584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184100,1675693480,6150,6150,6150,6150,14327
|
|
20230630,184000,1675693480,6150,6150,6150,6150,0
|
|
20230630,183900,1675693480,6150,6150,6150,6150,0
|
|
20230630,183800,1675693480,6150,6150,6150,6150,0
|
|
20230630,183700,1675693480,6150,6150,6150,6150,0
|
|
20230630,183600,1675693480,6150,6150,6150,6150,0
|
|
20230630,183500,1675693480,6150,6150,6150,6150,0
|
|
20230630,183400,1675693480,6150,6150,6150,6150,0
|
|
20230630,183300,1675693480,6150,6150,6150,6150,0
|
|
20230630,183200,1675693480,6150,6150,6150,6150,0
|
|
20230630,183100,1675693480,6150,6150,6150,6150,0
|
|
20230630,183000,1675693480,6150,6150,6150,6150,0
|
|
20230630,182900,1675693480,6150,6150,6150,6150,0
|
|
20230630,182800,1675693480,6150,6150,6150,6150,0
|
|
20230630,182700,1675693480,6150,6150,6150,6150,0
|
|
20230630,182600,1675693480,6150,6150,6150,6150,0
|
|
20230630,182500,1675693480,6150,6150,6150,6150,0
|
|
20230630,182400,1675693480,6150,6150,6150,6150,0
|
|
20230630,182300,1675693480,6150,6150,6150,6150,0
|
|
20230630,182200,1675693480,6150,6150,6150,6150,0
|
|
20230630,182100,1675693480,6150,6150,6150,6150,0
|
|
20230630,182000,1675693480,6150,6150,6150,6150,0
|
|
20230630,181900,1675693480,6150,6150,6150,6150,0
|
|
20230630,181800,1675693480,6150,6150,6150,6150,0
|
|
20230630,181700,1675693480,6150,6150,6150,6150,0
|
|
20230630,181600,1675693480,6150,6150,6150,6150,0
|
|
20230630,181500,1675693480,6150,6150,6150,6150,0
|
|
20230630,181400,1675693480,6150,6150,6150,6150,0
|
|
20230630,181300,1675693480,6150,6150,6150,6150,0
|
|
20230630,181200,1675693480,6150,6150,6150,6150,0
|
|
20230630,181100,1675693480,6150,6150,6150,6150,14327
|
|
20230630,181000,1675693480,6150,6150,6150,6150,0
|
|
20230630,180900,1675693480,6150,6150,6150,6150,0
|
|
20230630,180800,1675693480,6150,6150,6150,6150,0
|
|
20230630,180700,1675693480,6150,6150,6150,6150,0
|
|
20230630,180600,1675693480,6150,6150,6150,6150,0
|
|
20230630,180500,1675693480,6150,6150,6150,6150,0
|
|
20230630,180400,1675693480,6150,6150,6150,6150,0
|
|
20230630,180300,1675693480,6150,6150,6150,6150,0
|
|
20230630,180200,1675693480,6150,6150,6150,6150,0
|
|
20230630,180100,1675693480,6150,6150,6150,6150,0
|
|
20230630,180000,1675693480,6150,6150,6150,6150,0
|
|
20230630,175900,1675693480,6150,6150,6150,6150,0
|
|
20230630,175800,1675693480,6150,6150,6150,6150,0
|
|
20230630,175700,1675693480,6150,6150,6150,6150,0
|
|
20230630,175600,1675693480,6150,6150,6150,6150,0
|
|
20230630,175500,1675693480,6150,6150,6150,6150,0
|
|
20230630,175400,1675693480,6150,6150,6150,6150,0
|
|
20230630,175300,1675693480,6150,6150,6150,6150,0
|
|
20230630,175200,1675693480,6150,6150,6150,6150,0
|
|
20230630,175100,1675693480,6150,6150,6150,6150,0
|
|
20230630,175000,1675693480,6150,6150,6150,6150,0
|
|
20230630,174900,1675693480,6150,6150,6150,6150,0
|
|
20230630,174800,1675693480,6150,6150,6150,6150,0
|
|
20230630,174700,1675693480,6150,6150,6150,6150,0
|
|
20230630,174600,1675693480,6150,6150,6150,6150,0
|
|
20230630,174500,1675693480,6150,6150,6150,6150,0
|
|
20230630,174400,1675693480,6150,6150,6150,6150,0
|
|
20230630,174300,1675693480,6150,6150,6150,6150,0
|
|
20230630,174200,1675693480,6150,6150,6150,6150,0
|
|
20230630,174100,1675693480,6150,6150,6150,6150,14327
|
|
20230630,174000,1675693480,6150,6150,6150,6150,0
|
|
20230630,173900,1675693480,6150,6150,6150,6150,0
|
|
20230630,173800,1675693480,6150,6150,6150,6150,0
|
|
20230630,173700,1675693480,6150,6150,6150,6150,0
|
|
20230630,173600,1675693480,6150,6150,6150,6150,0
|
|
20230630,173500,1675693480,6150,6150,6150,6150,0
|
|
20230630,173400,1675693480,6150,6150,6150,6150,0
|
|
20230630,173300,1675693480,6150,6150,6150,6150,0
|
|
20230630,173200,1675693480,6150,6150,6150,6150,0
|
|
20230630,173100,1675693480,6150,6150,6150,6150,0
|
|
20230630,173000,1675693480,6150,6150,6150,6150,0
|
|
20230630,172900,1675693480,6150,6150,6150,6150,0
