584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184100,2231107620,6150,6150,6150,6150,7437
|
|
20230628,184000,2231107620,6150,6150,6150,6150,0
|
|
20230628,183900,2231107620,6150,6150,6150,6150,0
|
|
20230628,183800,2231107620,6150,6150,6150,6150,0
|
|
20230628,183700,2231107620,6150,6150,6150,6150,0
|
|
20230628,183600,2231107620,6150,6150,6150,6150,0
|
|
20230628,183500,2231107620,6150,6150,6150,6150,0
|
|
20230628,183400,2231107620,6150,6150,6150,6150,0
|
|
20230628,183300,2231107620,6150,6150,6150,6150,0
|
|
20230628,183200,2231107620,6150,6150,6150,6150,0
|
|
20230628,183100,2231107620,6150,6150,6150,6150,0
|
|
20230628,183000,2231107620,6150,6150,6150,6150,0
|
|
20230628,182900,2231107620,6150,6150,6150,6150,0
|
|
20230628,182800,2231107620,6150,6150,6150,6150,0
|
|
20230628,182700,2231107620,6150,6150,6150,6150,0
|
|
20230628,182600,2231107620,6150,6150,6150,6150,0
|
|
20230628,182500,2231107620,6150,6150,6150,6150,0
|
|
20230628,182400,2231107620,6150,6150,6150,6150,0
|
|
20230628,182300,2231107620,6150,6150,6150,6150,0
|
|
20230628,182200,2231107620,6150,6150,6150,6150,0
|
|
20230628,182100,2231107620,6150,6150,6150,6150,0
|
|
20230628,182000,2231107620,6150,6150,6150,6150,0
|
|
20230628,181900,2231107620,6150,6150,6150,6150,0
|
|
20230628,181800,2231107620,6150,6150,6150,6150,0
|
|
20230628,181700,2231107620,6150,6150,6150,6150,0
|
|
20230628,181600,2231107620,6150,6150,6150,6150,0
|
|
20230628,181500,2231107620,6150,6150,6150,6150,0
|
|
20230628,181400,2231107620,6150,6150,6150,6150,0
|
|
20230628,181300,2231107620,6150,6150,6150,6150,0
|
|
20230628,181200,2231107620,6150,6150,6150,6150,0
|
|
20230628,181100,2231107620,6150,6150,6150,6150,7437
|
|
20230628,181000,2231107620,6150,6150,6150,6150,0
|
|
20230628,180900,2231107620,6150,6150,6150,6150,0
|
|
20230628,180800,2231107620,6150,6150,6150,6150,0
|
|
20230628,180700,2231107620,6150,6150,6150,6150,0
|
|
20230628,180600,2231107620,6150,6150,6150,6150,0
|
|
20230628,180500,2231107620,6150,6150,6150,6150,0
|
|
20230628,180400,2231107620,6150,6150,6150,6150,0
|
|
20230628,180300,2231107620,6150,6150,6150,6150,0
|
|
20230628,180200,2231107620,6150,6150,6150,6150,0
|
|
20230628,180100,2231107620,6150,6150,6150,6150,0
|
|
20230628,180000,2231107620,6150,6150,6150,6150,0
|
|
20230628,175900,2231107620,6150,6150,6150,6150,0
|
|
20230628,175800,2231107620,6150,6150,6150,6150,0
|
|
20230628,175700,2231107620,6150,6150,6150,6150,0
|
|
20230628,175600,2231107620,6150,6150,6150,6150,0
|
|
20230628,175500,2231107620,6150,6150,6150,6150,0
|
|
20230628,175400,2231107620,6150,6150,6150,6150,0
|
|
20230628,175300,2231107620,6150,6150,6150,6150,0
|
|
20230628,175200,2231107620,6150,6150,6150,6150,0
|
|
20230628,175100,2231107620,6150,6150,6150,6150,0
|
|
20230628,175000,2231107620,6150,6150,6150,6150,0
|
|
20230628,174900,2231107620,6150,6150,6150,6150,0
|
|
20230628,174800,2231107620,6150,6150,6150,6150,0
|
|
20230628,174700,2231107620,6150,6150,6150,6150,0
|
|
20230628,174600,2231107620,6150,6150,6150,6150,0
|
|
20230628,174500,2231107620,6150,6150,6150,6150,0
|
|
20230628,174400,2231107620,6150,6150,6150,6150,0
|
|
20230628,174300,2231107620,6150,6150,6150,6150,0
|
|
20230628,174200,2231107620,6150,6150,6150,6150,0
|
|
20230628,174100,2231107620,6150,6150,6150,6150,7437
|
|
20230628,174000,2231107620,6150,6150,6150,6150,0
|
|
20230628,173900,2231107620,6150,6150,6150,6150,0
|
|
20230628,173800,2231107620,6150,6150,6150,6150,0
|
|
20230628,173700,2231107620,6150,6150,6150,6150,0
|
|
20230628,173600,2231107620,6150,6150,6150,6150,0
|
|
20230628,173500,2231107620,6150,6150,6150,6150,0
|
|
20230628,173400,2231107620,6150,6150,6150,6150,0
|
|
20230628,173300,2231107620,6150,6150,6150,6150,0
|
|
20230628,173200,2231107620,6150,6150,6150,6150,0
|
|
20230628,173100,2231107620,6150,6150,6150,6150,0
|
|
20230628,173000,2231107620,6150,6150,6150,6150,0
|
|
20230628,172900,2231107620,6150,6150,6150,6150,0
|
|
