579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183600,1362164430,6250,6250,6250,6250,7238
|
|
20230620,183500,1362164430,6250,6250,6250,6250,0
|
|
20230620,183400,1362164430,6250,6250,6250,6250,0
|
|
20230620,183300,1362164430,6250,6250,6250,6250,0
|
|
20230620,183200,1362164430,6250,6250,6250,6250,0
|
|
20230620,183100,1362164430,6250,6250,6250,6250,0
|
|
20230620,183000,1362164430,6250,6250,6250,6250,0
|
|
20230620,182900,1362164430,6250,6250,6250,6250,0
|
|
20230620,182800,1362164430,6250,6250,6250,6250,0
|
|
20230620,182700,1362164430,6250,6250,6250,6250,0
|
|
20230620,182600,1362164430,6250,6250,6250,6250,0
|
|
20230620,182500,1362164430,6250,6250,6250,6250,0
|
|
20230620,182400,1362164430,6250,6250,6250,6250,0
|
|
20230620,182300,1362164430,6250,6250,6250,6250,0
|
|
20230620,182200,1362164430,6250,6250,6250,6250,0
|
|
20230620,182100,1362164430,6250,6250,6250,6250,0
|
|
20230620,182000,1362164430,6250,6250,6250,6250,0
|
|
20230620,181900,1362164430,6250,6250,6250,6250,0
|
|
20230620,181800,1362164430,6250,6250,6250,6250,0
|
|
20230620,181700,1362164430,6250,6250,6250,6250,0
|
|
20230620,181600,1362164430,6250,6250,6250,6250,0
|
|
20230620,181500,1362164430,6250,6250,6250,6250,0
|
|
20230620,181400,1362164430,6250,6250,6250,6250,0
|
|
20230620,181300,1362164430,6250,6250,6250,6250,0
|
|
20230620,181200,1362164430,6250,6250,6250,6250,0
|
|
20230620,181100,1362164430,6250,6250,6250,6250,0
|
|
20230620,181000,1362164430,6250,6250,6250,6250,0
|
|
20230620,180900,1362164430,6250,6250,6250,6250,0
|
|
20230620,180800,1362164430,6250,6250,6250,6250,0
|
|
20230620,180700,1362164430,6250,6250,6250,6250,0
|
|
20230620,180600,1362164430,6250,6250,6250,6250,7238
|
|
20230620,180500,1362164430,6250,6250,6250,6250,0
|
|
20230620,180400,1362164430,6250,6250,6250,6250,0
|
|
20230620,180300,1362164430,6250,6250,6250,6250,0
|
|
20230620,180200,1362164430,6250,6250,6250,6250,0
|
|
20230620,180100,1362164430,6250,6250,6250,6250,0
|
|
20230620,180000,1362164430,6250,6250,6250,6250,0
|
|
20230620,175900,1362164430,6250,6250,6250,6250,0
|
|
20230620,175800,1362164430,6250,6250,6250,6250,0
|
|
20230620,175700,1362164430,6250,6250,6250,6250,0
|
|
20230620,175600,1362164430,6250,6250,6250,6250,0
|
|
20230620,175500,1362164430,6250,6250,6250,6250,0
|
|
20230620,175400,1362164430,6250,6250,6250,6250,0
|
|
20230620,175300,1362164430,6250,6250,6250,6250,0
|
|
20230620,175200,1362164430,6250,6250,6250,6250,0
|
|
20230620,175100,1362164430,6250,6250,6250,6250,0
|
|
20230620,175000,1362164430,6250,6250,6250,6250,0
|
|
20230620,174900,1362164430,6250,6250,6250,6250,0
|
|
20230620,174800,1362164430,6250,6250,6250,6250,0
|
|
20230620,174700,1362164430,6250,6250,6250,6250,0
|
|
20230620,174600,1362164430,6250,6250,6250,6250,0
|
|
20230620,174500,1362164430,6250,6250,6250,6250,0
|
|
20230620,174400,1362164430,6250,6250,6250,6250,0
|
|
20230620,174300,1362164430,6250,6250,6250,6250,0
|
|
20230620,174200,1362164430,6250,6250,6250,6250,0
|
|
20230620,174100,1362164430,6250,6250,6250,6250,0
|
|
20230620,174000,1362164430,6250,6250,6250,6250,0
|
|
20230620,173900,1362164430,6250,6250,6250,6250,0
|
|
20230620,173800,1362164430,6250,6250,6250,6250,0
|
|
20230620,173700,1362164430,6250,6250,6250,6250,0
|
|
20230620,173600,1362164430,6250,6250,6250,6250,7238
|
|
20230620,173500,1362164430,6250,6250,6250,6250,0
|
|
20230620,173400,1362164430,6250,6250,6250,6250,0
|
|
20230620,173300,1362164430,6250,6250,6250,6250,0
|
|
20230620,173200,1362164430,6250,6250,6250,6250,0
|
|
20230620,173100,1362164430,6250,6250,6250,6250,0
|
|
20230620,173000,1362164430,6250,6250,6250,6250,0
|
|
20230620,172900,1362164430,6250,6250,6250,6250,0
|
|
20230620,172800,1362164430,6250,6250,6250,6250,0
|
|
20230620,172700,1362164430,6250,6250,6250,6250,0
|
|
20230620,172600,1362164430,6250,6250,6250,6250,0
|
|
20230620,172500,1362164430,6250,6250,6250,6250,0