|
|
20230630,172800,1675693480,6150,6150,6150,6150,0
|
|
20230630,172700,1675693480,6150,6150,6150,6150,0
|
|
20230630,172600,1675693480,6150,6150,6150,6150,0
|
|
20230630,172500,1675693480,6150,6150,6150,6150,0
|
|
20230630,172400,1675693480,6150,6150,6150,6150,0
|
|
20230630,172300,1675693480,6150,6150,6150,6150,0
|
|
20230630,172200,1675693480,6150,6150,6150,6150,0
|
|
20230630,172100,1675693480,6150,6150,6150,6150,0
|
|
20230630,172000,1675693480,6150,6150,6150,6150,0
|
|
20230630,171900,1675693480,6150,6150,6150,6150,0
|
|
20230630,171800,1675693480,6150,6150,6150,6150,0
|
|
20230630,171700,1675693480,6150,6150,6150,6150,0
|
|
20230630,171600,1675693480,6150,6150,6150,6150,0
|
|
20230630,171500,1675693480,6150,6150,6150,6150,0
|
|
20230630,171400,1675693480,6150,6150,6150,6150,0
|
|
20230630,171300,1675693480,6150,6150,6150,6150,0
|
|
20230630,171200,1675693480,6150,6150,6150,6150,0
|
|
20230630,171100,1675693480,6150,6150,6150,6150,14327
|
|
20230630,171000,1675693480,6150,6150,6150,6150,0
|
|
20230630,170900,1675693480,6150,6150,6150,6150,0
|
|
20230630,170800,1675693480,6150,6150,6150,6150,0
|
|
20230630,170700,1675693480,6150,6150,6150,6150,0
|
|
20230630,170600,1675693480,6150,6150,6150,6150,0
|
|
20230630,170500,1675693480,6150,6150,6150,6150,0
|
|
20230630,170400,1675693480,6150,6150,6150,6150,0
|
|
20230630,170300,1675693480,6150,6150,6150,6150,0
|
|
20230630,170200,1675693480,6150,6150,6150,6150,0
|
|
20230630,170100,1675693480,6150,6150,6150,6150,0
|
|
20230630,170000,1675693480,6150,6150,6150,6150,0
|
|
20230630,165900,1675693480,6150,6150,6150,6150,0
|
|
20230630,165800,1675693480,6150,6150,6150,6150,0
|
|
20230630,165700,1675693480,6150,6150,6150,6150,0
|
|
20230630,165600,1675693480,6150,6150,6150,6150,0
|
|
20230630,165500,1675693480,6150,6150,6150,6150,0
|
|
20230630,165400,1675693480,6150,6150,6150,6150,0
|
|
20230630,165300,1675693480,6150,6150,6150,6150,0
|
|
20230630,165200,1675693480,6150,6150,6150,6150,0
|
|
20230630,165100,1675693480,6150,6150,6150,6150,0
|
|
20230630,165000,1675693480,6150,6150,6150,6150,0
|
|
20230630,164900,1675693480,6150,6150,6150,6150,0
|
|
20230630,164800,1675693480,6150,6150,6150,6150,0
|
|
20230630,164700,1675693480,6150,6150,6150,6150,0
|
|
20230630,164600,1675693480,6150,6150,6150,6150,0
|
|
20230630,164500,1675693480,6150,6150,6150,6150,0
|
|
20230630,164400,1675693480,6150,6150,6150,6150,0
|
|
20230630,164300,1675693480,6150,6150,6150,6150,0
|
|
20230630,164200,1675693480,6150,6150,6150,6150,0
|
|
20230630,164100,1675693480,6150,6150,6150,6150,14327
|
|
20230630,164000,1675693480,6150,6150,6150,6150,0
|
|
20230630,163900,1675693480,6150,6150,6150,6150,0
|
|
20230630,163800,1675693480,6150,6150,6150,6150,0
|
|
20230630,163700,1675693480,6150,6150,6150,6150,0
|
|
20230630,163600,1675693480,6150,6150,6150,6150,0
|
|
20230630,163500,1675693480,6150,6150,6150,6150,0
|
|
20230630,163400,1675693480,6150,6150,6150,6150,0
|
|
20230630,163300,1675693480,6150,6150,6150,6150,0
|
|
20230630,163200,1675693480,6150,6150,6150,6150,0
|
|
20230630,163100,1675693480,6150,6150,6150,6150,0
|
|
20230630,163000,1675693480,6150,6150,6150,6150,0
|
|
20230630,162900,1675693480,6150,6150,6150,6150,0
|
|
20230630,162800,1675693480,6150,6150,6150,6150,0
|
|
20230630,162700,1675693480,6150,6150,6150,6150,0
|
|
20230630,162600,1675693480,6150,6150,6150,6150,0
|
|
20230630,162500,1675693480,6150,6150,6150,6150,0
|
|
20230630,162400,1675693480,6150,6150,6150,6150,0
|
|
20230630,162300,1675693480,6150,6150,6150,6150,0
|
|
20230630,162200,1675693480,6150,6150,6150,6150,0
|
|
20230630,162100,1675693480,6150,6150,6150,6150,0
|
|
20230630,162000,1675693480,6150,6150,6150,6150,0
|
|
20230630,161900,1675693480,6150,6150,6150,6150,0
|
|
20230630,161800,1675693480,6150,6150,6150,6150,0
|
|
20230630,161700,1675693480,6150,6150,6150,6150,0
|
|
20230630,161600,1675693480,6150,6150,6150,6150,0
|
|