20230628,172800,2231107620,6150,6150,6150,6150,0
|
|
20230628,172700,2231107620,6150,6150,6150,6150,0
|
|
20230628,172600,2231107620,6150,6150,6150,6150,0
|
|
20230628,172500,2231107620,6150,6150,6150,6150,0
|
|
20230628,172400,2231107620,6150,6150,6150,6150,0
|
|
20230628,172300,2231107620,6150,6150,6150,6150,0
|
|
20230628,172200,2231107620,6150,6150,6150,6150,0
|
|
20230628,172100,2231107620,6150,6150,6150,6150,0
|
|
20230628,172000,2231107620,6150,6150,6150,6150,0
|
|
20230628,171900,2231107620,6150,6150,6150,6150,0
|
|
20230628,171800,2231107620,6150,6150,6150,6150,0
|
|
20230628,171700,2231107620,6150,6150,6150,6150,0
|
|
20230628,171600,2231107620,6150,6150,6150,6150,0
|
|
20230628,171500,2231107620,6150,6150,6150,6150,0
|
|
20230628,171400,2231107620,6150,6150,6150,6150,0
|
|
20230628,171300,2231107620,6150,6150,6150,6150,0
|
|
20230628,171200,2231107620,6150,6150,6150,6150,0
|
|
20230628,171100,2231107620,6150,6150,6150,6150,7437
|
|
20230628,171000,2231107620,6150,6150,6150,6150,0
|
|
20230628,170900,2231107620,6150,6150,6150,6150,0
|
|
20230628,170800,2231107620,6150,6150,6150,6150,0
|
|
20230628,170700,2231107620,6150,6150,6150,6150,0
|
|
20230628,170600,2231107620,6150,6150,6150,6150,0
|
|
20230628,170500,2231107620,6150,6150,6150,6150,0
|
|
20230628,170400,2231107620,6150,6150,6150,6150,0
|
|
20230628,170300,2231107620,6150,6150,6150,6150,0
|
|
20230628,170200,2231107620,6150,6150,6150,6150,0
|
|
20230628,170100,2231107620,6150,6150,6150,6150,0
|
|
20230628,170000,2231107620,6150,6150,6150,6150,0
|
|
20230628,165900,2231107620,6150,6150,6150,6150,0
|
|
20230628,165800,2231107620,6150,6150,6150,6150,0
|
|
20230628,165700,2231107620,6150,6150,6150,6150,0
|
|
20230628,165600,2231107620,6150,6150,6150,6150,0
|
|
20230628,165500,2231107620,6150,6150,6150,6150,0
|
|
20230628,165400,2231107620,6150,6150,6150,6150,0
|
|
20230628,165300,2231107620,6150,6150,6150,6150,0
|
|
20230628,165200,2231107620,6150,6150,6150,6150,0
|
|
20230628,165100,2231107620,6150,6150,6150,6150,0
|
|
20230628,165000,2231107620,6150,6150,6150,6150,0
|
|
20230628,164900,2231107620,6150,6150,6150,6150,0
|
|
20230628,164800,2231107620,6150,6150,6150,6150,0
|
|
20230628,164700,2231107620,6150,6150,6150,6150,0
|
|
20230628,164600,2231107620,6150,6150,6150,6150,0
|
|
20230628,164500,2231107620,6150,6150,6150,6150,0
|
|
20230628,164400,2231107620,6150,6150,6150,6150,0
|
|
20230628,164300,2231107620,6150,6150,6150,6150,0
|
|
20230628,164200,2231107620,6150,6150,6150,6150,0
|
|
20230628,164100,2231107620,6150,6150,6150,6150,7437
|
|
20230628,164000,2231107620,6150,6150,6150,6150,0
|
|
20230628,163900,2231107620,6150,6150,6150,6150,0
|
|
20230628,163800,2231107620,6150,6150,6150,6150,0
|
|
20230628,163700,2231107620,6150,6150,6150,6150,0
|
|
20230628,163600,2231107620,6150,6150,6150,6150,0
|
|
20230628,163500,2231107620,6150,6150,6150,6150,0
|
|
20230628,163400,2231107620,6150,6150,6150,6150,0
|
|
20230628,163300,2231107620,6150,6150,6150,6150,0
|
|
20230628,163200,2231107620,6150,6150,6150,6150,0
|
|
20230628,163100,2231107620,6150,6150,6150,6150,0
|
|
20230628,163000,2231107620,6150,6150,6150,6150,0
|
|
20230628,162900,2231107620,6150,6150,6150,6150,0
|
|
20230628,162800,2231107620,6150,6150,6150,6150,0
|
|
20230628,162700,2231107620,6150,6150,6150,6150,0
|
|
20230628,162600,2231107620,6150,6150,6150,6150,0
|
|
20230628,162500,2231107620,6150,6150,6150,6150,0
|
|
20230628,162400,2231107620,6150,6150,6150,6150,0
|
|
20230628,162300,2231107620,6150,6150,6150,6150,0
|
|
20230628,162200,2231107620,6150,6150,6150,6150,0
|
|
20230628,162100,2231107620,6150,6150,6150,6150,0
|
|
20230628,162000,2231107620,6150,6150,6150,6150,0
|
|
20230628,161900,2231107620,6150,6150,6150,6150,0
|
|
20230628,161800,2231107620,6150,6150,6150,6150,0
|
|
20230628,161700,2231107620,6150,6150,6150,6150,0
|
|
20230628,161600,2231107620,6150,6150,6150,6150,0
|
|
20230628,161500,2231107620,6150,6150,6150,6150,0
|
|