|
|
20230620,172400,1362164430,6250,6250,6250,6250,0
|
|
20230620,172300,1362164430,6250,6250,6250,6250,0
|
|
20230620,172200,1362164430,6250,6250,6250,6250,0
|
|
20230620,172100,1362164430,6250,6250,6250,6250,0
|
|
20230620,172000,1362164430,6250,6250,6250,6250,0
|
|
20230620,171900,1362164430,6250,6250,6250,6250,0
|
|
20230620,171800,1362164430,6250,6250,6250,6250,0
|
|
20230620,171700,1362164430,6250,6250,6250,6250,0
|
|
20230620,171600,1362164430,6250,6250,6250,6250,0
|
|
20230620,171500,1362164430,6250,6250,6250,6250,0
|
|
20230620,171400,1362164430,6250,6250,6250,6250,0
|
|
20230620,171300,1362164430,6250,6250,6250,6250,0
|
|
20230620,171200,1362164430,6250,6250,6250,6250,0
|
|
20230620,171100,1362164430,6250,6250,6250,6250,0
|
|
20230620,171000,1362164430,6250,6250,6250,6250,0
|
|
20230620,170900,1362164430,6250,6250,6250,6250,0
|
|
20230620,170800,1362164430,6250,6250,6250,6250,0
|
|
20230620,170700,1362164430,6250,6250,6250,6250,0
|
|
20230620,170600,1362164430,6250,6250,6250,6250,7238
|
|
20230620,170500,1362164430,6250,6250,6250,6250,0
|
|
20230620,170400,1362164430,6250,6250,6250,6250,0
|
|
20230620,170300,1362164430,6250,6250,6250,6250,0
|
|
20230620,170200,1362164430,6250,6250,6250,6250,0
|
|
20230620,170100,1362164430,6250,6250,6250,6250,0
|
|
20230620,170000,1362164430,6250,6250,6250,6250,0
|
|
20230620,165900,1362164430,6250,6250,6250,6250,0
|
|
20230620,165800,1362164430,6250,6250,6250,6250,0
|
|
20230620,165700,1362164430,6250,6250,6250,6250,0
|
|
20230620,165600,1362164430,6250,6250,6250,6250,0
|
|
20230620,165500,1362164430,6250,6250,6250,6250,0
|
|
20230620,165400,1362164430,6250,6250,6250,6250,0
|
|
20230620,165300,1362164430,6250,6250,6250,6250,0
|
|
20230620,165200,1362164430,6250,6250,6250,6250,0
|
|
20230620,165100,1362164430,6250,6250,6250,6250,0
|
|
20230620,165000,1362164430,6250,6250,6250,6250,0
|
|
20230620,164900,1362164430,6250,6250,6250,6250,0
|
|
20230620,164800,1362164430,6250,6250,6250,6250,0
|
|
20230620,164700,1362164430,6250,6250,6250,6250,0
|
|
20230620,164600,1362164430,6250,6250,6250,6250,0
|
|
20230620,164500,1362164430,6250,6250,6250,6250,0
|
|
20230620,164400,1362164430,6250,6250,6250,6250,0
|
|
20230620,164300,1362164430,6250,6250,6250,6250,0
|
|
20230620,164200,1362164430,6250,6250,6250,6250,0
|
|
20230620,164100,1362164430,6250,6250,6250,6250,0
|
|
20230620,164000,1362164430,6250,6250,6250,6250,0
|
|
20230620,163900,1362164430,6250,6250,6250,6250,0
|
|
20230620,163800,1362164430,6250,6250,6250,6250,0
|
|
20230620,163700,1362164430,6250,6250,6250,6250,0
|
|
20230620,163600,1362164430,6250,6250,6250,6250,7238
|
|
20230620,163500,1362164430,6250,6250,6250,6250,0
|
|
20230620,163400,1362164430,6250,6250,6250,6250,0
|
|
20230620,163300,1362164430,6250,6250,6250,6250,0
|
|
20230620,163200,1362164430,6250,6250,6250,6250,0
|
|
20230620,163100,1362164430,6250,6250,6250,6250,0
|
|
20230620,163000,1362164430,6250,6250,6250,6250,0
|
|
20230620,162900,1362164430,6250,6250,6250,6250,0
|
|
20230620,162800,1362164430,6250,6250,6250,6250,0
|
|
20230620,162700,1362164430,6250,6250,6250,6250,0
|
|
20230620,162600,1362164430,6250,6250,6250,6250,0
|
|
20230620,162500,1362164430,6250,6250,6250,6250,0
|
|
20230620,162400,1362164430,6250,6250,6250,6250,0
|
|
20230620,162300,1362164430,6250,6250,6250,6250,0
|
|
20230620,162200,1362164430,6250,6250,6250,6250,0
|
|
20230620,162100,1362164430,6250,6250,6250,6250,0
|
|
20230620,162000,1362164430,6250,6250,6250,6250,0
|
|
20230620,161900,1362164430,6250,6250,6250,6250,0
|
|
20230620,161800,1362164430,6250,6250,6250,6250,0
|
|
20230620,161700,1362164430,6250,6250,6250,6250,0
|
|
20230620,161600,1362164430,6250,6250,6250,6250,0
|
|
20230620,161500,1362164430,6250,6250,6250,6250,0
|
|
20230620,161400,1362164430,6250,6250,6250,6250,0
|
|
20230620,161300,1362164430,6250,6250,6250,6250,0
|
|
