585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184200,1953160730,6060,6060,6060,6060,13788
|
|
20230629,184100,1953160730,6060,6060,6060,6060,0
|
|
20230629,184000,1953160730,6060,6060,6060,6060,0
|
|
20230629,183900,1953160730,6060,6060,6060,6060,0
|
|
20230629,183800,1953160730,6060,6060,6060,6060,0
|
|
20230629,183700,1953160730,6060,6060,6060,6060,0
|
|
20230629,183600,1953160730,6060,6060,6060,6060,0
|
|
20230629,183500,1953160730,6060,6060,6060,6060,0
|
|
20230629,183400,1953160730,6060,6060,6060,6060,0
|
|
20230629,183300,1953160730,6060,6060,6060,6060,0
|
|
20230629,183200,1953160730,6060,6060,6060,6060,0
|
|
20230629,183100,1953160730,6060,6060,6060,6060,0
|
|
20230629,183000,1953160730,6060,6060,6060,6060,0
|
|
20230629,182900,1953160730,6060,6060,6060,6060,0
|
|
20230629,182800,1953160730,6060,6060,6060,6060,0
|
|
20230629,182700,1953160730,6060,6060,6060,6060,0
|
|
20230629,182600,1953160730,6060,6060,6060,6060,0
|
|
20230629,182500,1953160730,6060,6060,6060,6060,0
|
|
20230629,182400,1953160730,6060,6060,6060,6060,0
|
|
20230629,182300,1953160730,6060,6060,6060,6060,0
|
|
20230629,182200,1953160730,6060,6060,6060,6060,0
|
|
20230629,182100,1953160730,6060,6060,6060,6060,0
|
|
20230629,182000,1953160730,6060,6060,6060,6060,0
|
|
20230629,181900,1953160730,6060,6060,6060,6060,0
|
|
20230629,181800,1953160730,6060,6060,6060,6060,0
|
|
20230629,181700,1953160730,6060,6060,6060,6060,0
|
|
20230629,181600,1953160730,6060,6060,6060,6060,0
|
|
20230629,181500,1953160730,6060,6060,6060,6060,0
|
|
20230629,181400,1953160730,6060,6060,6060,6060,0
|
|
20230629,181300,1953160730,6060,6060,6060,6060,0
|
|
20230629,181200,1953160730,6060,6060,6060,6060,13788
|
|
20230629,181100,1953160730,6060,6060,6060,6060,0
|
|
20230629,181000,1953160730,6060,6060,6060,6060,0
|
|
20230629,180900,1953160730,6060,6060,6060,6060,0
|
|
20230629,180800,1953160730,6060,6060,6060,6060,0
|
|
20230629,180700,1953160730,6060,6060,6060,6060,0
|
|
20230629,180600,1953160730,6060,6060,6060,6060,0
|
|
20230629,180500,1953160730,6060,6060,6060,6060,0
|
|
20230629,180400,1953160730,6060,6060,6060,6060,0
|
|
20230629,180300,1953160730,6060,6060,6060,6060,0
|
|
20230629,180200,1953160730,6060,6060,6060,6060,0
|
|
20230629,180100,1953160730,6060,6060,6060,6060,0
|
|
20230629,180000,1953160730,6060,6060,6060,6060,0
|
|
20230629,175900,1953160730,6060,6060,6060,6060,0
|
|
20230629,175800,1953160730,6060,6060,6060,6060,0
|
|
20230629,175700,1953160730,6060,6060,6060,6060,0
|
|
20230629,175600,1953160730,6060,6060,6060,6060,0
|
|
20230629,175500,1953160730,6060,6060,6060,6060,0
|
|
20230629,175400,1953160730,6060,6060,6060,6060,0
|
|
20230629,175300,1953160730,6060,6060,6060,6060,0
|
|
20230629,175200,1953160730,6060,6060,6060,6060,0
|
|
20230629,175100,1953160730,6060,6060,6060,6060,0
|
|
20230629,175000,1953160730,6060,6060,6060,6060,0
|
|
20230629,174900,1953160730,6060,6060,6060,6060,0
|
|
20230629,174800,1953160730,6060,6060,6060,6060,0
|
|
20230629,174700,1953160730,6060,6060,6060,6060,0
|
|
20230629,174600,1953160730,6060,6060,6060,6060,0
|
|
20230629,174500,1953160730,6060,6060,6060,6060,0
|
|
20230629,174400,1953160730,6060,6060,6060,6060,0
|
|
20230629,174300,1953160730,6060,6060,6060,6060,0
|
|
20230629,174200,1953160730,6060,6060,6060,6060,13788
|
|
20230629,174100,1953160730,6060,6060,6060,6060,0
|
|
20230629,174000,1953160730,6060,6060,6060,6060,0
|
|
20230629,173900,1953160730,6060,6060,6060,6060,0
|
|
20230629,173800,1953160730,6060,6060,6060,6060,0
|
|
20230629,173700,1953160730,6060,6060,6060,6060,0
|
|
20230629,173600,1953160730,6060,6060,6060,6060,0
|
|
20230629,173500,1953160730,6060,6060,6060,6060,0
|
|
20230629,173400,1953160730,6060,6060,6060,6060,0
|
|
20230629,173300,1953160730,6060,6060,6060,6060,0
|
|
20230629,173200,1953160730,6060,6060,6060,6060,0
|
|
20230629,173100,1953160730,6060,6060,6060,6060,0
|
|
20230629,173000,1953160730,6060,6060,6060,6060,0