20230628,161400,2231107620,6150,6150,6150,6150,0
|
|
20230628,161300,2231107620,6150,6150,6150,6150,0
|
|
20230628,161200,2231107620,6150,6150,6150,6150,0
|
|
20230628,161100,2231107620,6150,6150,6150,6150,7437
|
|
20230628,161000,2231107620,6150,6150,6150,6150,0
|
|
20230628,160900,2231107620,6150,6150,6150,6150,0
|
|
20230628,160800,2231107620,6150,6150,6150,6150,0
|
|
20230628,160700,2231107620,6150,6150,6150,6150,0
|
|
20230628,160600,2231107620,6150,6150,6150,6150,0
|
|
20230628,160500,2231107620,6150,6150,6150,6150,0
|
|
20230628,160400,2231107620,6150,6150,6150,6150,0
|
|
20230628,160300,2231107620,6150,6150,6150,6150,0
|
|
20230628,160200,2231107620,6150,6150,6150,6150,0
|
|
20230628,160100,2231107620,6150,6150,6150,6150,0
|
|
20230628,160000,2231107620,6150,6150,6150,6150,0
|
|
20230628,155900,2231107620,6150,6150,6150,6150,0
|
|
20230628,155800,2231107620,6150,6150,6150,6150,0
|
|
20230628,155700,2231107620,6150,6150,6150,6150,0
|
|
20230628,155600,2231107620,6150,6150,6150,6150,0
|
|
20230628,155500,2231107620,6150,6150,6150,6150,0
|
|
20230628,155400,2231107620,6150,6150,6150,6150,0
|
|
20230628,155300,2231107620,6150,6150,6150,6150,0
|
|
20230628,155200,2231107620,6150,6150,6150,6150,0
|
|
20230628,155100,2231107620,6150,6150,6150,6150,0
|
|
20230628,155000,2231107620,6150,6150,6150,6150,0
|
|
20230628,154900,2231107620,6150,6150,6150,6150,0
|
|
20230628,154800,2231107620,6150,6150,6150,6150,0
|
|
20230628,154700,2231107620,6150,6150,6150,6150,0
|
|
20230628,154600,2231107620,6150,6150,6150,6150,0
|
|
20230628,154500,2231107620,6150,6150,6150,6150,0
|
|
20230628,154400,2231107620,6150,6150,6150,6150,0
|
|
20230628,154300,2231107620,6150,6150,6150,6150,0
|
|
20230628,154200,2231107620,6150,6150,6150,6150,0
|
|
20230628,154100,2231107620,6150,6150,6150,6150,7437
|
|
20230628,154000,2231107620,6150,6150,6150,6150,0
|
|
20230628,153900,2231107620,6150,6150,6150,6150,0
|
|
20230628,153800,2231107620,6150,6150,6150,6150,0
|
|
20230628,153700,2231107620,6150,6150,6150,6150,0
|
|
20230628,153600,2231107620,6150,6150,6150,6150,0
|
|
20230628,153500,2231107620,6150,6150,6150,6150,0
|
|
20230628,153400,2231107620,6150,6150,6150,6150,0
|
|
20230628,153300,2231107620,6150,6150,6150,6150,0
|
|
20230628,153200,2231107620,6150,6150,6150,6150,0
|
|
20230628,153100,2231107620,6150,6150,6150,6150,0
|
|
20230628,153000,2231107620,6150,6150,6150,6150,7437
|
|
20230628,152900,2185370070,6150,6150,6150,6150,0
|
|
20230628,152800,2185370070,6150,6150,6150,6150,0
|
|
20230628,152700,2185370070,6150,6150,6150,6150,0
|
|
20230628,152600,2185370070,6150,6150,6150,6150,0
|
|
20230628,152500,2185370070,6150,6150,6150,6150,0
|
|
20230628,152400,2185370070,6150,6150,6150,6150,0
|
|
20230628,152300,2185370070,6150,6150,6150,6150,0
|
|
20230628,152200,2185370070,6150,6150,6150,6150,0
|
|
20230628,152100,2185370070,6150,6150,6150,6150,0
|
|
20230628,152000,2185370070,6150,6150,6150,6150,0
|
|
20230628,151900,2185370070,6150,6140,6150,6140,319
|
|
20230628,151800,2183411030,6160,6140,6160,6140,303
|
|
20230628,151700,2181550590,6140,6160,6160,6140,786
|
|
20230628,151600,2176722540,6140,6170,6170,6140,298
|
|
20230628,151500,2174892790,6140,6140,6170,6140,994
|
|
20230628,151400,2168786630,6140,6160,6160,6140,169
|
|
20230628,151300,2167748080,6140,6140,6150,6140,101
|
|
20230628,151200,2167127930,6140,6170,6170,6140,299
|
|
20230628,151100,2165290900,6150,6150,6150,6150,0
|
|
20230628,151000,2165290900,6150,6170,6170,6150,6
|
|
20230628,150900,2165253900,6140,6170,6180,6140,3463
|
|
20230628,150800,2143868280,6160,6170,6170,6150,140
|
|
20230628,150700,2143005270,6150,6160,6160,6150,12
|
|
20230628,150600,2142931460,6170,6170,6170,6170,100
|
|
20230628,150500,2142314460,6130,6160,6160,6130,8703
|
|
20230628,150400,2088848920,6150,6150,6150,6150,301
|
|
20230628,150300,2086997770,6150,6160,6160,6150,56
|
|
20230628,150200,2086652820,6160,6170,6170,6160,743
|
|
20230628,150100,2082075930,6160,6160,6160,6160,0