20230620,161200,1362164430,6250,6250,6250,6250,0
|
|
20230620,161100,1362164430,6250,6250,6250,6250,0
|
|
20230620,161000,1362164430,6250,6250,6250,6250,0
|
|
20230620,160900,1362164430,6250,6250,6250,6250,0
|
|
20230620,160800,1362164430,6250,6250,6250,6250,0
|
|
20230620,160700,1362164430,6250,6250,6250,6250,0
|
|
20230620,160600,1362164430,6250,6250,6250,6250,7238
|
|
20230620,160500,1362164430,6250,6250,6250,6250,0
|
|
20230620,160400,1362164430,6250,6250,6250,6250,0
|
|
20230620,160300,1362164430,6250,6250,6250,6250,0
|
|
20230620,160200,1362164430,6250,6250,6250,6250,0
|
|
20230620,160100,1362164430,6250,6250,6250,6250,0
|
|
20230620,160000,1362164430,6250,6250,6250,6250,0
|
|
20230620,155900,1362164430,6250,6250,6250,6250,0
|
|
20230620,155800,1362164430,6250,6250,6250,6250,0
|
|
20230620,155700,1362164430,6250,6250,6250,6250,0
|
|
20230620,155600,1362164430,6250,6250,6250,6250,0
|
|
20230620,155500,1362164430,6250,6250,6250,6250,0
|
|
20230620,155400,1362164430,6250,6250,6250,6250,0
|
|
20230620,155300,1362164430,6250,6250,6250,6250,0
|
|
20230620,155200,1362164430,6250,6250,6250,6250,0
|
|
20230620,155100,1362164430,6250,6250,6250,6250,0
|
|
20230620,155000,1362164430,6250,6250,6250,6250,0
|
|
20230620,154900,1362164430,6250,6250,6250,6250,0
|
|
20230620,154800,1362164430,6250,6250,6250,6250,0
|
|
20230620,154700,1362164430,6250,6250,6250,6250,0
|
|
20230620,154600,1362164430,6250,6250,6250,6250,0
|
|
20230620,154500,1362164430,6250,6250,6250,6250,0
|
|
20230620,154400,1362164430,6250,6250,6250,6250,0
|
|
20230620,154300,1362164430,6250,6250,6250,6250,0
|
|
20230620,154200,1362164430,6250,6250,6250,6250,0
|
|
20230620,154100,1362164430,6250,6250,6250,6250,0
|
|
20230620,154000,1362164430,6250,6250,6250,6250,0
|
|
20230620,153900,1362164430,6250,6250,6250,6250,0
|
|
20230620,153800,1362164430,6250,6250,6250,6250,0
|
|
20230620,153700,1362164430,6250,6250,6250,6250,0
|
|
20230620,153600,1362164430,6250,6250,6250,6250,7238
|
|
20230620,153500,1362164430,6250,6250,6250,6250,0
|
|
20230620,153400,1362164430,6250,6250,6250,6250,0
|
|
20230620,153300,1362164430,6250,6250,6250,6250,0
|
|
20230620,153200,1362164430,6250,6250,6250,6250,0
|
|
20230620,153100,1362164430,6250,6250,6250,6250,0
|
|
20230620,153000,1362164430,6250,6250,6250,6250,7238
|
|
20230620,152900,1316926930,6250,6250,6250,6250,0
|
|
20230620,152800,1316926930,6250,6250,6250,6250,0
|
|
20230620,152700,1316926930,6250,6250,6250,6250,0
|
|
20230620,152600,1316926930,6250,6250,6250,6250,0
|
|
20230620,152500,1316926930,6250,6250,6250,6250,0
|
|
20230620,152400,1316926930,6250,6250,6250,6250,0
|
|
20230620,152300,1316926930,6250,6250,6250,6250,0
|
|
20230620,152200,1316926930,6250,6250,6250,6250,0
|
|
20230620,152100,1316926930,6250,6250,6250,6250,0
|
|
20230620,152000,1316926930,6250,6250,6250,6250,0
|
|
20230620,151900,1316926930,6250,6240,6250,6220,1247
|
|
20230620,151800,1309159830,6240,6220,6250,6220,651
|
|
20230620,151700,1305095950,6220,6220,6220,6210,595
|
|
20230620,151600,1301395240,6220,6220,6220,6220,0
|
|
20230620,151500,1301395240,6220,6220,6220,6220,500
|
|
20230620,151400,1298285240,6220,6200,6220,6200,1021
|
|
20230620,151300,1291954820,6210,6200,6210,6200,108
|
|
20230620,151200,1291284160,6200,6210,6210,6200,4
|
|
20230620,151100,1291259350,6220,6210,6220,6210,6
|
|
20230620,151000,1291222050,6210,6210,6220,6210,52
|
|
20230620,150900,1290898670,6220,6210,6220,6200,22
|
|
20230620,150800,1290761900,6220,6200,6220,6200,104
|
|
20230620,150700,1290116860,6190,6190,6190,6190,50
|
|
20230620,150600,1289807360,6190,6190,6190,6190,0
|
|
20230620,150500,1289807360,6190,6190,6190,6190,0
|
|
20230620,150400,1289807360,6190,6190,6190,6190,0
|
|
20230620,150300,1289807360,6190,6190,6190,6190,0
|
|
20230620,150200,1289807360,6190,6190,6190,6190,1000
|
|
20230620,150100,1283617360,6190,6190,6190,6190,0
|
|