|
|
20230629,172900,1953160730,6060,6060,6060,6060,0
|
|
20230629,172800,1953160730,6060,6060,6060,6060,0
|
|
20230629,172700,1953160730,6060,6060,6060,6060,0
|
|
20230629,172600,1953160730,6060,6060,6060,6060,0
|
|
20230629,172500,1953160730,6060,6060,6060,6060,0
|
|
20230629,172400,1953160730,6060,6060,6060,6060,0
|
|
20230629,172300,1953160730,6060,6060,6060,6060,0
|
|
20230629,172200,1953160730,6060,6060,6060,6060,0
|
|
20230629,172100,1953160730,6060,6060,6060,6060,0
|
|
20230629,172000,1953160730,6060,6060,6060,6060,0
|
|
20230629,171900,1953160730,6060,6060,6060,6060,0
|
|
20230629,171800,1953160730,6060,6060,6060,6060,0
|
|
20230629,171700,1953160730,6060,6060,6060,6060,0
|
|
20230629,171600,1953160730,6060,6060,6060,6060,0
|
|
20230629,171500,1953160730,6060,6060,6060,6060,0
|
|
20230629,171400,1953160730,6060,6060,6060,6060,0
|
|
20230629,171300,1953160730,6060,6060,6060,6060,0
|
|
20230629,171200,1953160730,6060,6060,6060,6060,13788
|
|
20230629,171100,1953160730,6060,6060,6060,6060,0
|
|
20230629,171000,1953160730,6060,6060,6060,6060,0
|
|
20230629,170900,1953160730,6060,6060,6060,6060,0
|
|
20230629,170800,1953160730,6060,6060,6060,6060,0
|
|
20230629,170700,1953160730,6060,6060,6060,6060,0
|
|
20230629,170600,1953160730,6060,6060,6060,6060,0
|
|
20230629,170500,1953160730,6060,6060,6060,6060,0
|
|
20230629,170400,1953160730,6060,6060,6060,6060,0
|
|
20230629,170300,1953160730,6060,6060,6060,6060,0
|
|
20230629,170200,1953160730,6060,6060,6060,6060,0
|
|
20230629,170100,1953160730,6060,6060,6060,6060,0
|
|
20230629,170000,1953160730,6060,6060,6060,6060,0
|
|
20230629,165900,1953160730,6060,6060,6060,6060,0
|
|
20230629,165800,1953160730,6060,6060,6060,6060,0
|
|
20230629,165700,1953160730,6060,6060,6060,6060,0
|
|
20230629,165600,1953160730,6060,6060,6060,6060,0
|
|
20230629,165500,1953160730,6060,6060,6060,6060,0
|
|
20230629,165400,1953160730,6060,6060,6060,6060,0
|
|
20230629,165300,1953160730,6060,6060,6060,6060,0
|
|
20230629,165200,1953160730,6060,6060,6060,6060,0
|
|
20230629,165100,1953160730,6060,6060,6060,6060,0
|
|
20230629,165000,1953160730,6060,6060,6060,6060,0
|
|
20230629,164900,1953160730,6060,6060,6060,6060,0
|
|
20230629,164800,1953160730,6060,6060,6060,6060,0
|
|
20230629,164700,1953160730,6060,6060,6060,6060,0
|
|
20230629,164600,1953160730,6060,6060,6060,6060,0
|
|
20230629,164500,1953160730,6060,6060,6060,6060,0
|
|
20230629,164400,1953160730,6060,6060,6060,6060,0
|
|
20230629,164300,1953160730,6060,6060,6060,6060,0
|
|
20230629,164200,1953160730,6060,6060,6060,6060,13788
|
|
20230629,164100,1953160730,6060,6060,6060,6060,0
|
|
20230629,164000,1953160730,6060,6060,6060,6060,0
|
|
20230629,163900,1953160730,6060,6060,6060,6060,0
|
|
20230629,163800,1953160730,6060,6060,6060,6060,0
|
|
20230629,163700,1953160730,6060,6060,6060,6060,0
|
|
20230629,163600,1953160730,6060,6060,6060,6060,0
|
|
20230629,163500,1953160730,6060,6060,6060,6060,0
|
|
20230629,163400,1953160730,6060,6060,6060,6060,0
|
|
20230629,163300,1953160730,6060,6060,6060,6060,0
|
|
20230629,163200,1953160730,6060,6060,6060,6060,0
|
|
20230629,163100,1953160730,6060,6060,6060,6060,0
|
|
20230629,163000,1953160730,6060,6060,6060,6060,0
|
|
20230629,162900,1953160730,6060,6060,6060,6060,0
|
|
20230629,162800,1953160730,6060,6060,6060,6060,0
|
|
20230629,162700,1953160730,6060,6060,6060,6060,0
|
|
20230629,162600,1953160730,6060,6060,6060,6060,0
|
|
20230629,162500,1953160730,6060,6060,6060,6060,0
|
|
20230629,162400,1953160730,6060,6060,6060,6060,0
|
|
20230629,162300,1953160730,6060,6060,6060,6060,0
|
|
20230629,162200,1953160730,6060,6060,6060,6060,0
|
|
20230629,162100,1953160730,6060,6060,6060,6060,0
|
|
20230629,162000,1953160730,6060,6060,6060,6060,0
|
|
20230629,161900,1953160730,6060,6060,6060,6060,0
|
|
20230629,161800,1953160730,6060,6060,6060,6060,0
|
|
20230629,161700,1953160730,6060,6060,6060,6060,0
|
|
20230629,161600,1953160730,6060,6060,6060,6060,0