|
|
20230628,150000,2082075930,6160,6160,6180,6160,1613
|
|
20230628,145900,2072115100,6160,6160,6160,6160,1
|
|
20230628,145800,2072108940,6150,6170,6180,6150,4273
|
|
20230628,145700,2045822410,6180,6170,6180,6170,951
|
|
20230628,145600,2039953740,6170,6150,6170,6150,3
|
|
20230628,145500,2039935260,6150,6150,6150,6150,95
|
|
20230628,145400,2039351010,6160,6160,6170,6160,605
|
|
20230628,145300,2035624110,6160,6170,6170,6160,63
|
|
20230628,145200,2035236000,6170,6160,6170,6160,470
|
|
20230628,145100,2032340790,6170,6180,6180,6170,2424
|
|
20230628,145000,2017383710,6180,6200,6200,6170,5121
|
|
20230628,144900,1985750890,6200,6190,6200,6180,192
|
|
20230628,144800,1984562320,6190,6190,6190,6180,2820
|
|
20230628,144700,1967106720,6190,6190,6190,6160,5241
|
|
20230628,144600,1934728150,6190,6160,6190,6150,1867
|
|
20230628,144500,1923198040,6160,6160,6160,6150,1633
|
|
20230628,144400,1913148760,6160,6150,6160,6150,330
|
|
20230628,144300,1911118380,6160,6150,6160,6150,546
|
|
20230628,144200,1907757020,6150,6150,6150,6150,104
|
|
20230628,144100,1907117420,6160,6150,6160,6150,105
|
|
20230628,144000,1906471660,6160,6160,6160,6160,163
|
|
20230628,143900,1905467580,6170,6170,6170,6170,31
|
|
20230628,143800,1905276310,6170,6170,6170,6170,100
|
|
20230628,143700,1904659310,6160,6180,6180,6150,194
|
|
20230628,143600,1903464260,6170,6160,6170,6150,856
|
|
20230628,143500,1898197520,6150,6160,6160,6150,4233
|
|
20230628,143400,1872137670,6170,6170,6170,6170,854
|
|
20230628,143300,1866868490,6160,6160,6160,6160,111
|
|
20230628,143200,1866184730,6170,6180,6180,6170,109
|
|
20230628,143100,1865512160,6180,6180,6180,6180,66
|
|
20230628,143000,1865104280,6180,6180,6180,6160,136
|
|
20230628,142900,1864266270,6150,6170,6180,6150,2098
|
|
20230628,142800,1851334750,6180,6180,6180,6180,25
|
|
20230628,142700,1851180250,6170,6170,6170,6170,1032
|
|
20230628,142600,1844812810,6160,6170,6170,6160,11
|
|
20230628,142500,1844744950,6160,6170,6170,6160,3321
|
|
20230628,142400,1824255300,6170,6170,6170,6170,165
|
|
20230628,142300,1823237250,6180,6190,6190,6180,1813
|
|
20230628,142200,1812024600,6200,6200,6200,6200,34
|
|
20230628,142100,1811813800,6200,6200,6200,6200,1
|
|
20230628,142000,1811807600,6210,6210,6210,6190,1021
|
|
20230628,141900,1805482060,6210,6210,6210,6200,1577
|
|
20230628,141800,1795691890,6200,6210,6210,6200,3583
|
|
20230628,141700,1773451020,6210,6210,6210,6210,1173
|
|
20230628,141600,1766166690,6210,6210,6210,6210,331
|
|
20230628,141500,1764111180,6180,6200,6210,6180,3187
|
|
20230628,141400,1744344300,6210,6210,6220,6210,684
|
|
20230628,141300,1740096610,6180,6210,6210,6180,2342
|
|
20230628,141200,1725574970,6220,6210,6220,6210,2238
|
|
20230628,141100,1711675960,6210,6210,6220,6200,1585
|
|
20230628,141000,1701832270,6210,6210,6220,6210,2311
|
|
20230628,140900,1687479110,6200,6200,6210,6200,1978
|
|
20230628,140800,1675200770,6200,6200,6210,6200,1466
|
|
20230628,140700,1666098390,6200,6200,6210,6200,965
|
|
20230628,140600,1660114480,6210,6210,6210,6200,4233
|
|
20230628,140500,1633829040,6210,6210,6210,6200,159
|
|
20230628,140400,1632842040,6210,6220,6220,6210,2838
|
|
20230628,140300,1615192870,6210,6200,6210,6180,1777
|
|
20230628,140200,1604165470,6200,6210,6220,6200,1873
|
|
20230628,140100,1592532340,6210,6210,6230,6200,4508
|
|
20230628,140000,1564517640,6210,6200,6220,6180,3321
|
|
20230628,135900,1543907590,6210,6220,6230,6190,5410
|
|
20230628,135800,1510327850,6210,6180,6210,6170,18393
|
|
20230628,135700,1396289670,6190,6170,6190,6170,2383
|
|
20230628,135600,1381561920,6160,6160,6170,6160,2031
|
|
20230628,135500,1369031440,6170,6160,6170,6160,3353
|
|
20230628,135400,1348365070,6160,6150,6160,6150,9828
|
|
20230628,135300,1287910890,6140,6140,6150,6140,1349
|
|
20230628,135200,1279614840,6150,6140,6150,6140,283
|
|
20230628,135100,1277874840,6140,6140,6140,6140,2246
|
|
20230628,135000,1264084400,6140,6120,6140,6120,577