20230630,161500,1675693480,6150,6150,6150,6150,0
|
|
20230630,161400,1675693480,6150,6150,6150,6150,0
|
|
20230630,161300,1675693480,6150,6150,6150,6150,0
|
|
20230630,161200,1675693480,6150,6150,6150,6150,0
|
|
20230630,161100,1675693480,6150,6150,6150,6150,14327
|
|
20230630,161000,1675693480,6150,6150,6150,6150,0
|
|
20230630,160900,1675693480,6150,6150,6150,6150,0
|
|
20230630,160800,1675693480,6150,6150,6150,6150,0
|
|
20230630,160700,1675693480,6150,6150,6150,6150,0
|
|
20230630,160600,1675693480,6150,6150,6150,6150,0
|
|
20230630,160500,1675693480,6150,6150,6150,6150,0
|
|
20230630,160400,1675693480,6150,6150,6150,6150,0
|
|
20230630,160300,1675693480,6150,6150,6150,6150,0
|
|
20230630,160200,1675693480,6150,6150,6150,6150,0
|
|
20230630,160100,1675693480,6150,6150,6150,6150,0
|
|
20230630,160000,1675693480,6150,6150,6150,6150,0
|
|
20230630,155900,1675693480,6150,6150,6150,6150,0
|
|
20230630,155800,1675693480,6150,6150,6150,6150,0
|
|
20230630,155700,1675693480,6150,6150,6150,6150,0
|
|
20230630,155600,1675693480,6150,6150,6150,6150,0
|
|
20230630,155500,1675693480,6150,6150,6150,6150,0
|
|
20230630,155400,1675693480,6150,6150,6150,6150,0
|
|
20230630,155300,1675693480,6150,6150,6150,6150,0
|
|
20230630,155200,1675693480,6150,6150,6150,6150,0
|
|
20230630,155100,1675693480,6150,6150,6150,6150,0
|
|
20230630,155000,1675693480,6150,6150,6150,6150,0
|
|
20230630,154900,1675693480,6150,6150,6150,6150,0
|
|
20230630,154800,1675693480,6150,6150,6150,6150,0
|
|
20230630,154700,1675693480,6150,6150,6150,6150,0
|
|
20230630,154600,1675693480,6150,6150,6150,6150,0
|
|
20230630,154500,1675693480,6150,6150,6150,6150,0
|
|
20230630,154400,1675693480,6150,6150,6150,6150,0
|
|
20230630,154300,1675693480,6150,6150,6150,6150,0
|
|
20230630,154200,1675693480,6150,6150,6150,6150,0
|
|
20230630,154100,1675693480,6150,6150,6150,6150,14327
|
|
20230630,154000,1675693480,6150,6150,6150,6150,0
|
|
20230630,153900,1675693480,6150,6150,6150,6150,0
|
|
20230630,153800,1675693480,6150,6150,6150,6150,0
|
|
20230630,153700,1675693480,6150,6150,6150,6150,0
|
|
20230630,153600,1675693480,6150,6150,6150,6150,0
|
|
20230630,153500,1675693480,6150,6150,6150,6150,0
|
|
20230630,153400,1675693480,6150,6150,6150,6150,0
|
|
20230630,153300,1675693480,6150,6150,6150,6150,0
|
|
20230630,153200,1675693480,6150,6150,6150,6150,0
|
|
20230630,153100,1675693480,6150,6150,6150,6150,0
|
|
20230630,153000,1675693480,6150,6150,6150,6150,14327
|
|
20230630,152900,1587582430,6140,6140,6140,6140,0
|
|
20230630,152800,1587582430,6140,6140,6140,6140,0
|
|
20230630,152700,1587582430,6140,6140,6140,6140,0
|
|
20230630,152600,1587582430,6140,6140,6140,6140,0
|
|
20230630,152500,1587582430,6140,6140,6140,6140,0
|
|
20230630,152400,1587582430,6140,6140,6140,6140,0
|
|
20230630,152300,1587582430,6140,6140,6140,6140,0
|
|
20230630,152200,1587582430,6140,6140,6140,6140,0
|
|
20230630,152100,1587582430,6140,6140,6140,6140,0
|
|
20230630,152000,1587582430,6140,6140,6140,6140,0
|
|
20230630,151900,1587582430,6140,6130,6140,6120,657
|
|
20230630,151800,1583553330,6130,6130,6130,6120,2022
|
|
20230630,151700,1571162790,6130,6130,6130,6120,248
|
|
20230630,151600,1569644330,6130,6130,6130,6120,178
|
|
20230630,151500,1568553200,6130,6130,6130,6120,410
|
|
20230630,151400,1566042850,6130,6120,6130,6120,1576
|
|
20230630,151300,1556392980,6130,6130,6130,6130,3
|
|
20230630,151200,1556374590,6130,6130,6130,6120,216
|
|
20230630,151100,1555052560,6120,6130,6130,6120,103
|
|
20230630,151000,1554422180,6130,6130,6130,6130,5
|
|
20230630,150900,1554391530,6120,6130,6130,6110,612
|
|
20230630,150800,1550645100,6130,6110,6130,6110,4395
|
|
20230630,150700,1523791600,6110,6120,6130,6110,2322
|
|
20230630,150600,1509596600,6120,6120,6130,6120,143
|
|
20230630,150500,1508721380,6130,6120,6130,6120,208
|
|
20230630,150400,1507446770,6130,6130,6130,6120,91
|
|
20230630,150300,1506889780,6130,6130,6130,6130,31
|
|