|
|
20230629,161500,1953160730,6060,6060,6060,6060,0
|
|
20230629,161400,1953160730,6060,6060,6060,6060,0
|
|
20230629,161300,1953160730,6060,6060,6060,6060,0
|
|
20230629,161200,1953160730,6060,6060,6060,6060,13788
|
|
20230629,161100,1953160730,6060,6060,6060,6060,0
|
|
20230629,161000,1953160730,6060,6060,6060,6060,0
|
|
20230629,160900,1953160730,6060,6060,6060,6060,0
|
|
20230629,160800,1953160730,6060,6060,6060,6060,0
|
|
20230629,160700,1953160730,6060,6060,6060,6060,0
|
|
20230629,160600,1953160730,6060,6060,6060,6060,0
|
|
20230629,160500,1953160730,6060,6060,6060,6060,0
|
|
20230629,160400,1953160730,6060,6060,6060,6060,0
|
|
20230629,160300,1953160730,6060,6060,6060,6060,0
|
|
20230629,160200,1953160730,6060,6060,6060,6060,0
|
|
20230629,160100,1953160730,6060,6060,6060,6060,0
|
|
20230629,160000,1953160730,6060,6060,6060,6060,0
|
|
20230629,155900,1953160730,6060,6060,6060,6060,0
|
|
20230629,155800,1953160730,6060,6060,6060,6060,0
|
|
20230629,155700,1953160730,6060,6060,6060,6060,0
|
|
20230629,155600,1953160730,6060,6060,6060,6060,0
|
|
20230629,155500,1953160730,6060,6060,6060,6060,0
|
|
20230629,155400,1953160730,6060,6060,6060,6060,0
|
|
20230629,155300,1953160730,6060,6060,6060,6060,0
|
|
20230629,155200,1953160730,6060,6060,6060,6060,0
|
|
20230629,155100,1953160730,6060,6060,6060,6060,0
|
|
20230629,155000,1953160730,6060,6060,6060,6060,0
|
|
20230629,154900,1953160730,6060,6060,6060,6060,0
|
|
20230629,154800,1953160730,6060,6060,6060,6060,0
|
|
20230629,154700,1953160730,6060,6060,6060,6060,0
|
|
20230629,154600,1953160730,6060,6060,6060,6060,0
|
|
20230629,154500,1953160730,6060,6060,6060,6060,0
|
|
20230629,154400,1953160730,6060,6060,6060,6060,0
|
|
20230629,154300,1953160730,6060,6060,6060,6060,0
|
|
20230629,154200,1953160730,6060,6060,6060,6060,13788
|
|
20230629,154100,1953160730,6060,6060,6060,6060,0
|
|
20230629,154000,1953160730,6060,6060,6060,6060,0
|
|
20230629,153900,1953160730,6060,6060,6060,6060,0
|
|
20230629,153800,1953160730,6060,6060,6060,6060,0
|
|
20230629,153700,1953160730,6060,6060,6060,6060,0
|
|
20230629,153600,1953160730,6060,6060,6060,6060,0
|
|
20230629,153500,1953160730,6060,6060,6060,6060,0
|
|
20230629,153400,1953160730,6060,6060,6060,6060,0
|
|
20230629,153300,1953160730,6060,6060,6060,6060,0
|
|
20230629,153200,1953160730,6060,6060,6060,6060,0
|
|
20230629,153100,1953160730,6060,6060,6060,6060,0
|
|
20230629,153000,1953160730,6060,6060,6060,6060,13788
|
|
20230629,152900,1869605450,6080,6080,6080,6080,0
|
|
20230629,152800,1869605450,6080,6080,6080,6080,0
|
|
20230629,152700,1869605450,6080,6080,6080,6080,0
|
|
20230629,152600,1869605450,6080,6080,6080,6080,0
|
|
20230629,152500,1869605450,6080,6080,6080,6080,0
|
|
20230629,152400,1869605450,6080,6080,6080,6080,0
|
|
20230629,152300,1869605450,6080,6080,6080,6080,0
|
|
20230629,152200,1869605450,6080,6080,6080,6080,0
|
|
20230629,152100,1869605450,6080,6080,6080,6080,0
|
|
20230629,152000,1869605450,6080,6080,6080,6080,0
|
|
20230629,151900,1869605450,6080,6070,6080,6060,286
|
|
20230629,151800,1867870550,6070,6060,6080,6060,981
|
|
20230629,151700,1861915930,6080,6070,6080,6060,2410
|
|
20230629,151600,1847308130,6070,6070,6080,6070,524
|
|
20230629,151500,1844127440,6080,6080,6080,6080,10
|
|
20230629,151400,1844066640,6080,6080,6080,6080,0
|
|
20230629,151300,1844066640,6080,6080,6080,6080,1
|
|
20230629,151200,1844060560,6080,6070,6080,6070,7
|
|
20230629,151100,1844018020,6080,6080,6080,6080,3
|
|
20230629,151000,1843999780,6080,6070,6080,6060,1548
|
|
20230629,150900,1834613400,6070,6060,6070,6060,2802
|
|
20230629,150800,1817623230,6060,6060,6060,6060,621
|
|
20230629,150700,1813859970,6070,6060,6070,6060,70
|
|
20230629,150600,1813435630,6060,6070,6070,6060,21
|
|
20230629,150500,1813308290,6070,6070,6070,6070,124
|
|
20230629,150400,1812555610,6070,6070,6070,6070,3
|
|
20230629,150300,1812537400,6070,6070,6070,6070,51
|
|
