6030,6030,44
|
|
20230601,110200,391992680,6030,6030,6030,6030,481
|
|
20230601,110100,389092250,6030,6030,6030,6030,0
|
|
20230601,110000,389092250,6030,6030,6030,6030,522
|
|
20230601,105900,385944590,6020,6020,6020,6020,0
|
|
20230601,105800,385944590,6020,6020,6020,6020,30
|
|
20230601,105700,385763990,6020,6020,6020,6020,46
|
|
20230601,105600,385487070,6020,6020,6020,6020,0
|
|
20230601,105500,385487070,6020,6020,6020,6020,0
|
|
20230601,105400,385487070,6020,6020,6020,6020,1226
|
|
20230601,105300,378106550,6020,6020,6020,6020,0
|
|
20230601,105200,378106550,6020,6020,6020,6020,308
|
|
20230601,105100,376252390,6020,6020,6020,6020,0
|
|
20230601,105000,376252390,6020,6030,6030,6020,403
|
|
20230601,104900,373824300,6030,6030,6030,6030,0
|
|
20230601,104800,373824300,6030,6030,6030,6030,67
|
|
20230601,104700,373420290,6030,6030,6030,6030,0
|
|
20230601,104600,373420290,6030,6030,6030,6030,0
|
|
20230601,104500,373420290,6030,6030,6030,6030,35
|
|
20230601,104400,373209240,6020,6020,6020,6020,0
|
|
20230601,104300,373209240,6020,6020,6020,6020,0
|
|
20230601,104200,373209240,6020,6020,6020,6020,0
|
|
20230601,104100,373209240,6020,6020,6020,6020,268
|
|
20230601,104000,371595880,6030,6030,6030,6030,2
|
|
20230601,103900,371583820,6030,6030,6030,6030,0
|
|
20230601,103800,371583820,6030,6030,6030,6030,640
|
|
20230601,103700,367724620,6030,6030,6030,6030,9
|
|
20230601,103600,367670350,6030,6030,6030,6030,100
|
|
20230601,103500,367067350,6030,6030,6030,6030,57
|
|
20230601,103400,366723640,6030,6030,6030,6030,1
|
|
20230601,103300,366717610,6030,6030,6030,6030,0
|
|
20230601,103200,366717610,6030,6030,6030,6030,0
|
|
20230601,103100,366717610,6030,6040,6040,6030,1076
|
|
20230601,103000,360228330,6040,6040,6040,6040,100
|
|
20230601,102900,359624330,6040,6040,6040,6040,20
|
|
20230601,102800,359503530,6040,6030,6040,6030,302
|
|
20230601,102700,357682450,6020,6020,6020,6020,0
|
|
20230601,102600,357682450,6020,6020,6020,6020,10
|
|
20230601,102500,357622250,6020,6020,6020,6020,0
|
|
20230601,102400,357622250,6020,6020,6020,6020,0
|
|
20230601,102300,357622250,6020,6020,6020,6020,0
|
|
20230601,102200,357622250,6020,6020,6020,6020,0
|
|
20230601,102100,357622250,6020,6020,6020,6020,546
|
|
20230601,102000,354335330,6010,6010,6010,6010,100
|
|
20230601,101900,353734330,6010,6010,6010,6010,921
|
|
20230601,101800,348199120,6010,6010,6010,6010,0
|
|
20230601,101700,348199120,6010,6000,6010,6000,2096
|
|
20230601,101600,335602260,6000,6000,6000,6000,1259
|
|
20230601,101500,328048260,6000,6000,6000,6000,401
|
|
20230601,101400,325642260,6000,6000,6000,6000,5036
|
|
20230601,101300,295426260,6000,6000,6000,6000,265
|
|
20230601,101200,293836260,6000,6000,6000,6000,154
|
|
20230601,101100,292912260,6000,6000,6000,6000,16
|
|
20230601,101000,292816260,6000,6010,6010,6000,2847
|
|
20230601,100900,275716320,6020,6020,6020,6020,0
|
|
20230601,100800,275716320,6020,6010,6020,6010,72
|
|
20230601,100700,275282890,6010,6010,6010,6010,2
|
|
20230601,100600,275270870,6010,6010,6010,6010,0
|
|
20230601,100500,275270870,6010,6010,6010,6010,1
|
|
20230601,100400,275264860,6020,6020,6020,6020,51
|
|
20230601,100300,274957840,6020,6020,6020,6020,0
|
|
20230601,100200,274957840,6020,6020,6020,6020,0
|
|
20230601,100100,274957840,6020,6020,6020,6020,1054