20230630,150200,1506699750,6120,6130,6130,6120,1334
|
|
20230630,150100,1498522340,6140,6140,6140,6140,9
|
|
20230630,150000,1498467080,6140,6130,6140,6130,31
|
|
20230630,145900,1498276750,6140,6130,6140,6130,8
|
|
20230630,145800,1498227640,6140,6140,6140,6130,1008
|
|
20230630,145700,1492048520,6130,6140,6140,6130,3216
|
|
20230630,145600,1472322280,6140,6140,6150,6130,1179
|
|
20230630,145500,1465083020,6140,6140,6150,6130,624
|
|
20230630,145400,1461253280,6140,6140,6150,6140,163
|
|
20230630,145300,1460252380,6150,6130,6150,6130,610
|
|
20230630,145200,1456500970,6150,6140,6150,6140,9980
|
|
20230630,145100,1395164590,6140,6130,6140,6120,14
|
|
20230630,145000,1395078660,6130,6110,6140,6110,587
|
|
20230630,144900,1391480360,6130,6130,6140,6120,1530
|
|
20230630,144800,1382111450,6130,6120,6130,6120,1180
|
|
20230630,144700,1374880730,6120,6120,6130,6120,312
|
|
20230630,144600,1372971210,6130,6120,6130,6120,26
|
|
20230630,144500,1372812010,6130,6130,6130,6120,411
|
|
20230630,144400,1370296580,6120,6130,6130,6120,1637
|
|
20230630,144300,1360261780,6130,6130,6130,6120,1495
|
|
20230630,144200,1351097440,6130,6120,6130,6120,19
|
|
20230630,144100,1350981080,6130,6130,6130,6130,2498
|
|
20230630,144000,1335668340,6110,6120,6130,6110,1616
|
|
20230630,143900,1325763600,6120,6120,6130,6120,66
|
|
20230630,143800,1325359270,6120,6130,6130,6110,5
|
|
20230630,143700,1325328650,6120,6130,6130,6120,1004
|
|
20230630,143600,1319184140,6130,6130,6130,6120,24
|
|
20230630,143500,1319037130,6120,6130,6130,6120,8
|
|
20230630,143400,1318988100,6130,6130,6130,6120,59
|
|
20230630,143300,1318626940,6130,6130,6130,6120,18
|
|
20230630,143200,1318516710,6120,6130,6130,6120,117
|
|
20230630,143100,1317800010,6130,6130,6130,6120,17
|
|
20230630,143000,1317695900,6120,6120,6130,6120,1852
|
|
20230630,142900,1306361650,6110,6120,6120,6110,9
|
|
20230630,142800,1306306580,6120,6110,6120,6110,2
|
|
20230630,142700,1306294350,6110,6120,6120,6110,5007
|
|
20230630,142600,1275701510,6110,6110,6120,6110,109
|
|
20230630,142500,1275035450,6110,6110,6110,6110,1
|
|
20230630,142400,1275029340,6110,6110,6110,6110,1
|
|
20230630,142300,1275023230,6110,6110,6110,6110,2096
|
|
20230630,142200,1262216670,6110,6110,6110,6110,462
|
|
20230630,142100,1259393850,6110,6110,6120,6110,3227
|
|
20230630,142000,1239665100,6120,6110,6120,6110,20
|
|
20230630,141900,1239542830,6120,6120,6120,6120,8
|
|
20230630,141800,1239493870,6120,6110,6120,6110,132
|
|
20230630,141700,1238687270,6120,6120,6120,6120,8
|
|
20230630,141600,1238638310,6120,6100,6120,6100,27
|
|
20230630,141500,1238473310,6100,6110,6110,6100,71
|
|
20230630,141400,1238040130,6100,6110,6120,6100,1583
|
|
20230630,141300,1228372530,6110,6120,6120,6110,2059
|
|
20230630,141200,1215791880,6110,6110,6120,6110,37
|
|
20230630,141100,1215565740,6120,6120,6120,6110,118
|
|
20230630,141000,1214843590,6100,6110,6110,6100,79
|
|
20230630,140900,1214361460,6100,6100,6100,6100,1063
|
|
20230630,140800,1207877160,6100,6100,6110,6100,13
|
|
20230630,140700,1207797850,6100,6120,6120,6100,501
|
|
20230630,140600,1204741220,6110,6110,6110,6100,18
|
|
20230630,140500,1204631280,6100,6120,6120,6100,260
|
|
20230630,140400,1203044350,6110,6110,6120,6100,535
|
|
20230630,140300,1199775440,6120,6110,6120,6110,109
|
|
20230630,140200,1199109360,6120,6110,6120,6110,306
|
|
20230630,140100,1197239640,6120,6110,6120,6110,88
|
|
20230630,140000,1196701880,6110,6120,6120,6110,208
|
|
20230630,135900,1195430930,6120,6110,6120,6110,9
|
|
20230630,135800,1195375860,6120,6120,6120,6120,8
|
|
20230630,135700,1195326900,6120,6120,6120,6110,267
|
|
20230630,135600,1193695440,6120,6120,6120,6110,53
|
|
20230630,135500,1193371090,6120,6120,6120,6120,6
|
|
20230630,135400,1193334370,6120,6110,6120,6110,8
|
|
20230630,135300,1193285420,6110,6120,6120,6110,312
|
|
20230630,135200,1191378980,6120,6110,6120,6110,10
|
|
20230630,135100,1191317790,6120,6120,6120,6120,6