20230629,150200,1812227830,6070,6070,6070,6070,0
|
|
20230629,150100,1812227830,6070,6080,6080,6060,301
|
|
20230629,150000,1810401750,6070,6070,6080,6070,1536
|
|
20230629,145900,1801078210,6070,6070,6070,6070,1
|
|
20230629,145800,1801072140,6070,6070,6070,6070,10
|
|
20230629,145700,1801011440,6070,6060,6070,6060,174
|
|
20230629,145600,1799956890,6060,6070,6070,6060,82
|
|
20230629,145500,1799459690,6060,6060,6070,6060,2339
|
|
20230629,145400,1785285270,6060,6070,6070,6060,269
|
|
20230629,145300,1783652550,6060,6060,6060,6060,0
|
|
20230629,145200,1783652550,6060,6060,6060,6060,325
|
|
20230629,145100,1781683050,6070,6070,6070,6070,900
|
|
20230629,145000,1776220050,6070,6060,6070,6060,2053
|
|
20230629,144900,1763776870,6070,6080,6080,6060,412
|
|
20230629,144800,1761280020,6070,6070,6070,6060,774
|
|
20230629,144700,1756584080,6070,6070,6070,6060,2228
|
|
20230629,144600,1743060130,6070,6070,6080,6070,782
|
|
20230629,144500,1738312900,6070,6070,6070,6070,3487
|
|
20230629,144400,1717146810,6080,6080,6080,6080,4
|
|
20230629,144300,1717122490,6080,6080,6080,6070,1261
|
|
20230629,144200,1709468200,6080,6080,6080,6080,117
|
|
20230629,144100,1708756840,6070,6080,6080,6070,315
|
|
20230629,144000,1706844710,6070,6070,6070,6070,1698
|
|
20230629,143900,1696537850,6080,6080,6080,6080,509
|
|
20230629,143800,1693443130,6090,6090,6090,6090,0
|
|
20230629,143700,1693443130,6090,6080,6090,6070,2205
|
|
20230629,143600,1680041720,6080,6070,6080,6070,320
|
|
20230629,143500,1678099310,6080,6080,6080,6080,127
|
|
20230629,143400,1677327150,6080,6090,6090,6080,140
|
|
20230629,143300,1676474720,6080,6080,6080,6080,0
|
|
20230629,143200,1676474720,6080,6080,6080,6080,17
|
|
20230629,143100,1676371360,6090,6090,6090,6090,15
|
|
20230629,143000,1676280010,6090,6080,6090,6080,308
|
|
20230629,142900,1674407360,6080,6080,6080,6080,12
|
|
20230629,142800,1674334400,6090,6090,6090,6090,1
|
|
20230629,142700,1674328310,6080,6090,6090,6080,6
|
|
20230629,142600,1674291810,6090,6090,6090,6090,13
|
|
20230629,142500,1674212640,6080,6090,6090,6080,1882
|
|
20230629,142400,1662769980,6090,6090,6090,6090,91
|
|
20230629,142300,1662215790,6090,6080,6090,6080,19
|
|
20230629,142200,1662100260,6090,6090,6090,6080,10
|
|
20230629,142100,1662039410,6090,6090,6090,6090,1
|
|
20230629,142000,1662033320,6080,6080,6080,6080,100
|
|
20230629,141900,1661425320,6090,6090,6090,6090,10
|
|
20230629,141800,1661364420,6090,6090,6090,6090,350
|
|
20230629,141700,1659232920,6080,6080,6080,6080,1216
|
|
20230629,141600,1651839640,6080,6090,6090,6080,552
|
|
20230629,141500,1648483240,6080,6080,6080,6080,1164
|
|
20230629,141400,1641406120,6100,6100,6100,6100,0
|
|
20230629,141300,1641406120,6100,6100,6100,6100,20
|
|
20230629,141200,1641284120,6100,6090,6100,6090,15
|
|
20230629,141100,1641192660,6090,6080,6090,6080,20
|
|
20230629,141000,1641071010,6080,6080,6080,6080,0
|
|
20230629,140900,1641071010,6080,6080,6080,6080,50
|
|
20230629,140800,1640767010,6080,6080,6080,6080,3
|
|
20230629,140700,1640748770,6080,6080,6080,6080,0
|
|
20230629,140600,1640748770,6080,6080,6080,6080,5
|
|
20230629,140500,1640718370,6080,6080,6080,6080,0
|
|
20230629,140400,1640718370,6080,6080,6080,6080,30
|
|
20230629,140300,1640535970,6090,6090,6090,6090,122
|
|
20230629,140200,1639792990,6100,6100,6100,6100,0
|
|
20230629,140100,1639792990,6100,6100,6100,6100,5
|
|
20230629,140000,1639762490,6090,6090,6090,6090,36
|
|
20230629,135900,1639543250,6100,6100,6100,6090,18
|
|
20230629,135800,1639433600,6100,6090,6100,6090,331
|
|
20230629,135700,1637416760,6090,6090,6090,6090,0
|
|
20230629,135600,1637416760,6090,6090,6090,6090,900
|
|
20230629,135500,1631935760,6090,6090,6090,6090,1010
|
|
20230629,135400,1625784860,6090,6080,6090,6080,1208
|
|
20230629,135300,1618440160,6080,6070,6080,6070,250
|
|
20230629,135200,1616920660,6080,6080,6080,6080,642
|
|
20230629,135100,1613017300,6080,6080,6080,6080,70
|
|