|
|
20230628,134900,1260549640,6140,6130,6140,6110,1389
|
|
20230628,134800,1252035880,6120,6120,6120,6120,1
|
|
20230628,134700,1252029760,6110,6110,6110,6110,99
|
|
20230628,134600,1251424870,6110,6110,6110,6110,0
|
|
20230628,134500,1251424870,6110,6120,6120,6110,241
|
|
20230628,134400,1249950950,6110,6120,6120,6110,121
|
|
20230628,134300,1249211630,6110,6120,6120,6110,1009
|
|
20230628,134200,1243036560,6130,6130,6130,6130,0
|
|
20230628,134100,1243036560,6130,6120,6130,6120,3010
|
|
20230628,134000,1224590730,6120,6110,6120,6110,101
|
|
20230628,133900,1223973610,6110,6110,6120,6110,37
|
|
20230628,133800,1223747220,6110,6110,6110,6110,112
|
|
20230628,133700,1223062900,6120,6110,6120,6110,112
|
|
20230628,133600,1222378520,6120,6120,6120,6120,0
|
|
20230628,133500,1222378520,6120,6110,6120,6110,119
|
|
20230628,133400,1221651420,6110,6110,6120,6110,191
|
|
20230628,133300,1220484400,6110,6110,6120,6110,42
|
|
20230628,133200,1220227770,6110,6120,6120,6110,159
|
|
20230628,133100,1219256270,6110,6110,6110,6110,98
|
|
20230628,133000,1218657490,6120,6110,6120,6110,2
|
|
20230628,132900,1218645260,6110,6130,6130,6110,127
|
|
20230628,132800,1217868650,6110,6110,6110,6110,112
|
|
20230628,132700,1217184330,6120,6110,6120,6110,2
|
|
20230628,132600,1217172100,6130,6130,6130,6110,114
|
|
20230628,132500,1216475520,6110,6120,6120,6110,3
|
|
20230628,132400,1216457170,6120,6110,6120,6110,108
|
|
20230628,132300,1215797280,6130,6110,6130,6110,2151
|
|
20230628,132200,1202654650,6110,6120,6120,6110,124
|
|
20230628,132100,1201896840,6120,6120,6120,6120,202
|
|
20230628,132000,1200660600,6110,6120,6120,6110,112
|
|
20230628,131900,1199976220,6120,6130,6130,6120,107
|
|
20230628,131800,1199321070,6120,6120,6120,6120,501
|
|
20230628,131700,1196254950,6120,6120,6120,6120,905
|
|
20230628,131600,1190716350,6140,6130,6140,6130,5178
|
|
20230628,131500,1158975200,6140,6130,6140,6130,883
|
|
20230628,131400,1153562400,6140,6140,6140,6130,14
|
|
20230628,131300,1153476540,6130,6140,6140,6130,2
|
|
20230628,131200,1153464270,6130,6140,6140,6130,21
|
|
20230628,131100,1153335430,6130,6140,6140,6130,1205
|
|
20230628,131000,1145936740,6140,6130,6140,6130,310
|
|
20230628,130900,1144036430,6130,6130,6140,6130,1202
|
|
20230628,130800,1136656170,6140,6140,6140,6130,131
|
|
20230628,130700,1135851880,6140,6140,6140,6140,10
|
|
20230628,130600,1135790480,6140,6140,6140,6140,1
|
|
20230628,130500,1135784340,6150,6150,6150,6150,15
|
|
20230628,130400,1135692090,6140,6130,6140,6130,1295
|
|
20230628,130300,1127740800,6140,6140,6140,6140,0
|
|
20230628,130200,1127740800,6140,6140,6140,6140,10
|
|
20230628,130100,1127679400,6140,6140,6150,6140,138
|
|
20230628,130000,1126831790,6140,6140,6140,6140,2
|
|
20230628,125900,1126819510,6140,6130,6140,6130,3011
|
|
20230628,125800,1108332080,6130,6130,6130,6130,106
|
|
20230628,125700,1107682300,6140,6140,6140,6140,189
|
|
20230628,125600,1106521840,6140,6130,6140,6130,1309
|
|
20230628,125500,1098497620,6140,6140,6140,6140,2
|
|
20230628,125400,1098485340,6140,6140,6140,6140,2
|
|
20230628,125300,1098473060,6130,6130,6130,6130,102
|
|
20230628,125200,1097847800,6140,6140,6140,6140,1
|
|
20230628,125100,1097841660,6130,6130,6130,6130,24
|
|
20230628,125000,1097694540,6140,6140,6140,6140,1
|
|
20230628,124900,1097688400,6140,6120,6140,6120,801
|
|
20230628,124800,1092786260,6130,6130,6130,6130,306
|
|
20230628,124700,1090910480,6130,6130,6130,6130,2770
|
|
20230628,124600,1073930380,6120,6120,6120,6120,7
|
|
20230628,124500,1073887540,6120,6120,6120,6110,1049
|
|
20230628,124400,1067468750,6110,6110,6110,6110,0
|
|
20230628,124300,1067468750,6110,6110,6110,6110,247
|
|
20230628,124200,1065959580,6110,6110,6120,6110,315
|
|
20230628,124100,1064034840,6110,6110,6110,6110,104
|
|
20230628,124000,1063399400,6120,6120,6120,6120,91
|
|
20230628,123900,1062842480,6110,6110,6110,6110,1
|
|
20230628,123800,1062836370,6110,6110,6120,6110,304