|
|
20230601,100000,268612760,6020,6020,6020,6020,2
|
|
20230601,095900,268600720,6010,6010,6010,6010,0
|
|
20230601,095800,268600720,6010,6020,6020,6010,52
|
|
20230601,095700,268287880,6020,6020,6020,6020,0
|
|
20230601,095600,268287880,6020,6020,6020,6020,0
|
|
20230601,095500,268287880,6020,6020,6020,6020,50
|
|
20230601,095400,267986880,6020,6020,6020,6020,830
|
|
20230601,095300,262990280,6020,6020,6020,6020,1300
|
|
20230601,095200,255164280,6010,6010,6010,6010,500
|
|
20230601,095100,252159280,6000,6000,6000,6000,1176
|
|
20230601,095000,245103280,6000,5990,6000,5990,77
|
|
20230601,094900,244641550,5990,6000,6000,5990,200
|
|
20230601,094800,243442270,6000,5990,6000,5990,280
|
|
20230601,094700,241762280,6000,5990,6000,5990,53
|
|
20230601,094600,241444760,5990,6000,6000,5990,185
|
|
20230601,094500,240335070,6000,6010,6010,5990,780
|
|
20230601,094400,235649840,6010,6020,6020,6000,4622
|
|
20230601,094300,207904520,6020,6020,6020,6020,154
|
|
20230601,094200,206977440,6020,6030,6030,6020,600
|
|
20230601,094100,203361440,6020,6030,6030,6010,2791
|
|
20230601,094000,186546340,6030,6030,6030,6030,225
|
|
20230601,093900,185189590,6040,6070,6070,6040,1260
|
|
20230601,093800,177573580,6050,6070,6070,6050,169
|
|
20230601,093700,176551030,6050,6060,6070,6050,494
|
|
20230601,093600,173555390,6070,6070,6070,6070,206
|
|
20230601,093500,172304970,6060,6060,6060,6060,636
|
|
20230601,093400,168450810,6070,6080,6080,6070,1439
|
|
20230601,093300,159716050,6070,6070,6070,6070,65
|
|
20230601,093200,159321500,6070,6070,6070,6070,13
|
|
20230601,093100,159242590,6080,6070,6080,6070,181
|
|
20230601,093000,158143540,6070,6070,6070,6070,4
|
|
20230601,092900,158119260,6080,6080,6080,6080,150
|
|
20230601,092800,157207260,6080,6070,6080,6060,1041
|
|
20230601,092700,150888390,6060,6060,6060,6060,240
|
|
20230601,092600,149433990,6060,6060,6060,6060,572
|
|
20230601,092500,145967670,6050,6050,6060,6050,581
|
|
20230601,092400,142450370,6060,6060,6060,6060,30
|
|
20230601,092300,142268570,6060,6060,6060,6060,160
|
|
20230601,092200,141298970,6060,6060,6060,6040,1493
|
|
20230601,092100,132258570,6060,6050,6060,6050,697
|
|
20230601,092000,128034930,6050,6050,6050,6040,178
|
|
20230601,091900,126958080,6040,6040,6040,6040,116
|
|
20230601,091800,126257440,6050,6050,6050,6050,0
|
|
20230601,091700,126257440,6050,6050,6050,6050,5
|
|
20230601,091600,126227190,6050,6050,6050,6050,95
|
|
20230601,091500,125652440,6060,6030,6060,6030,2396
|
|
20230601,091400,111152230,6020,6010,6020,6010,577
|
|
20230601,091300,107679920,6010,6020,6020,6010,2055
|
|
20230601,091200,95328820,6010,6010,6010,6010,6
|
|
20230601,091100,95292760,6000,6000,6000,6000,0
|
|
20230601,091000,95292760,6000,6000,6000,6000,0
|
|
20230601,090900,95292760,6000,6000,6000,6000,399
|
|
20230601,090800,92898760,6000,6000,6010,6000,272
|
|
20230601,090700,91265060,6000,6000,6000,6000,0
|
|
20230601,090600,91265060,6000,5980,6000,5980,2926
|
|
20230601,090500,73748240,6000,6000,6000,5990,2879
|
|
20230601,090400,56480600,6000,6010,6010,6000,6057
|
|
20230601,090300,20097760,6030,6030,6030,6030,11
|
|
20230601,090200,20031430,6030,6010,6030,6010,675
|
|
20230601,090100,15974660,6010,6010,6010,6010,100
|
|
20230601,090000,15373660,6050,6050,6050,6010,2542
|