20230629,135000,1612591700,6080,6070,6080,6050,5001
|
|
20230629,134900,1582268850,6080,6080,6080,6080,102
|
|
20230629,134800,1581648690,6080,6080,6080,6080,0
|
|
20230629,134700,1581648690,6080,6070,6080,6070,1097
|
|
20230629,134600,1574988930,6070,6080,6080,6070,65
|
|
20230629,134500,1574594180,6080,6080,6080,6080,52
|
|
20230629,134400,1574278020,6080,6080,6080,6080,0
|
|
20230629,134300,1574278020,6080,6080,6080,6080,100
|
|
20230629,134200,1573670020,6080,6070,6080,6070,101
|
|
20230629,134100,1573056940,6070,6070,6070,6070,0
|
|
20230629,134000,1573056940,6070,6090,6090,6070,2
|
|
20230629,133900,1573044780,6070,6070,6070,6070,1
|
|
20230629,133800,1573038710,6080,6080,6080,6080,2
|
|
20230629,133700,1573026550,6080,6080,6080,6080,10
|
|
20230629,133600,1572965750,6070,6090,6090,6070,186
|
|
20230629,133500,1571836330,6090,6090,6090,6090,0
|
|
20230629,133400,1571836330,6090,6090,6090,6090,2
|
|
20230629,133300,1571824150,6090,6080,6090,6080,336
|
|
20230629,133200,1569781170,6080,6080,6090,6070,2867
|
|
20230629,133100,1552378330,6090,6080,6090,6080,3
|
|
20230629,133000,1552360080,6090,6070,6090,6070,843
|
|
20230629,132900,1547235010,6070,6070,6080,6070,1548
|
|
20230629,132800,1537838590,6070,6070,6070,6070,10
|
|
20230629,132700,1537777890,6070,6070,6070,6070,27
|
|
20230629,132600,1537614000,6060,6060,6060,6060,349
|
|
20230629,132500,1535499060,6060,6060,6060,6050,5054
|
|
20230629,132400,1504871840,6070,6070,6070,6070,67
|
|
20230629,132300,1504465150,6070,6070,6070,6070,185
|
|
20230629,132200,1503342200,6060,6070,6070,6060,78
|
|
20230629,132100,1502868770,6070,6070,6070,6070,1416
|
|
20230629,132000,1494273650,6070,6090,6090,6070,864
|
|
20230629,131900,1489027970,6090,6080,6090,6080,62
|
|
20230629,131800,1488650900,6080,6080,6080,6080,1050
|
|
20230629,131700,1482266900,6080,6080,6080,6080,276
|
|
20230629,131600,1480588820,6080,6070,6080,6070,537
|
|
20230629,131500,1477328860,6070,6080,6080,6070,2900
|
|
20230629,131400,1459715860,6080,6070,6080,6070,10259
|
|
20230629,131300,1397442690,6080,6080,6080,6080,735
|
|
20230629,131200,1392973890,6080,6090,6090,6080,101
|
|
20230629,131100,1392359300,6080,6080,6080,6080,628
|
|
20230629,131000,1388541060,6080,6080,6080,6080,3359
|
|
20230629,130900,1368118340,6090,6090,6090,6090,1
|
|
20230629,130800,1368112250,6090,6090,6090,6090,42
|
|
20230629,130700,1367856470,6090,6080,6090,6080,475
|
|
20230629,130600,1364968460,6090,6090,6090,6090,0
|
|
20230629,130500,1364968460,6090,6090,6090,6090,1200
|
|
20230629,130400,1357660460,6090,6090,6090,6090,35
|
|
20230629,130300,1357447310,6080,6080,6080,6080,225
|
|
20230629,130200,1356079310,6080,6090,6090,6080,3899
|
|
20230629,130100,1332351310,6090,6100,6100,6090,9483
|
|
20230629,130000,1274598840,6110,6100,6110,6100,476
|
|
20230629,125900,1271695230,6100,6100,6100,6100,9963
|
|
20230629,125800,1210920930,6100,6110,6110,6100,1301
|
|
20230629,125700,1202984820,6110,6110,6110,6110,10
|
|
20230629,125600,1202923720,6110,6110,6110,6110,100
|
|
20230629,125500,1202312720,6110,6110,6110,6110,100
|
|
20230629,125400,1201701720,6120,6120,6120,6120,0
|
|
20230629,125300,1201701720,6120,6120,6120,6120,100
|
|
20230629,125200,1201089720,6100,6100,6100,6100,1000
|
|
20230629,125100,1194989720,6120,6120,6120,6120,0
|
|
20230629,125000,1194989720,6120,6110,6120,6110,336
|
|
20230629,124900,1192936600,6110,6100,6110,6100,260
|
|
20230629,124800,1191350300,6110,6110,6120,6110,375
|
|
20230629,124700,1189059030,6110,6110,6110,6110,2050
|
|
20230629,124600,1176533530,6110,6110,6110,6110,37
|
|
20230629,124500,1176307460,6110,6110,6110,6110,0
|
|
20230629,124400,1176307460,6110,6100,6110,6100,1865
|
|
20230629,124300,1164920960,6110,6110,6110,6110,700
|
|
20230629,124200,1160643960,6110,6110,6110,6110,269
|
|
20230629,124100,1159000370,6110,6110,6110,6110,526
|
|
20230629,124000,1155786510,6110,6110,6110,6110,254
|
|
20230629,123900,1154234570,6110,6110,6110,6110,44