20230620,150000,1283617360,6190,6190,6190,6190,0
|
|
20230620,145900,1283617360,6190,6190,6190,6190,0
|
|
20230620,145800,1283617360,6190,6190,6190,6190,2
|
|
20230620,145700,1283604980,6190,6190,6190,6190,35
|
|
20230620,145600,1283388330,6190,6190,6190,6190,34
|
|
20230620,145500,1283177870,6200,6200,6210,6200,929
|
|
20230620,145400,1277418010,6200,6200,6200,6200,10
|
|
20230620,145300,1277356010,6200,6200,6200,6200,6
|
|
20230620,145200,1277318810,6230,6230,6230,6230,0
|
|
20230620,145100,1277318810,6230,6230,6230,6230,0
|
|
20230620,145000,1277318810,6230,6230,6230,6230,0
|
|
20230620,144900,1277318810,6230,6230,6230,6230,0
|
|
20230620,144800,1277318810,6230,6230,6230,6230,0
|
|
20230620,144700,1277318810,6230,6230,6230,6230,1
|
|
20230620,144600,1277312580,6200,6190,6200,6190,1782
|
|
20230620,144500,1266265810,6190,6200,6200,6190,3083
|
|
20230620,144400,1247179900,6240,6220,6240,6220,5
|
|
20230620,144300,1247148780,6240,6230,6240,6230,80
|
|
20230620,144200,1246649720,6240,6240,6240,6240,0
|
|
20230620,144100,1246649720,6240,6200,6240,6200,431
|
|
20230620,144000,1243977480,6200,6200,6200,6200,0
|
|
20230620,143900,1243977480,6200,6200,6200,6200,0
|
|
20230620,143800,1243977480,6200,6200,6200,6200,30
|
|
20230620,143700,1243791480,6200,6200,6200,6200,0
|
|
20230620,143600,1243791480,6200,6200,6200,6200,0
|
|
20230620,143500,1243791480,6200,6220,6220,6200,504
|
|
20230620,143400,1240665610,6250,6250,6250,6250,0
|
|
20230620,143300,1240665610,6250,6250,6250,6250,0
|
|
20230620,143200,1240665610,6250,6220,6250,6220,34
|
|
20230620,143100,1240454100,6220,6210,6220,6210,2
|
|
20230620,143000,1240441670,6220,6220,6220,6220,0
|
|
20230620,142900,1240441670,6220,6220,6220,6220,2
|
|
20230620,142800,1240429230,6210,6210,6210,6210,1
|
|
20230620,142700,1240423020,6220,6220,6220,6220,264
|
|
20230620,142600,1238780940,6220,6220,6220,6220,10
|
|
20230620,142500,1238718740,6270,6230,6270,6220,622
|
|
20230620,142400,1234833640,6250,6230,6250,6230,2
|
|
20230620,142300,1234821160,6230,6230,6230,6230,10
|
|
20230620,142200,1234758860,6240,6240,6240,6240,0
|
|
20230620,142100,1234758860,6240,6240,6240,6240,0
|
|
20230620,142000,1234758860,6240,6240,6240,6240,0
|
|
20230620,141900,1234758860,6240,6240,6240,6240,185
|
|
20230620,141800,1233604460,6240,6240,6240,6240,54
|
|
20230620,141700,1233267500,6260,6260,6260,6260,2
|
|
20230620,141600,1233254980,6260,6260,6260,6260,1269
|
|
20230620,141500,1225311040,6250,6260,6270,6250,2537
|
|
20230620,141400,1209454580,6260,6260,6260,6260,1022
|
|
20230620,141300,1203056860,6260,6240,6260,6240,193
|
|
20230620,141200,1201850900,6240,6240,6240,6240,71
|
|
20230620,141100,1201407860,6240,6230,6240,6230,3
|
|
20230620,141000,1201389160,6230,6220,6230,6220,470
|
|
20230620,140900,1198461070,6230,6230,6230,6230,1139
|
|
20230620,140800,1191365100,6230,6230,6230,6230,64
|
|
20230620,140700,1190966380,6230,6230,6230,6230,344
|
|
20230620,140600,1188823260,6230,6230,6230,6230,200
|
|
20230620,140500,1187577260,6240,6240,6240,6240,330
|
|
20230620,140400,1185518060,6240,6240,6240,6230,3117
|
|
20230620,140300,1166074330,6240,6220,6240,6220,3603
|
|
20230620,140200,1143623900,6220,6160,6220,6160,18449
|
|
20230620,140100,1029296040,6160,6160,6160,6160,0
|
|
20230620,140000,1029296040,6160,6160,6160,6160,0
|
|
20230620,135900,1029296040,6160,6160,6160,6160,0
|
|
20230620,135800,1029296040,6160,6160,6160,6160,0
|
|
20230620,135700,1029296040,6160,6160,6160,6160,0
|
|
20230620,135600,1029296040,6160,6160,6160,6160,0
|
|
20230620,135500,1029296040,6160,6150,6160,6150,1668
|
|
20230620,135400,1019026340,6150,6140,6160,6130,14163
|
|
20230620,135300,932057610,6130,6130,6130,6130,106
|
|
20230620,135200,931407830,6130,6130,6130,6130,415
|
|
20230620,135100,928863880,6130,6140,6140,6130,2485
|
|
20230620,135000,913606860,6140,6150,6150,6140,157
|
|