|
|
20230628,123700,1060976930,6120,6120,6120,6120,17
|
|
20230628,123600,1060872890,6110,6110,6110,6110,110
|
|
20230628,123500,1060200790,6110,6120,6120,6110,3
|
|
20230628,123400,1060182440,6110,6120,6120,6110,194
|
|
20230628,123300,1058996100,6110,6120,6120,6110,189
|
|
20230628,123200,1057841270,6110,6110,6110,6110,94
|
|
20230628,123100,1057266930,6120,6120,6120,6120,15
|
|
20230628,123000,1057175130,6110,6120,6120,6110,100
|
|
20230628,122900,1056564090,6110,6110,6110,6110,413
|
|
20230628,122800,1054040660,6110,6120,6120,6110,196
|
|
20230628,122700,1052843090,6120,6120,6120,6120,1
|
|
20230628,122600,1052836970,6130,6110,6130,6110,104
|
|
20230628,122500,1052201500,6120,6120,6120,6120,59
|
|
20230628,122400,1051840420,6120,6120,6130,6120,102
|
|
20230628,122300,1051216170,6110,6110,6110,6110,107
|
|
20230628,122200,1050562400,6120,6120,6120,6120,197
|
|
20230628,122100,1049356760,6120,6130,6130,6120,1201
|
|
20230628,122000,1042006630,6130,6120,6130,6120,110
|
|
20230628,121900,1041333420,6120,6120,6120,6120,1
|
|
20230628,121800,1041327300,6110,6110,6110,6110,0
|
|
20230628,121700,1041327300,6110,6120,6120,6110,118
|
|
20230628,121600,1040606190,6130,6130,6130,6130,118
|
|
20230628,121500,1039882850,6130,6130,6130,6130,0
|
|
20230628,121400,1039882850,6130,6130,6130,6130,0
|
|
20230628,121300,1039882850,6130,6130,6130,6130,6
|
|
20230628,121200,1039846070,6130,6130,6130,6130,1
|
|
20230628,121100,1039839940,6120,6120,6120,6120,756
|
|
20230628,121000,1035213220,6120,6120,6120,6120,114
|
|
20230628,120900,1034515540,6130,6130,6130,6130,0
|
|
20230628,120800,1034515540,6130,6110,6130,6110,102
|
|
20230628,120700,1033892300,6110,6120,6120,6110,101
|
|
20230628,120600,1033275180,6120,6120,6120,6120,199
|
|
20230628,120500,1032057300,6110,6110,6110,6110,100
|
|
20230628,120400,1031446300,6110,6120,6120,6110,1063
|
|
20230628,120300,1024951320,6120,6120,6120,6120,105
|
|
20230628,120200,1024308720,6120,6120,6120,6120,1125
|
|
20230628,120100,1017423720,6120,6120,6120,6120,258
|
|
20230628,120000,1015844760,6120,6120,6120,6120,110
|
|
20230628,115900,1015171560,6120,6120,6120,6120,0
|
|
20230628,115800,1015171560,6120,6120,6120,6120,101
|
|
20230628,115700,1014553440,6130,6120,6130,6120,156
|
|
20230628,115600,1013598160,6130,6140,6140,6120,700
|
|
20230628,115500,1009314120,6120,6120,6120,6120,0
|
|
20230628,115400,1009314120,6120,6130,6130,6120,246
|
|
20230628,115300,1007808580,6120,6120,6120,6120,0
|
|
20230628,115200,1007808580,6120,6120,6120,6120,0
|
|
20230628,115100,1007808580,6120,6130,6130,6120,409
|
|
20230628,115000,1005302490,6130,6130,6130,6130,500
|
|
20230628,114900,1002237490,6130,6130,6130,6130,277
|
|
20230628,114800,1000539480,6130,6130,6130,6130,100
|
|
20230628,114700,999926480,6130,6130,6130,6130,101
|
|
20230628,114600,999307350,6140,6130,6140,6130,176
|
|
20230628,114500,998228460,6130,6130,6130,6130,1033
|
|
20230628,114400,991896170,6140,6140,6140,6140,0
|
|
20230628,114300,991896170,6140,6130,6140,6130,302
|
|
20230628,114200,990042910,6140,6140,6140,6140,1
|
|
20230628,114100,990036770,6130,6130,6130,6130,108
|
|
20230628,114000,989374730,6140,6140,6140,6140,1
|
|
20230628,113900,989368590,6120,6120,6120,6120,0
|
|
20230628,113800,989368590,6120,6140,6140,6120,210
|
|
20230628,113700,988081380,6120,6120,6120,6120,1
|
|
20230628,113600,988075260,6120,6130,6130,6120,244
|
|
20230628,113500,986581870,6120,6130,6130,6120,492
|
|
20230628,113400,983569830,6140,6130,6140,6120,1174
|
|
20230628,113300,976363640,6120,6120,6120,6120,0
|
|
20230628,113200,976363640,6120,6130,6140,6120,898
|
|
20230628,113100,970859000,6140,6140,6140,6140,1
|
|
20230628,113000,970852860,6130,6130,6130,6130,10
|
|
20230628,112900,970791560,6130,6130,6130,6130,151
|
|
20230628,112800,969865930,6130,6140,6140,6130,71
|
|
20230628,112700,969430290,6140,6140,6140,6140,0
|
|
20230628,112600,969430290,6140,6150,6150,6140,21
|
|