|
|
20230629,123800,1153965730,6110,6110,6110,6110,321
|
|
20230629,123700,1152004420,6110,6110,6110,6110,770
|
|
20230629,123600,1147299720,6110,6110,6110,6110,50
|
|
20230629,123500,1146994220,6110,6110,6110,6110,1
|
|
20230629,123400,1146988110,6120,6120,6120,6120,25
|
|
20230629,123300,1146835110,6120,6120,6120,6120,28
|
|
20230629,123200,1146663750,6120,6110,6120,6110,21
|
|
20230629,123100,1146535430,6120,6120,6120,6110,2780
|
|
20230629,123000,1129543300,6110,6110,6110,6110,50
|
|
20230629,122900,1129237800,6110,6110,6110,6110,1
|
|
20230629,122800,1129231690,6110,6110,6110,6110,1
|
|
20230629,122700,1129225580,6110,6110,6110,6110,31
|
|
20230629,122600,1129036170,6110,6110,6110,6110,89
|
|
20230629,122500,1128492380,6120,6120,6120,6120,6
|
|
20230629,122400,1128455660,6110,6110,6120,6110,77
|
|
20230629,122300,1127985170,6120,6110,6120,6110,1401
|
|
20230629,122200,1119425050,6120,6120,6120,6120,1
|
|
20230629,122100,1119418930,6110,6110,6110,6110,1700
|
|
20230629,122000,1109031930,6120,6120,6120,6120,2
|
|
20230629,121900,1109019690,6110,6100,6110,6100,6037
|
|
20230629,121800,1072133630,6110,6110,6110,6110,0
|
|
20230629,121700,1072133630,6110,6120,6120,6110,4204
|
|
20230629,121600,1046447170,6110,6110,6110,6110,27
|
|
20230629,121500,1046282200,6120,6110,6120,6110,37
|
|
20230629,121400,1046056120,6110,6110,6110,6110,1
|
|
20230629,121300,1046050010,6110,6110,6110,6110,0
|
|
20230629,121200,1046050010,6110,6110,6120,6110,791
|
|
20230629,121100,1041210500,6110,6110,6110,6110,734
|
|
20230629,121000,1036725760,6120,6120,6120,6120,0
|
|
20230629,120900,1036725760,6120,6120,6120,6110,1302
|
|
20230629,120800,1028767520,6120,6120,6120,6120,1
|
|
20230629,120700,1028761400,6110,6110,6110,6110,22
|
|
20230629,120600,1028626980,6110,6110,6120,6110,31
|
|
20230629,120500,1028437560,6110,6110,6120,6110,1784
|
|
20230629,120400,1017537310,6100,6110,6110,6100,107
|
|
20230629,120300,1016884540,6110,6110,6110,6110,0
|
|
20230629,120200,1016884540,6110,6110,6110,6110,84
|
|
20230629,120100,1016371300,6110,6110,6120,6110,1148
|
|
20230629,120000,1009357010,6110,6110,6110,6110,2010
|
|
20230629,115900,997075910,6110,6100,6110,6100,28
|
|
20230629,115800,996905040,6110,6100,6110,6100,500
|
|
20230629,115700,993851040,6100,6110,6110,6100,6261
|
|
20230629,115600,955599260,6120,6120,6120,6120,0
|
|
20230629,115500,955599260,6120,6120,6120,6120,0
|
|
20230629,115400,955599260,6120,6120,6120,6120,145
|
|
20230629,115300,954711860,6110,6110,6110,6110,14
|
|
20230629,115200,954626320,6120,6120,6120,6120,0
|
|
20230629,115100,954626320,6120,6120,6120,6120,0
|
|
20230629,115000,954626320,6120,6120,6120,6120,501
|
|
20230629,114900,951560200,6120,6120,6120,6120,6
|
|
20230629,114800,951523480,6120,6110,6120,6110,256
|
|
20230629,114700,949959300,6110,6110,6110,6110,0
|
|
20230629,114600,949959300,6110,6120,6120,6110,225
|
|
20230629,114500,948583550,6120,6120,6120,6120,0
|
|
20230629,114400,948583550,6120,6120,6120,6110,518
|
|
20230629,114300,945413560,6120,6120,6120,6120,0
|
|
20230629,114200,945413560,6120,6120,6120,6120,0
|
|
20230629,114100,945413560,6120,6120,6120,6110,452
|
|
20230629,114000,942651820,6110,6120,6120,6110,97
|
|
20230629,113900,942058940,6120,6120,6120,6110,2331
|
|
20230629,113800,927803220,6110,6110,6110,6110,1
|
|
20230629,113700,927797110,6120,6120,6120,6120,0
|
|
20230629,113600,927797110,6120,6120,6120,6120,7
|
|
20230629,113500,927754270,6110,6120,6120,6110,3
|
|
20230629,113400,927735920,6120,6120,6120,6120,0
|
|
20230629,113300,927735920,6120,6120,6120,6120,0
|
|
20230629,113200,927735920,6120,6120,6120,6120,0
|
|
20230629,113100,927735920,6120,6120,6120,6120,2
|
|
20230629,113000,927723680,6120,6120,6120,6120,131
|
|
20230629,112900,926921960,6120,6120,6120,6120,0
|
|
20230629,112800,926921960,6120,6120,6120,6120,0
|
|
20230629,112700,926921960,6120,6120,6120,6120,12
|
|
20230629,112600,926848520,6110,6110,6110,6110,1103
|
|