20230620,134900,912642500,6150,6150,6150,6150,1105
|
|
20230620,134800,905846750,6160,6160,6160,6160,2829
|
|
20230620,134700,888420110,6170,6170,6170,6170,0
|
|
20230620,134600,888420110,6170,6160,6170,6160,1409
|
|
20230620,134500,879738470,6150,6160,6160,6150,1176
|
|
20230620,134400,872494720,6160,6160,6160,6160,0
|
|
20230620,134300,872494720,6160,6160,6160,6160,0
|
|
20230620,134200,872494720,6160,6160,6160,6160,11
|
|
20230620,134100,872426960,6160,6160,6160,6160,711
|
|
20230620,134000,868047200,6160,6160,6160,6160,0
|
|
20230620,133900,868047200,6160,6160,6160,6160,98
|
|
20230620,133800,867443520,6160,6160,6160,6160,12
|
|
20230620,133700,867369600,6160,6160,6160,6160,0
|
|
20230620,133600,867369600,6160,6160,6160,6160,1
|
|
20230620,133500,867363440,6150,6150,6150,6150,0
|
|
20230620,133400,867363440,6150,6150,6150,6150,0
|
|
20230620,133300,867363440,6150,6150,6150,6150,313
|
|
20230620,133200,865438490,6150,6150,6150,6150,187
|
|
20230620,133100,864288440,6160,6160,6160,6160,0
|
|
20230620,133000,864288440,6160,6160,6160,6160,0
|
|
20230620,132900,864288440,6160,6170,6170,6160,541
|
|
20230620,132800,860955610,6170,6170,6170,6170,16
|
|
20230620,132700,860856890,6170,6170,6170,6170,522
|
|
20230620,132600,857636150,6170,6170,6170,6170,162
|
|
20230620,132500,856636610,6170,6150,6170,6150,66
|
|
20230620,132400,856230310,6160,6160,6160,6160,800
|
|
20230620,132300,851302310,6150,6150,6150,6150,500
|
|
20230620,132200,848227310,6120,6120,6120,6120,0
|
|
20230620,132100,848227310,6120,6130,6160,6120,1577
|
|
20230620,132000,838534800,6130,6130,6130,6130,0
|
|
20230620,131900,838534800,6130,6130,6130,6130,724
|
|
20230620,131800,834096680,6130,6130,6130,6130,50
|
|
20230620,131700,833790180,6120,6120,6120,6120,10
|
|
20230620,131600,833728980,6120,6120,6120,6120,200
|
|
20230620,131500,832504980,6130,6130,6130,6120,105
|
|
20230620,131400,831861370,6120,6120,6120,6120,0
|
|
20230620,131300,831861370,6120,6120,6120,6120,55
|
|
20230620,131200,831524770,6130,6130,6130,6130,1000
|
|
20230620,131100,825394770,6130,6130,6130,6130,0
|
|
20230620,131000,825394770,6130,6130,6130,6130,0
|
|
20230620,130900,825394770,6130,6130,6130,6130,0
|
|
20230620,130800,825394770,6130,6130,6130,6130,0
|
|
20230620,130700,825394770,6130,6130,6130,6130,0
|
|
20230620,130600,825394770,6130,6130,6130,6130,0
|
|
20230620,130500,825394770,6130,6130,6130,6130,1
|
|
20230620,130400,825388640,6110,6110,6110,6110,0
|
|
20230620,130300,825388640,6110,6110,6110,6110,0
|
|
20230620,130200,825388640,6110,6120,6120,6110,80
|
|
20230620,130100,824899340,6110,6110,6110,6110,0
|
|
20230620,130000,824899340,6110,6110,6110,6110,0
|
|
20230620,125900,824899340,6110,6110,6110,6110,0
|
|
20230620,125800,824899340,6110,6110,6110,6110,0
|
|
20230620,125700,824899340,6110,6110,6110,6110,51
|
|
20230620,125600,824587730,6160,6160,6160,6160,0
|
|
20230620,125500,824587730,6160,6160,6160,6160,0
|
|
20230620,125400,824587730,6160,6120,6160,6120,17
|
|
20230620,125300,824483500,6120,6120,6120,6120,0
|
|
20230620,125200,824483500,6120,6120,6120,6120,200
|
|
20230620,125100,823259500,6120,6120,6120,6120,13
|
|
20230620,125000,823179940,6120,6120,6120,6120,0
|
|
20230620,124900,823179940,6120,6110,6120,6110,2
|
|
20230620,124800,823167710,6100,6100,6100,6100,0
|
|
20230620,124700,823167710,6100,6120,6120,6100,189
|
|
20230620,124600,822011570,6100,6100,6100,6100,100
|
|
20230620,124500,821401570,6110,6110,6110,6110,0
|
|
20230620,124400,821401570,6110,6110,6110,6110,0
|
|
20230620,124300,821401570,6110,6110,6110,6100,394
|
|
20230620,124200,818995170,6120,6120,6120,6120,0
|
|
20230620,124100,818995170,6120,6110,6120,6110,314
|
|
20230620,124000,817074790,6110,6110,6110,6110,0
|
|
20230620,123900,817074790,6110,6110,6110,6110,0
|
|
20230620,123800,817074790,6110,6110,6110,6110,0
|
|
20230620,123700,817074790,6110,6110,6110,6110,1000
|
|