|
|
20230630,135000,1191281070,6120,6110,6120,6110,79
|
|
20230630,134900,1190798310,6120,6110,6120,6110,1059
|
|
20230630,134800,1184327730,6120,6120,6120,6110,8
|
|
20230630,134700,1184278780,6120,6120,6120,6120,11
|
|
20230630,134600,1184211460,6110,6110,6120,6110,344
|
|
20230630,134500,1182109420,6120,6120,6120,6120,46
|
|
20230630,134400,1181827900,6120,6120,6120,6120,612
|
|
20230630,134300,1178082460,6120,6110,6120,6110,612
|
|
20230630,134200,1174337030,6110,6120,6120,6110,51
|
|
20230630,134100,1174025410,6120,6120,6130,6120,107
|
|
20230630,134000,1173370510,6130,6120,6130,6120,6
|
|
20230630,133900,1173333740,6120,6130,6130,6110,102
|
|
20230630,133800,1172709980,6110,6140,6140,6110,554
|
|
20230630,133700,1169322510,6140,6120,6140,6120,1338
|
|
20230630,133600,1161133430,6130,6140,6140,6130,282
|
|
20230630,133500,1159404700,6140,6140,6140,6140,21
|
|
20230630,133400,1159275760,6130,6130,6140,6130,402
|
|
20230630,133300,1156811480,6130,6130,6140,6130,734
|
|
20230630,133200,1152311060,6130,6130,6130,6130,194
|
|
20230630,133100,1151121840,6130,6120,6130,6120,2710
|
|
20230630,133000,1134509560,6120,6130,6130,6120,101
|
|
20230630,132900,1133891420,6120,6120,6120,6120,101
|
|
20230630,132800,1133273300,6120,6130,6130,6120,682
|
|
20230630,132700,1129099450,6120,6120,6120,6120,137
|
|
20230630,132600,1128261010,6130,6130,6130,6130,20
|
|
20230630,132500,1128138410,6130,6120,6130,6120,6
|
|
20230630,132400,1128101680,6120,6120,6120,6120,361
|
|
20230630,132300,1125892360,6130,6130,6130,6130,1
|
|
20230630,132200,1125886230,6120,6120,6120,6120,1
|
|
20230630,132100,1125880110,6120,6120,6120,6120,184
|
|
20230630,132000,1124754030,6130,6130,6130,6130,6
|
|
20230630,131900,1124717250,6130,6130,6130,6130,7
|
|
20230630,131800,1124674340,6130,6120,6130,6120,35
|
|
20230630,131700,1124459880,6130,6130,6130,6130,6
|
|
20230630,131600,1124423100,6130,6120,6130,6120,8
|
|
20230630,131500,1124374070,6130,6130,6130,6130,0
|
|
20230630,131400,1124374070,6130,6110,6130,6100,2628
|
|
20230630,131300,1108292110,6110,6110,6110,6110,1
|
|
20230630,131200,1108286000,6110,6110,6110,6110,73
|
|
20230630,131100,1107839970,6110,6110,6120,6100,529
|
|
20230630,131000,1104611760,6110,6110,6110,6110,600
|
|
20230630,130900,1100945760,6120,6100,6120,6100,10
|
|
20230630,130800,1100884660,6120,6110,6120,6110,268
|
|
20230630,130700,1099247000,6110,6110,6110,6110,0
|
|
20230630,130600,1099247000,6110,6120,6120,6100,1597
|
|
20230630,130500,1089499850,6100,6110,6120,6100,2408
|
|
20230630,130400,1074784900,6110,6110,6110,6110,275
|
|
20230630,130300,1073104650,6110,6110,6110,6110,151
|
|
20230630,130200,1072182040,6110,6110,6110,6110,470
|
|
20230630,130100,1069310340,6110,6120,6120,6110,61
|
|
20230630,130000,1068937550,6120,6120,6120,6120,7
|
|
20230630,125900,1068894710,6120,6100,6120,6100,8
|
|
20230630,125800,1068845770,6110,6110,6120,6100,276
|
|
20230630,125700,1067161050,6120,6120,6120,6120,190
|
|
20230630,125600,1065998250,6100,6100,6100,6100,2
|
|
20230630,125500,1065986050,6110,6110,6110,6110,11
|
|
20230630,125400,1065918840,6110,6110,6110,6110,31
|
|
20230630,125300,1065729430,6120,6120,6120,6120,1
|
|
20230630,125200,1065723310,6120,6100,6120,6090,4417
|
|
20230630,125100,1038768560,6090,6100,6110,6090,771
|
|
20230630,125000,1034071080,6100,6120,6130,6100,5261
|
|
20230630,124900,1001959820,6130,6130,6130,6130,8
|
|
20230630,124800,1001910780,6130,6130,6130,6130,9
|
|
20230630,124700,1001855610,6130,6130,6130,6130,6
|
|
20230630,124600,1001818830,6120,6130,6130,6120,258
|
|
20230630,124500,1000239790,6130,6130,6130,6130,6
|
|
20230630,124400,1000203010,6130,6130,6130,6130,6
|
|
20230630,124300,1000166230,6130,6130,6130,6130,7
|
|
20230630,124200,1000123320,6130,6130,6130,6130,7
|
|
20230630,124100,1000080410,6130,6130,6130,6130,6
|
|
20230630,124000,1000043630,6130,6120,6130,6120,1693
|
|
20230630,123900,989682400,6120,6120,6120,6120,7
|
|