20230628,112500,969301340,6150,6150,6150,6150,100
|
|
20230628,112400,968686340,6140,6130,6140,6130,3465
|
|
20230628,112300,947422240,6130,6130,6130,6130,0
|
|
20230628,112200,947422240,6130,6120,6130,6110,3275
|
|
20230628,112100,927350900,6110,6110,6110,6110,93
|
|
20230628,112000,926782670,6130,6120,6130,6120,100
|
|
20230628,111900,926169880,6130,6110,6130,6110,127
|
|
20230628,111800,925393710,6110,6120,6120,6110,1863
|
|
20230628,111700,914007220,6120,6110,6120,6110,526
|
|
20230628,111600,910793350,6110,6120,6120,6110,1124
|
|
20230628,111500,903921700,6120,6130,6130,6120,135
|
|
20230628,111400,903095490,6120,6120,6120,6120,154
|
|
20230628,111300,902153010,6130,6120,6130,6120,1161
|
|
20230628,111200,895047580,6120,6120,6120,6120,0
|
|
20230628,111100,895047580,6120,6130,6130,6120,491
|
|
20230628,111000,892038840,6130,6130,6130,6130,262
|
|
20230628,110900,890432780,6130,6130,6130,6130,1
|
|
20230628,110800,890426650,6130,6130,6130,6130,107
|
|
20230628,110700,889770740,6140,6130,6140,6130,119
|
|
20230628,110600,889041070,6140,6140,6140,6140,352
|
|
20230628,110500,886879790,6120,6130,6140,6120,129
|
|
20230628,110400,886090110,6140,6140,6140,6120,110
|
|
20230628,110300,885416870,6140,6140,6150,6130,253
|
|
20230628,110200,883863930,6140,6130,6140,6120,98
|
|
20230628,110100,883264140,6140,6120,6140,6120,94
|
|
20230628,110000,882688840,6140,6120,6140,6120,103
|
|
20230628,105900,882058460,6120,6120,6120,6120,20
|
|
20230628,105800,881936060,6120,6120,6120,6120,1224
|
|
20230628,105700,874445180,6120,6120,6120,6120,2000
|
|
20230628,105600,862205180,6130,6130,6130,6130,3198
|
|
20230628,105500,842601440,6130,6140,6140,6130,272
|
|
20230628,105400,840933920,6140,6140,6140,6140,0
|
|
20230628,105300,840933920,6140,6140,6140,6140,35
|
|
20230628,105200,840719020,6140,6140,6140,6140,723
|
|
20230628,105100,836279800,6130,6150,6150,6130,120
|
|
20230628,105000,835543960,6140,6140,6140,6140,499
|
|
20230628,104900,832480100,6140,6130,6140,6130,150
|
|
20230628,104800,831560550,6130,6140,6140,6130,335
|
|
20230628,104700,829504680,6140,6130,6150,6130,251
|
|
20230628,104600,827963040,6130,6140,6140,6130,101
|
|
20230628,104500,827343900,6150,6150,6150,6130,136
|
|
20230628,104400,826509590,6150,6130,6150,6130,104
|
|
20230628,104300,825872010,6150,6130,6150,6130,3
|
|
20230628,104200,825853580,6130,6140,6140,6130,546
|
|
20230628,104100,822503100,6140,6140,6140,6140,600
|
|
20230628,104000,818819100,6150,6150,6150,6150,1
|
|
20230628,103900,818812950,6160,6160,6160,6160,30
|
|
20230628,103800,818628150,6160,6140,6160,6130,538
|
|
20230628,103700,815323970,6160,6150,6160,6150,1121
|
|
20230628,103600,808429810,6160,6140,6160,6140,1088
|
|
20230628,103500,801731120,6160,6140,6160,6140,416
|
|
20230628,103400,799173880,6160,6160,6160,6150,12
|
|
20230628,103300,799100060,6130,6130,6160,6130,212
|
|
20230628,103200,797800110,6150,6130,6160,6130,5558
|
|
20230628,103100,763620870,6150,6140,6150,6140,90
|
|
20230628,103000,763068260,6150,6150,6150,6150,9
|
|
20230628,102900,763012910,6150,6140,6150,6140,1006
|
|
20230628,102800,756836030,6140,6150,6150,6140,168
|
|
20230628,102700,755804320,6150,6150,6150,6150,19
|
|
20230628,102600,755687470,6150,6140,6150,6140,417
|
|
20230628,102500,753125930,6140,6140,6150,6140,59
|
|
20230628,102400,752763660,6150,6150,6150,6140,464
|
|
20230628,102300,749914650,6140,6140,6150,6140,4004
|
|
20230628,102200,725330080,6140,6130,6140,6130,1162
|
|
20230628,102100,718207010,6140,6130,6140,6120,1548
|
|
20230628,102000,708723380,6140,6130,6140,6120,112
|
|
20230628,101900,708037850,6140,6140,6140,6120,554
|
|
20230628,101800,704647020,6130,6130,6140,6120,115
|
|
20230628,101700,703943110,6140,6140,6140,6140,0
|
|
20230628,101600,703943110,6140,6140,6140,6140,10
|
|
20230628,101500,703881710,6140,6120,6140,6120,251
|
|
20230628,101400,702345570,6140,6140,6140,6140,418
|
|
20230628,101300,699779050,6120,6130,6140,6120,1105
|
|