20230620,123600,810964790,6130,6130,6130,6130,0
|
|
20230620,123500,810964790,6130,6130,6130,6130,0
|
|
20230620,123400,810964790,6130,6130,6130,6130,1
|
|
20230620,123300,810958660,6110,6110,6110,6110,0
|
|
20230620,123200,810958660,6110,6110,6110,6110,0
|
|
20230620,123100,810958660,6110,6110,6110,6110,545
|
|
20230620,123000,807628710,6110,6110,6110,6110,1
|
|
20230620,122900,807622600,6140,6140,6140,6140,1020
|
|
20230620,122800,801359800,6140,6130,6140,6130,169
|
|
20230620,122700,800323780,6110,6110,6110,6110,0
|
|
20230620,122600,800323780,6110,6110,6110,6110,2
|
|
20230620,122500,800311560,6130,6130,6130,6130,0
|
|
20230620,122400,800311560,6130,6110,6130,6110,14
|
|
20230620,122300,800225820,6130,6130,6130,6130,0
|
|
20230620,122200,800225820,6130,6130,6130,6130,0
|
|
20230620,122100,800225820,6130,6130,6130,6130,0
|
|
20230620,122000,800225820,6130,6130,6130,6130,0
|
|
20230620,121900,800225820,6130,6130,6130,6130,3081
|
|
20230620,121800,781339290,6170,6170,6170,6170,25
|
|
20230620,121700,781185040,6130,6130,6130,6130,211
|
|
20230620,121600,779891610,6130,6130,6130,6130,209
|
|
20230620,121500,778610440,6170,6170,6170,6170,1
|
|
20230620,121400,778604270,6130,6130,6130,6130,12
|
|
20230620,121300,778530710,6110,6110,6110,6110,754
|
|
20230620,121200,773923770,6110,6110,6110,6110,1
|
|
20230620,121100,773917660,6100,6100,6100,6100,0
|
|
20230620,121000,773917660,6100,6100,6100,6100,0
|
|
20230620,120900,773917660,6100,6100,6100,6100,0
|
|
20230620,120800,773917660,6100,6100,6100,6100,0
|
|
20230620,120700,773917660,6100,6100,6100,6100,0
|
|
20230620,120600,773917660,6100,6100,6100,6100,0
|
|
20230620,120500,773917660,6100,6100,6100,6100,3
|
|
20230620,120400,773899360,6100,6100,6100,6100,3
|
|
20230620,120300,773881060,6100,6100,6100,6100,81
|
|
20230620,120200,773386960,6090,6090,6090,6090,3
|
|
20230620,120100,773368690,6110,6110,6110,6110,0
|
|
20230620,120000,773368690,6110,6090,6110,6090,95
|
|
20230620,115900,772789850,6090,6100,6100,6090,1847
|
|
20230620,115800,761531840,6110,6110,6110,6110,201
|
|
20230620,115700,760303730,6110,6110,6110,6110,2
|
|
20230620,115600,760291510,6110,6110,6110,6110,0
|
|
20230620,115500,760291510,6110,6110,6110,6110,3
|
|
20230620,115400,760273180,6100,6100,6100,6100,4
|
|
20230620,115300,760248780,6100,6100,6100,6100,4
|
|
20230620,115200,760224380,6100,6100,6100,6100,115
|
|
20230620,115100,759522880,6100,6100,6100,6100,0
|
|
20230620,115000,759522880,6100,6100,6100,6100,0
|
|
20230620,114900,759522880,6100,6100,6100,6100,0
|
|
20230620,114800,759522880,6100,6100,6100,6100,0
|
|
20230620,114700,759522880,6100,6100,6100,6100,0
|
|
20230620,114600,759522880,6100,6100,6100,6100,522
|
|
20230620,114500,756338680,6100,6100,6100,6100,0
|
|
20230620,114400,756338680,6100,6110,6110,6100,32
|
|
20230620,114300,756143470,6110,6110,6110,6110,0
|
|
20230620,114200,756143470,6110,6110,6110,6110,50
|
|
20230620,114100,755837970,6110,6110,6110,6110,0
|
|
20230620,114000,755837970,6110,6110,6110,6110,0
|
|
20230620,113900,755837970,6110,6100,6110,6100,4
|
|
20230620,113800,755813540,6100,6100,6100,6100,20
|
|
20230620,113700,755691540,6100,6110,6110,6100,791
|
|
20230620,113600,750863770,6110,6110,6110,6110,210
|
|
20230620,113500,749580670,6130,6130,6130,6130,0
|
|
20230620,113400,749580670,6130,6130,6130,6130,0
|
|
20230620,113300,749580670,6130,6130,6130,6130,2
|
|
20230620,113200,749568410,6130,6130,6130,6130,0
|
|
20230620,113100,749568410,6130,6130,6130,6130,5
|
|
20230620,113000,749537760,6100,6100,6100,6100,0
|
|
20230620,112900,749537760,6100,6100,6100,6100,20
|
|
20230620,112800,749415760,6100,6100,6100,6100,27
|
|
20230620,112700,749251060,6100,6100,6100,6100,2087
|
|
20230620,112600,736520360,6120,6120,6120,6120,0
|
|
20230620,112500,736520360,6120,6100,6120,6100,160
|
|
20230620,112400,735543160,6120,6120,6120,6120,0
|
|