20230630,123800,989639560,6120,6110,6120,6110,7
|
|
20230630,123700,989596730,6120,6110,6120,6110,97
|
|
20230630,123600,989003990,6120,6120,6120,6120,265
|
|
20230630,123500,987382190,6120,6120,6120,6120,6
|
|
20230630,123400,987345470,6110,6120,6120,6110,162
|
|
20230630,123300,986355580,6120,6120,6120,6120,6
|
|
20230630,123200,986318860,6120,6110,6120,6110,1121
|
|
20230630,123100,979469440,6110,6120,6120,6110,10
|
|
20230630,123000,979408270,6110,6120,6120,6110,47
|
|
20230630,122900,979120640,6120,6120,6120,6120,18
|
|
20230630,122800,979010480,6120,6110,6120,6110,513
|
|
20230630,122700,975872960,6120,6120,6120,6120,27
|
|
20230630,122600,975707720,6110,6120,6120,6110,408
|
|
20230630,122500,973214290,6120,6120,6120,6120,0
|
|
20230630,122400,973214290,6120,6120,6120,6120,1
|
|
20230630,122300,973208170,6120,6130,6130,6120,2222
|
|
20230630,122200,959609470,6130,6130,6130,6120,224
|
|
20230630,122100,958238510,6130,6130,6130,6130,7
|
|
20230630,122000,958195600,6130,6130,6130,6130,6
|
|
20230630,121900,958158820,6130,6130,6130,6130,6
|
|
20230630,121800,958122040,6130,6130,6130,6130,8
|
|
20230630,121700,958073000,6130,6130,6130,6130,6
|
|
20230630,121600,958036220,6130,6130,6130,6130,15
|
|
20230630,121500,957944270,6130,6130,6130,6130,1
|
|
20230630,121400,957938140,6120,6120,6130,6120,541
|
|
20230630,121300,954624280,6120,6130,6130,6120,621
|
|
20230630,121200,950823690,6130,6130,6130,6120,11
|
|
20230630,121100,950756270,6120,6120,6120,6120,354
|
|
20230630,121000,948589790,6130,6130,6130,6130,0
|
|
20230630,120900,948589790,6130,6110,6130,6110,3
|
|
20230630,120800,948571420,6130,6120,6130,6110,85
|
|
20230630,120700,948051980,6110,6110,6110,6110,3
|
|
20230630,120600,948033650,6110,6110,6120,6110,301
|
|
20230630,120500,946194010,6110,6130,6130,6110,502
|
|
20230630,120400,943123760,6110,6110,6110,6110,2
|
|
20230630,120300,943111540,6110,6130,6130,6110,1109
|
|
20230630,120200,936335100,6130,6130,6130,6130,0
|
|
20230630,120100,936335100,6130,6130,6130,6130,182
|
|
20230630,120000,935219440,6140,6130,6140,6130,189
|
|
20230630,115900,934060840,6130,6130,6130,6130,1
|
|
20230630,115800,934054710,6130,6140,6140,6130,428
|
|
20230630,115700,931427830,6140,6140,6140,6140,10
|
|
20230630,115600,931366430,6150,6150,6150,6140,354
|
|
20230630,115500,929189940,6140,6140,6140,6140,3016
|
|
20230630,115400,910671700,6140,6130,6140,6130,886
|
|
20230630,115300,905239970,6130,6120,6130,6120,4845
|
|
20230630,115200,875550870,6120,6120,6120,6120,7
|
|
20230630,115100,875508030,6120,6110,6120,6110,9
|
|
20230630,115000,875452960,6110,6110,6110,6110,806
|
|
20230630,114900,870528300,6110,6100,6120,6100,5085
|
|
20230630,114800,839443410,6100,6100,6110,6100,56
|
|
20230630,114700,839101700,6100,6110,6110,6100,143
|
|
20230630,114600,838229390,6110,6120,6120,6110,918
|
|
20230630,114500,832620220,6110,6120,6120,6110,7
|
|
20230630,114400,832577390,6100,6100,6110,6100,743
|
|
20230630,114300,828037840,6110,6110,6110,6110,64
|
|
20230630,114200,827646800,6110,6100,6110,6100,14
|
|
20230630,114100,827561340,6100,6110,6110,6100,8
|
|
20230630,114000,827512470,6100,6110,6110,6100,156
|
|
20230630,113900,826560430,6110,6100,6110,6100,8
|
|
20230630,113800,826511560,6110,6110,6110,6110,43
|
|
20230630,113700,826248830,6100,6110,6110,6100,200
|
|
20230630,113600,825026840,6120,6120,6120,6120,7
|
|
20230630,113500,824984000,6120,6110,6120,6110,16
|
|
20230630,113400,824886230,6120,6120,6120,6120,0
|
|
20230630,113300,824886230,6120,6120,6120,6090,617
|
|
20230630,113200,821116240,6120,6100,6120,6100,212
|
|
20230630,113100,819820370,6100,6110,6110,6100,2
|
|
20230630,113000,819808160,6110,6100,6110,6080,1004
|
|
20230630,112900,813697820,6100,6110,6110,6100,616
|
|
20230630,112800,809940160,6110,6110,6110,6110,0
|
|
20230630,112700,809940160,6110,6100,6110,6100,28
|
|
20230630,112600,809769310,6100,6110,6110,6100,157
|
|
20230630,112500,808811310,6090,6110,6110,6090,237