20230629,112500,920109190,6110,6110,6110,6100,1632
|
|
20230629,112400,910143990,6100,6110,6110,6100,1095
|
|
20230629,112300,903459490,6110,6120,6120,6110,17289
|
|
20230629,112200,797780790,6130,6130,6130,6130,1
|
|
20230629,112100,797774660,6130,6130,6130,6130,10
|
|
20230629,112000,797713360,6130,6130,6130,6130,0
|
|
20230629,111900,797713360,6130,6130,6130,6130,0
|
|
20230629,111800,797713360,6130,6130,6130,6130,23
|
|
20230629,111700,797572370,6130,6130,6130,6130,21
|
|
20230629,111600,797443640,6130,6130,6130,6130,87
|
|
20230629,111500,796910330,6130,6130,6130,6130,121
|
|
20230629,111400,796168600,6130,6130,6130,6130,203
|
|
20230629,111300,794924210,6130,6120,6140,6120,177
|
|
20230629,111200,793839940,6140,6130,6140,6120,497
|
|
20230629,111100,790794920,6130,6120,6130,6120,2
|
|
20230629,111000,790782670,6120,6120,6120,6120,757
|
|
20230629,110900,786149830,6120,6120,6120,6120,4840
|
|
20230629,110800,756529030,6120,6130,6130,6120,2
|
|
20230629,110700,756516780,6150,6150,6150,6150,120
|
|
20230629,110600,755778780,6150,6150,6150,6150,1
|
|
20230629,110500,755772630,6150,6130,6150,6130,37
|
|
20230629,110400,755545740,6150,6130,6150,6120,88
|
|
20230629,110300,755006630,6130,6130,6130,6130,71
|
|
20230629,110200,754571400,6120,6130,6130,6120,2224
|
|
20230629,110100,740958930,6160,6160,6160,6160,0
|
|
20230629,110000,740958930,6160,6160,6160,6160,1
|
|
20230629,105900,740952770,6160,6140,6160,6140,43
|
|
20230629,105800,740688710,6140,6130,6140,6130,144
|
|
20230629,105700,739805980,6130,6130,6130,6120,129
|
|
20230629,105600,739015460,6130,6130,6130,6130,1586
|
|
20230629,105500,729293280,6130,6130,6130,6130,0
|
|
20230629,105400,729293280,6130,6140,6140,6130,4084
|
|
20230629,105300,704258350,6140,6140,6140,6130,718
|
|
20230629,105200,699856990,6140,6150,6160,6140,3721
|
|
20230629,105100,677008500,6160,6160,6160,6150,184
|
|
20230629,105000,675876880,6150,6150,6150,6150,0
|
|
20230629,104900,675876880,6150,6150,6150,6150,103
|
|
20230629,104800,675243430,6150,6140,6170,6130,3353
|
|
20230629,104700,654604100,6140,6140,6140,6140,0
|
|
20230629,104600,654604100,6140,6140,6140,6140,1
|
|
20230629,104500,654597960,6140,6140,6140,6140,0
|
|
20230629,104400,654597960,6140,6120,6140,6120,539
|
|
20230629,104300,651299120,6120,6120,6120,6120,2804
|
|
20230629,104200,634138640,6130,6130,6130,6130,0
|
|
20230629,104100,634138640,6130,6130,6130,6130,2057
|
|
20230629,104000,621529230,6140,6140,6140,6140,2
|
|
20230629,103900,621516950,6130,6130,6130,6130,1
|
|
20230629,103800,621510820,6130,6130,6130,6120,60
|
|
20230629,103700,621143380,6140,6130,6140,6130,62
|
|
20230629,103600,620763300,6120,6130,6140,6120,781
|
|
20230629,103500,615982890,6130,6130,6130,6130,1216
|
|
20230629,103400,608528810,6140,6130,6140,6130,201
|
|
20230629,103300,607296670,6130,6140,6140,6130,510
|
|
20230629,103200,604170360,6140,6150,6150,6140,1624
|
|
20230629,103100,594198990,6140,6140,6140,6140,609
|
|
20230629,103000,590459730,6150,6150,6150,6150,1788
|
|
20230629,102900,579463530,6160,6160,6160,6160,5
|
|
20230629,102800,579432730,6150,6160,6160,6150,398
|
|
20230629,102700,576981700,6170,6170,6170,6170,6
|
|
20230629,102600,576944680,6170,6170,6170,6170,952
|
|
20230629,102500,571070840,6170,6180,6180,6170,59
|
|
20230629,102400,570706790,6170,6170,6170,6170,1453
|
|
20230629,102300,561741780,6170,6180,6180,6170,1682
|
|
20230629,102200,551357610,6180,6180,6180,6180,501
|
|
20230629,102100,548261430,6180,6180,6180,6180,1700
|
|
20230629,102000,537755430,6170,6170,6170,6170,353
|
|
20230629,101900,535577420,6160,6160,6170,6160,169
|
|
20230629,101800,534536370,6170,6170,6170,6170,0
|
|
20230629,101700,534536370,6170,6170,6170,6170,1
|
|
20230629,101600,534530200,6160,6160,6160,6160,1
|
|
20230629,101500,534524040,6160,6170,6170,6160,578
|
|
20230629,101400,530963440,6180,6150,6180,6150,912
|
|
20230629,101300,525345870,6140,6140,6150,6130,945
|
|