20230620,112300,735543160,6120,6120,6120,6120,13
|
|
20230620,112200,735463600,6120,6120,6120,6120,0
|
|
20230620,112100,735463600,6120,6120,6120,6120,0
|
|
20230620,112000,735463600,6120,6120,6120,6120,1
|
|
20230620,111900,735457480,6100,6090,6100,6090,531
|
|
20230620,111800,732218420,6080,6080,6080,6080,5
|
|
20230620,111700,732188020,6080,6080,6080,6080,0
|
|
20230620,111600,732188020,6080,6080,6080,6080,200
|
|
20230620,111500,730972020,6080,6080,6080,6080,2030
|
|
20230620,111400,718629620,6080,6090,6090,6080,1168
|
|
20230620,111300,711521060,6090,6110,6110,6090,87
|
|
20230620,111200,710991130,6120,6110,6120,6110,7
|
|
20230620,111100,710948300,6120,6120,6120,6120,0
|
|
20230620,111000,710948300,6120,6120,6120,6090,21
|
|
20230620,110900,710819810,6090,6110,6110,6090,6999
|
|
20230620,110800,668167730,6110,6130,6130,6110,7
|
|
20230620,110700,668124870,6130,6130,6130,6130,5
|
|
20230620,110600,668094220,6130,6140,6140,6130,15
|
|
20230620,110500,668002170,6140,6130,6140,6130,40
|
|
20230620,110400,667756780,6130,6130,6130,6130,102
|
|
20230620,110300,667131520,6130,6130,6130,6120,356
|
|
20230620,110200,664949290,6100,6120,6140,6100,7274
|
|
20230620,110100,620509410,6140,6130,6140,6130,3
|
|
20230620,110000,620491000,6120,6130,6130,6120,83
|
|
20230620,105900,619983030,6140,6140,6140,6140,325
|
|
20230620,105800,617987530,6120,6140,6140,6120,763
|
|
20230620,105700,613317360,6120,6120,6120,6120,501
|
|
20230620,105600,610251240,6120,6140,6140,6120,2637
|
|
20230620,105500,594077480,6150,6150,6150,6150,0
|
|
20230620,105400,594077480,6150,6160,6170,6150,1033
|
|
20230620,105300,587724330,6170,6170,6170,6170,1
|
|
20230620,105200,587718160,6170,6170,6170,6170,6
|
|
20230620,105100,587681140,6170,6170,6170,6170,2
|
|
20230620,105000,587668800,6180,6170,6180,6170,55
|
|
20230620,104900,587329310,6150,6170,6180,6150,721
|
|
20230620,104800,582894880,6170,6150,6180,6150,101
|
|
20230620,104700,582271280,6170,6170,6170,6160,1063
|
|
20230620,104600,575722980,6170,6170,6170,6170,267
|
|
20230620,104500,574075590,6170,6180,6180,6170,890
|
|
20230620,104400,568584170,6170,6170,6170,6170,150
|
|
20230620,104300,567658670,6170,6180,6180,6170,300
|
|
20230620,104200,565806670,6180,6180,6180,6180,0
|
|
20230620,104100,565806670,6180,6200,6200,6180,5496
|
|
20230620,104000,531832500,6200,6220,6220,6200,509
|
|
20230620,103900,528676560,6210,6220,6220,6210,166
|
|
20230620,103800,527644090,6240,6230,6240,6230,20
|
|
20230620,103700,527519390,6220,6210,6220,6210,353
|
|
20230620,103600,525325260,6210,6220,6220,6210,1160
|
|
20230620,103500,518115950,6220,6200,6230,6200,2460
|
|
20230620,103400,502827000,6210,6210,6210,6210,10
|
|
20230620,103300,502764900,6210,6210,6210,6210,10
|
|
20230620,103200,502702800,6210,6210,6210,6210,450
|
|
20230620,103100,499908300,6210,6180,6210,6180,7363
|
|
20230620,103000,454327050,6170,6170,6170,6170,0
|
|
20230620,102900,454327050,6170,6170,6170,6170,168
|
|
20230620,102800,453290490,6180,6180,6180,6180,151
|
|
20230620,102700,452357310,6190,6180,6190,6180,1023
|
|
20230620,102600,446026290,6190,6180,6190,6180,3100
|
|
20230620,102500,426839230,6180,6190,6190,6160,473
|
|
20230620,102400,423918160,6200,6200,6200,6200,2000
|
|
20230620,102300,411518160,6210,6180,6210,6180,482
|
|
20230620,102200,408535200,6210,6170,6210,6170,605
|
|
20230620,102100,404788450,6150,6170,6170,6150,810
|
|
20230620,102000,399806750,6150,6170,6170,6150,510
|
|
20230620,101900,396670050,6150,6160,6160,6150,2000
|
|
20230620,101800,384363780,6170,6170,6170,6170,0
|
|
20230620,101700,384363780,6170,6170,6170,6170,167
|
|
20230620,101600,383333390,6190,6180,6190,6180,202
|
|
20230620,101500,382085020,6170,6170,6170,6170,0
|
|
20230620,101400,382085020,6170,6170,6170,6170,1209
|
|
20230620,101300,374625490,6170,6170,6170,6170,0
|
|
20230620,101200,374625490,6170,6170,6170,6170,0
|
|