|
|
20230630,112400,807365780,6110,6120,6120,6110,105
|
|
20230630,112300,806724130,6110,6100,6110,6100,31
|
|
20230630,112200,806535020,6120,6110,6120,6100,347
|
|
20230630,112100,804417750,6110,6120,6120,6110,956
|
|
20230630,112000,798575730,6130,6120,6130,6110,334
|
|
20230630,111900,796531690,6120,6110,6120,6110,1011
|
|
20230630,111800,790344410,6120,6120,6120,6120,7
|
|
20230630,111700,790301570,6120,6110,6120,6110,625
|
|
20230630,111600,786476630,6120,6110,6120,6110,4793
|
|
20230630,111500,757183080,6110,6100,6110,6100,7561
|
|
20230630,111400,711036130,6100,6100,6100,6100,82
|
|
20230630,111300,710535930,6100,6100,6100,6100,170
|
|
20230630,111200,709498930,6100,6090,6100,6090,814
|
|
20230630,111100,704538890,6090,6090,6090,6090,1
|
|
20230630,111000,704532800,6090,6090,6090,6090,6
|
|
20230630,110900,704496260,6090,6090,6090,6090,0
|
|
20230630,110800,704496260,6090,6100,6110,6090,752
|
|
20230630,110700,699911400,6110,6110,6110,6110,7
|
|
20230630,110600,699868630,6100,6110,6110,6100,116
|
|
20230630,110500,699159970,6100,6100,6100,6100,925
|
|
20230630,110400,693517470,6100,6100,6100,6100,6
|
|
20230630,110300,693480870,6100,6100,6100,6100,2
|
|
20230630,110200,693468670,6100,6090,6100,6090,419
|
|
20230630,110100,690916910,6110,6110,6110,6110,7
|
|
20230630,110000,690874140,6090,6100,6110,6090,572
|
|
20230630,105900,687385200,6100,6100,6100,6100,6
|
|
20230630,105800,687348600,6110,6100,6110,6100,508
|
|
20230630,105700,684249740,6100,6100,6100,6100,0
|
|
20230630,105600,684249740,6100,6100,6100,6080,4286
|
|
20230630,105500,658125240,6090,6090,6100,6090,40
|
|
20230630,105400,657881560,6100,6100,6100,6100,0
|
|
20230630,105300,657881560,6100,6110,6110,6100,378
|
|
20230630,105200,655575750,6100,6100,6110,6100,203
|
|
20230630,105100,654337350,6100,6100,6110,6100,372
|
|
20230630,105000,652067720,6110,6100,6110,6100,1051
|
|
20230630,104900,645656510,6100,6100,6100,6100,15
|
|
20230630,104800,645565010,6100,6100,6100,6100,1476
|
|
20230630,104700,636561410,6100,6080,6100,6070,1330
|
|
20230630,104600,628463900,6090,6090,6090,6080,1090
|
|
20230630,104500,621826300,6080,6080,6090,6080,469
|
|
20230630,104400,618970490,6080,6090,6090,6080,169
|
|
20230630,104300,617942920,6080,6080,6080,6080,1
|
|
20230630,104200,617936840,6090,6090,6090,6090,5
|
|
20230630,104100,617906390,6080,6090,6090,6070,20
|
|
20230630,104000,617784790,6080,6070,6080,6070,5570
|
|
20230630,103900,583974780,6060,6070,6070,6060,157
|
|
20230630,103800,583022790,6060,6070,6070,6060,152
|
|
20230630,103700,582101660,6060,6060,6060,6060,285
|
|
20230630,103600,580374560,6070,6060,6070,6060,2
|
|
20230630,103500,580362430,6060,6060,6070,6050,570
|
|
20230630,103400,576907250,6050,6060,6060,6050,2410
|
|
20230630,103300,562305430,6060,6060,6060,6060,83
|
|
20230630,103200,561802450,6070,6070,6070,6070,0
|
|
20230630,103100,561802450,6070,6070,6070,6070,0
|
|
20230630,103000,561802450,6070,6060,6070,6060,73
|
|
20230630,102900,561359970,6050,6050,6060,6050,578
|
|
20230630,102800,557858470,6050,6070,6070,6050,2756
|
|
20230630,102700,541158570,6060,6060,6070,6060,2977
|
|
20230630,102600,523117140,6060,6060,6060,6060,14
|
|
20230630,102500,523032300,6070,6070,6070,6060,503
|
|
20230630,102400,519979140,6080,6080,6080,6070,1605
|
|
20230630,102300,510236340,6070,6080,6090,6070,170
|
|
20230630,102200,509203860,6080,6080,6090,6070,2546
|
|
20230630,102100,493725650,6090,6090,6090,6080,513
|
|
20230630,102000,490601600,6080,6090,6090,6080,140
|
|
20230630,101900,489749250,6080,6080,6080,6080,16
|
|
20230630,101800,489651970,6080,6090,6090,6080,1014
|
|
20230630,101700,483486740,6090,6090,6090,6090,165
|
|
20230630,101600,482481890,6100,6100,6100,6100,82
|
|
20230630,101500,481981690,6100,6090,6100,6090,911
|
|
20230630,101400,476428690,6090,6090,6090,6090,132
|
|
20230630,101300,475624810,6090,6090,6090,6090,6
|
|
20230630,101200,475588270,6090,6090,6090,6080,147