20230628,101200,693015380,6140,6130,6140,6130,5
|
|
20230628,101100,692984720,6130,6110,6130,6110,1792
|
|
20230628,101000,682006940,6110,6120,6120,6110,576
|
|
20230628,100900,678482820,6120,6120,6120,6120,209
|
|
20230628,100800,677203740,6130,6130,6130,6130,10
|
|
20230628,100700,677142440,6140,6120,6140,6120,186
|
|
20230628,100600,676003940,6120,6130,6140,6120,308
|
|
20230628,100500,674118840,6120,6120,6130,6120,4810
|
|
20230628,100400,644646710,6110,6110,6120,6110,586
|
|
20230628,100300,641066240,6110,6130,6130,6110,101
|
|
20230628,100200,640449050,6130,6110,6130,6110,93
|
|
20230628,100100,639879830,6120,6130,6130,6110,22
|
|
20230628,100000,639745000,6110,6120,6120,6110,21
|
|
20230628,095900,639616680,6130,6130,6130,6130,0
|
|
20230628,095800,639616680,6130,6130,6130,6120,182
|
|
20230628,095700,638501420,6130,6120,6130,6110,1062
|
|
20230628,095600,631994960,6120,6120,6120,6100,1508
|
|
20230628,095500,622785800,6110,6110,6110,6110,1001
|
|
20230628,095400,616669690,6110,6100,6110,6100,2
|
|
20230628,095300,616657480,6100,6120,6120,6100,91
|
|
20230628,095200,616101580,6120,6120,6120,6120,0
|
|
20230628,095100,616101580,6120,6110,6120,6110,3171
|
|
20230628,095000,596717220,6110,6110,6110,6110,12
|
|
20230628,094900,596643900,6110,6120,6120,6110,3337
|
|
20230628,094800,576253620,6130,6110,6130,6110,1045
|
|
20230628,094700,569850390,6130,6120,6130,6120,1105
|
|
20230628,094600,563087760,6110,6110,6110,6100,1764
|
|
20230628,094500,552312130,6100,6100,6110,6100,139
|
|
20230628,094400,551464220,6100,6110,6110,6100,650
|
|
20230628,094300,547494220,6100,6100,6100,6100,2106
|
|
20230628,094200,534647620,6100,6100,6100,6090,1483
|
|
20230628,094100,525602320,6100,6110,6120,6100,14333
|
|
20230628,094000,438117480,6120,6120,6120,6120,134
|
|
20230628,093900,437297400,6130,6130,6130,6120,9266
|
|
20230628,093800,380588750,6130,6130,6130,6130,30
|
|
20230628,093700,380404850,6130,6140,6140,6120,1176
|
|
20230628,093600,373196960,6130,6130,6140,6130,752
|
|
20230628,093500,368587090,6130,6130,6140,6130,538
|
|
20230628,093400,365289130,6130,6130,6130,6130,1218
|
|
20230628,093300,357822790,6130,6130,6130,6120,878
|
|
20230628,093200,352442850,6130,6140,6140,6130,1817
|
|
20230628,093100,341304630,6140,6130,6140,6130,631
|
|
20230628,093000,337430550,6130,6130,6130,6130,1489
|
|
20230628,092900,328302980,6140,6140,6140,6140,5
|
|
20230628,092800,328272280,6140,6130,6140,6130,5373
|
|
20230628,092700,295335050,6140,6140,6140,6140,1491
|
|
20230628,092600,286180310,6140,6140,6150,6130,106
|
|
20230628,092500,285530360,6140,6150,6150,6140,634
|
|
20230628,092400,281637590,6140,6150,6150,6140,3201
|
|
20230628,092300,261973110,6150,6150,6150,6150,238
|
|
20230628,092200,260509410,6150,6150,6150,6140,763
|
|
20230628,092100,255823990,6150,6140,6150,6140,2035
|
|
20230628,092000,243313190,6140,6140,6140,6140,310
|
|
20230628,091900,241409790,6130,6140,6140,6130,325
|
|
20230628,091800,239414580,6140,6140,6140,6130,444
|
|
20230628,091700,236690420,6130,6130,6130,6120,1128
|
|
20230628,091600,229778500,6120,6130,6130,6120,5254
|
|
20230628,091500,197571700,6130,6140,6140,6130,2812
|
|
20230628,091400,180306420,6140,6140,6150,6140,2433
|
|
20230628,091300,165361630,6140,6150,6150,6140,1185
|
|
20230628,091200,158074730,6150,6160,6160,6150,5348
|
|
20230628,091100,125184520,6150,6170,6170,6150,228
|
|
20230628,091000,123781240,6160,6160,6170,6160,681
|
|
20230628,090900,119585530,6160,6150,6160,6150,450
|
|
20230628,090800,116816530,6150,6150,6150,6140,2432
|
|
20230628,090700,101861050,6160,6150,6160,6150,825
|
|
20230628,090600,96787080,6150,6170,6170,6150,5222
|
|
20230628,090500,64615870,6170,6180,6190,6170,4903
|
|
20230628,090400,34312630,6180,6180,6180,6180,256
|
|
20230628,090300,32730550,6180,6180,6180,6180,255
|
|
20230628,090200,31154650,6170,6170,6180,6170,663
|
|
20230628,090100,27063140,6170,6180,6180,6170,2509
|
|
20230628,090000,11577380,6180,6170,6180,6160,1877
|