20230620,101100,374625490,6170,6170,6170,6170,60
|
|
20230620,101000,374255290,6170,6170,6170,6170,0
|
|
20230620,100900,374255290,6170,6170,6170,6170,0
|
|
20230620,100800,374255290,6170,6170,6170,6170,10
|
|
20230620,100700,374193590,6170,6170,6170,6170,111
|
|
20230620,100600,373508720,6170,6170,6170,6170,536
|
|
20230620,100500,370201600,6170,6150,6170,6150,2188
|
|
20230620,100400,356706490,6150,6160,6160,6150,51
|
|
20230620,100300,356392830,6150,6160,6160,6150,936
|
|
20230620,100200,350633070,6160,6160,6160,6160,288
|
|
20230620,100100,348858990,6160,6160,6160,6160,2
|
|
20230620,100000,348846670,6160,6160,6160,6160,0
|
|
20230620,095900,348846670,6160,6160,6160,6160,10
|
|
20230620,095800,348785070,6160,6160,6160,6160,418
|
|
20230620,095700,346210190,6170,6170,6170,6170,0
|
|
20230620,095600,346210190,6170,6160,6170,6160,1500
|
|
20230620,095500,336955340,6150,6150,6150,6150,0
|
|
20230620,095400,336955340,6150,6160,6160,6150,1036
|
|
20230620,095300,330583580,6160,6160,6160,6160,1021
|
|
20230620,095200,324294220,6170,6170,6170,6170,150
|
|
20230620,095100,323368720,6170,6170,6170,6170,11
|
|
20230620,095000,323300850,6170,6170,6170,6170,140
|
|
20230620,094900,322437050,6170,6170,6170,6170,100
|
|
20230620,094800,321820050,6170,6170,6170,6170,1
|
|
20230620,094700,321813880,6200,6200,6200,6200,0
|
|
20230620,094600,321813880,6200,6160,6200,6160,1006
|
|
20230620,094500,315601160,6160,6160,6160,6160,0
|
|
20230620,094400,315601160,6160,6160,6160,6160,99
|
|
20230620,094300,314991320,6160,6160,6170,6160,62
|
|
20230620,094200,314609390,6150,6150,6150,6150,422
|
|
20230620,094100,312014090,6150,6150,6150,6150,2
|
|
20230620,094000,312001790,6160,6160,6160,6160,1
|
|
20230620,093900,311995630,6150,6150,6160,6150,13
|
|
20230620,093800,311915670,6130,6130,6130,6130,200
|
|
20230620,093700,310689670,6140,6100,6140,6100,728
|
|
20230620,093600,306226560,6100,6100,6100,6100,0
|
|
20230620,093500,306226560,6100,6100,6100,6100,85
|
|
20230620,093400,305708060,6100,6100,6100,6100,0
|
|
20230620,093300,305708060,6100,6120,6120,6100,227
|
|
20230620,093200,304321240,6100,6100,6100,6100,0
|
|
20230620,093100,304321240,6100,6120,6120,6100,2000
|
|
20230620,093000,292115210,6120,6130,6130,6120,694
|
|
20230620,092900,287861000,6130,6130,6130,6130,200
|
|
20230620,092800,286635000,6130,6130,6130,6130,2
|
|
20230620,092700,286622740,6130,6120,6130,6120,540
|
|
20230620,092600,283312940,6110,6100,6110,6100,180
|
|
20230620,092500,282214440,6110,6140,6140,6110,685
|
|
20230620,092400,278017380,6140,6120,6140,6100,379
|
|
20230620,092300,275700210,6120,6130,6130,6100,4171
|
|
20230620,092200,250240220,6120,6110,6200,6110,1849
|
|
20230620,092100,238881930,6110,6110,6110,6110,1327
|
|
20230620,092000,230773960,6110,6110,6110,6110,1682
|
|
20230620,091900,220496940,6110,6110,6110,6110,0
|
|
20230620,091800,220496940,6110,6110,6110,6110,129
|
|
20230620,091700,219708750,6110,6100,6110,6100,177
|
|
20230620,091600,218627480,6100,6130,6130,6100,3010
|
|
20230620,091500,200265280,6110,6140,6140,6110,6226
|
|
20230620,091400,162171010,6140,6130,6140,6130,54
|
|
20230620,091300,161839480,6130,6160,6160,6130,635
|
|
20230620,091200,157928030,6160,6140,6160,6140,703
|
|
20230620,091100,153602750,6140,6130,6140,6130,6770
|
|
20230620,091000,112097950,6130,6140,6140,6130,712
|
|
20230620,090900,107732370,6140,6150,6150,6140,1211
|
|
20230620,090800,100292800,6150,6150,6150,6150,0
|
|
20230620,090700,100292800,6150,6160,6170,6150,1971
|
|
20230620,090600,88168150,6160,6170,6170,6160,396
|
|
20230620,090500,85727030,6170,6160,6170,6160,10
|
|
20230620,090400,85665360,6160,6190,6190,6160,5771
|
|
20230620,090300,50079660,6160,6160,6160,6160,72
|
|
20230620,090200,49636140,6150,6100,6150,6100,433
|
|
20230620,090100,46986620,6050,6190,6200,6010,4499
|
|
20230620,090000,19451810,6200,6220,6240,6200,3044
|