20230629,101200,519544570,6140,6150,6150,6130,2635
|
|
20230629,101100,503362040,6160,6150,6160,6150,48
|
|
20230629,101000,503066590,6160,6160,6160,6160,0
|
|
20230629,100900,503066590,6160,6150,6160,6150,517
|
|
20230629,100800,499887030,6150,6150,6150,6150,1308
|
|
20230629,100700,491842830,6160,6160,6160,6160,451
|
|
20230629,100600,489064670,6160,6160,6160,6160,802
|
|
20230629,100500,484124350,6160,6160,6160,6160,0
|
|
20230629,100400,484124350,6160,6150,6160,6150,169
|
|
20230629,100300,483084810,6160,6150,6160,6140,1730
|
|
20230629,100200,472445660,6160,6170,6170,6160,2947
|
|
20230629,100100,454291410,6170,6170,6170,6170,143
|
|
20230629,100000,453409100,6180,6170,6180,6170,140
|
|
20230629,095900,452544480,6180,6170,6180,6170,13
|
|
20230629,095800,452464250,6170,6170,6180,6170,258
|
|
20230629,095700,450872380,6160,6160,6160,6160,109
|
|
20230629,095600,450200940,6140,6160,6170,6140,1972
|
|
20230629,095500,438071950,6170,6170,6170,6160,395
|
|
20230629,095400,435635470,6170,6160,6170,6160,15
|
|
20230629,095300,435543030,6170,6160,6170,6160,35
|
|
20230629,095200,435327370,6160,6160,6160,6160,660
|
|
20230629,095100,431261770,6170,6170,6170,6160,72
|
|
20230629,095000,430817610,6160,6170,6170,6160,732
|
|
20230629,094900,426308390,6170,6160,6170,6160,199
|
|
20230629,094800,425080750,6170,6160,6170,6160,8
|
|
20230629,094700,425031440,6160,6160,6160,6150,379
|
|
20230629,094600,422699210,6160,6160,6160,6150,407
|
|
20230629,094500,420193290,6170,6160,6170,6160,242
|
|
20230629,094400,418702410,6160,6160,6160,6160,93
|
|
20230629,094300,418129530,6160,6180,6180,6160,796
|
|
20230629,094200,413224130,6180,6190,6190,6180,420
|
|
20230629,094100,410628280,6190,6190,6200,6190,5395
|
|
20230629,094000,377196600,6200,6180,6200,6180,6099
|
|
20230629,093900,339448850,6180,6170,6190,6170,2033
|
|
20230629,093800,326889730,6180,6170,6180,6160,2108
|
|
20230629,093700,313879480,6160,6150,6170,6150,2479
|
|
20230629,093600,298612330,6150,6160,6160,6150,1029
|
|
20230629,093500,292276530,6160,6150,6160,6140,758
|
|
20230629,093400,287615140,6150,6150,6160,6150,1102
|
|
20230629,093300,280837820,6150,6130,6150,6130,1474
|
|
20230629,093200,271779740,6140,6130,6140,6120,400
|
|
20230629,093100,269329730,6140,6120,6140,6120,24
|
|
20230629,093000,269182710,6140,6120,6140,6120,95
|
|
20230629,092900,268601290,6140,6130,6140,6120,211
|
|
20230629,092800,267309940,6120,6130,6130,6120,888
|
|
20230629,092700,261867500,6130,6130,6130,6130,1784
|
|
20230629,092600,250931580,6140,6120,6140,6120,204
|
|
20230629,092500,249682700,6120,6140,6140,6120,1299
|
|
20230629,092400,241732740,6140,6120,6140,6110,191
|
|
20230629,092300,240562220,6110,6130,6130,6110,2245
|
|
20230629,092200,226833660,6120,6140,6140,6120,248
|
|
20230629,092100,225314910,6140,6130,6140,6120,2862
|
|
20230629,092000,207799230,6140,6120,6140,6120,58
|
|
20230629,091900,207443690,6120,6130,6130,6120,27
|
|
20230629,091800,207278440,6120,6140,6140,6120,190
|
|
20230629,091700,206114850,6150,6120,6150,6120,3596
|
|
20230629,091600,184085900,6130,6140,6140,6130,114
|
|
20230629,091500,183387060,6140,6140,6140,6130,184
|
|
20230629,091400,182257310,6140,6140,6140,6140,1
|
|
20230629,091300,182251170,6130,6130,6150,6130,131
|
|
20230629,091200,181446140,6130,6140,6140,6130,30
|
|
20230629,091100,181262230,6140,6140,6150,6140,71
|
|
20230629,091000,180825640,6130,6130,6130,6130,46
|
|
20230629,090900,180543660,6130,6130,6130,6120,1591
|
|
20230629,090800,170806710,6130,6110,6130,6110,28
|
|
20230629,090700,170635510,6110,6140,6140,6110,3371
|
|
20230629,090600,150022190,6140,6150,6150,6140,156
|
|
20230629,090500,149062800,6150,6130,6150,6120,1298
|
|
20230629,090400,141099180,6140,6130,6140,6120,903
|
|
20230629,090300,135563270,6130,6130,6130,6130,210
|
|
20230629,090200,134275970,6130,6140,6140,6130,54
|
|
20230629,090100,133944760,6140,6120,6140,6110,50
|
|
20230629,090000,133639200,6140,6100,6140,6100,21908
|