|
|
20230630,101100,474694040,6080,6080,6080,6080,356
|
|
20230630,101000,472529560,6080,6080,6080,6080,244
|
|
20230630,100900,471046040,6090,6080,6090,6080,68
|
|
20230630,100800,470632540,6090,6090,6090,6090,1
|
|
20230630,100700,470626450,6090,6080,6090,6080,47
|
|
20230630,100600,470340670,6090,6090,6100,6080,1018
|
|
20230630,100500,464150850,6080,6080,6080,6080,503
|
|
20230630,100400,461092610,6090,6090,6090,6090,86
|
|
20230630,100300,460568870,6090,6090,6090,6090,50
|
|
20230630,100200,460264370,6090,6100,6100,6090,2593
|
|
20230630,100100,444472980,6100,6110,6110,6100,1359
|
|
20230630,100000,436183070,6100,6100,6110,6100,6271
|
|
20230630,095900,397917890,6100,6100,6100,6100,2063
|
|
20230630,095800,385333590,6100,6100,6100,6090,608
|
|
20230630,095700,381624890,6100,6100,6100,6100,837
|
|
20230630,095600,376519190,6100,6080,6100,6080,1728
|
|
20230630,095500,366007370,6090,6090,6090,6070,751
|
|
20230630,095400,361435780,6090,6070,6090,6070,3180
|
|
20230630,095300,342101500,6080,6060,6080,6060,217
|
|
20230630,095200,340783330,6070,6080,6080,6070,18
|
|
20230630,095100,340674050,6080,6080,6080,6070,40
|
|
20230630,095000,340431020,6070,6070,6080,6070,61
|
|
20230630,094900,340060740,6070,6070,6080,6070,204
|
|
20230630,094800,338822440,6080,6070,6080,6060,1394
|
|
20230630,094700,330361140,6070,6060,6070,6060,68
|
|
20230630,094600,329949040,6060,6060,6070,6060,2145
|
|
20230630,094500,316950330,6070,6060,6070,6060,303
|
|
20230630,094400,315113620,6070,6070,6070,6060,102
|
|
20230630,094300,314494490,6060,6060,6070,6050,195
|
|
20230630,094200,313313150,6060,6060,6070,6050,2231
|
|
20230630,094100,299793260,6060,6060,6060,6050,131
|
|
20230630,094000,298999550,6050,6050,6060,6050,1184
|
|
20230630,093900,291836340,6050,6060,6060,6050,334
|
|
20230630,093800,289812640,6070,6070,6070,6050,26
|
|
20230630,093700,289655060,6070,6070,6070,6050,15
|
|
20230630,093600,289564190,6070,6070,6070,6050,85
|
|
20230630,093500,289049710,6070,6070,6070,6050,283
|
|
20230630,093400,287336980,6070,6070,6070,6070,80
|
|
20230630,093300,286851380,6070,6070,6070,6050,186
|
|
20230630,093200,285725950,6070,6060,6070,6040,1382
|
|
20230630,093100,277359340,6060,6060,6060,6060,21
|
|
20230630,093000,277232080,6060,6040,6060,6030,1215
|
|
20230630,092900,269886540,6040,6040,6040,6040,16
|
|
20230630,092800,269789900,6020,6040,6050,6020,2511
|
|
20230630,092700,254664010,6030,6040,6040,6030,14
|
|
20230630,092600,254579560,6040,6030,6040,6020,5946
|
|
20230630,092500,218724900,6040,6050,6050,6040,122
|
|
20230630,092400,217988010,6050,6040,6050,6040,675
|
|
20230630,092300,213910990,6050,6040,6050,6040,1080
|
|
20230630,092200,207386990,6050,6040,6050,6040,6
|
|
20230630,092100,207350700,6050,6030,6050,6030,554
|
|
20230630,092000,204007450,6030,6030,6040,6030,1136
|
|
20230630,091900,197157360,6030,6040,6040,6030,1009
|
|
20230630,091800,191068200,6040,6030,6040,6030,2970
|
|
20230630,091700,173153270,6030,6040,6050,6030,1303
|
|
20230630,091600,165289190,6040,6060,6060,6040,204
|
|
20230630,091500,164057000,6050,6050,6060,6050,217
|
|
20230630,091400,162742360,6040,6050,6050,6030,2274
|
|
20230630,091300,149020770,6060,6050,6060,6040,2336
|
|
20230630,091200,134902490,6050,6060,6070,6050,3263
|
|
20230630,091100,115138930,6070,6070,6070,6070,976
|
|
20230630,091000,109214610,6060,6080,6080,6060,788
|
|
20230630,090900,104439310,6060,6080,6080,6050,4607
|
|
20230630,090800,76522490,6060,6070,6070,6060,619
|
|
20230630,090700,72770350,6090,6070,6090,6060,2201
|
|
20230630,090600,59425050,6100,6090,6100,6090,402
|
|
20230630,090500,56976660,6090,6070,6100,6060,992
|
|
20230630,090400,50949660,6070,6070,6070,6070,1100
|
|
20230630,090300,44272660,6070,6090,6100,6070,1052
|
|
20230630,090200,37878730,6110,6110,6110,6100,108
|
|
20230630,090100,37219230,6110,6110,6110,6090,1263
|
|
20230630,090000,29511800,6100,6100,6100,6100,4838
|