584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184100,1773228050,6130,6130,6130,6130,4388
|
|
20230630,184000,1773228050,6130,6130,6130,6130,0
|
|
20230630,183900,1773228050,6130,6130,6130,6130,0
|
|
20230630,183800,1773228050,6130,6130,6130,6130,0
|
|
20230630,183700,1773228050,6130,6130,6130,6130,0
|
|
20230630,183600,1773228050,6130,6130,6130,6130,0
|
|
20230630,183500,1773228050,6130,6130,6130,6130,0
|
|
20230630,183400,1773228050,6130,6130,6130,6130,0
|
|
20230630,183300,1773228050,6130,6130,6130,6130,0
|
|
20230630,183200,1773228050,6130,6130,6130,6130,0
|
|
20230630,183100,1773228050,6130,6130,6130,6130,0
|
|
20230630,183000,1773228050,6130,6130,6130,6130,0
|
|
20230630,182900,1773228050,6130,6130,6130,6130,0
|
|
20230630,182800,1773228050,6130,6130,6130,6130,0
|
|
20230630,182700,1773228050,6130,6130,6130,6130,0
|
|
20230630,182600,1773228050,6130,6130,6130,6130,0
|
|
20230630,182500,1773228050,6130,6130,6130,6130,0
|
|
20230630,182400,1773228050,6130,6130,6130,6130,0
|
|
20230630,182300,1773228050,6130,6130,6130,6130,0
|
|
20230630,182200,1773228050,6130,6130,6130,6130,0
|
|
20230630,182100,1773228050,6130,6130,6130,6130,0
|
|
20230630,182000,1773228050,6130,6130,6130,6130,0
|
|
20230630,181900,1773228050,6130,6130,6130,6130,0
|
|
20230630,181800,1773228050,6130,6130,6130,6130,0
|
|
20230630,181700,1773228050,6130,6130,6130,6130,0
|
|
20230630,181600,1773228050,6130,6130,6130,6130,0
|
|
20230630,181500,1773228050,6130,6130,6130,6130,0
|
|
20230630,181400,1773228050,6130,6130,6130,6130,0
|
|
20230630,181300,1773228050,6130,6130,6130,6130,0
|
|
20230630,181200,1773228050,6130,6130,6130,6130,0
|
|
20230630,181100,1773228050,6130,6130,6130,6130,4388
|
|
20230630,181000,1773228050,6130,6130,6130,6130,0
|
|
20230630,180900,1773228050,6130,6130,6130,6130,0
|
|
20230630,180800,1773228050,6130,6130,6130,6130,0
|
|
20230630,180700,1773228050,6130,6130,6130,6130,0
|
|
20230630,180600,1773228050,6130,6130,6130,6130,0
|
|
20230630,180500,1773228050,6130,6130,6130,6130,0
|
|
20230630,180400,1773228050,6130,6130,6130,6130,0
|
|
20230630,180300,1773228050,6130,6130,6130,6130,0
|
|
20230630,180200,1773228050,6130,6130,6130,6130,0
|
|
20230630,180100,1773228050,6130,6130,6130,6130,0
|
|
20230630,180000,1773228050,6130,6130,6130,6130,0
|
|
20230630,175900,1773228050,6130,6130,6130,6130,0
|
|
20230630,175800,1773228050,6130,6130,6130,6130,0
|
|
20230630,175700,1773228050,6130,6130,6130,6130,0
|
|
20230630,175600,1773228050,6130,6130,6130,6130,0
|
|
20230630,175500,1773228050,6130,6130,6130,6130,0
|
|
20230630,175400,1773228050,6130,6130,6130,6130,0
|
|
20230630,175300,1773228050,6130,6130,6130,6130,0
|
|
20230630,175200,1773228050,6130,6130,6130,6130,0
|
|
20230630,175100,1773228050,6130,6130,6130,6130,0
|
|
20230630,175000,1773228050,6130,6130,6130,6130,0
|
|
20230630,174900,1773228050,6130,6130,6130,6130,0
|
|
20230630,174800,1773228050,6130,6130,6130,6130,0
|
|
20230630,174700,1773228050,6130,6130,6130,6130,0
|
|
20230630,174600,1773228050,6130,6130,6130,6130,0
|
|
20230630,174500,1773228050,6130,6130,6130,6130,0
|
|
20230630,174400,1773228050,6130,6130,6130,6130,0
|
|
20230630,174300,1773228050,6130,6130,6130,6130,0
|
|
20230630,174200,1773228050,6130,6130,6130,6130,0
|
|
20230630,174100,1773228050,6130,6130,6130,6130,4388
|
|
20230630,174000,1773228050,6130,6130,6130,6130,0
|
|
20230630,173900,1773228050,6130,6130,6130,6130,0
|
|
20230630,173800,1773228050,6130,6130,6130,6130,0
|
|
20230630,173700,1773228050,6130,6130,6130,6130,0
|
|
20230630,173600,1773228050,6130,6130,6130,6130,0
|
|
20230630,173500,1773228050,6130,6130,6130,6130,0
|
|
20230630,173400,1773228050,6130,6130,6130,6130,0
|
|
20230630,173300,1773228050,6130,6130,6130,6130,0
|
|
20230630,173200,1773228050,6130,6130,6130,6130,0
|
|
20230630,173100,1773228050,6130,6130,6130,6130,0
|
|
20230630,173000,1773228050,6130,6130,6130,6130,0
|
|
20230630,172900,1773228050,6130,6130,6130,6130,0
|
|
20230630,172800,1773228050,6130,6130,6130,6130,0
|
|
20230630,172700,1773228050,6130,6130,6130,6130,0
|
|
20230630,172600,1773228050,6130,6130,6130,6130,0
|
|
20230630,172500,1773228050,6130,6130,6130,6130,0
|
|
20230630,172400,1773228050,6130,6130,6130,6130,0
|
|
20230630,172300,1773228050,6130,6130,6130,6130,0
|
|
20230630,172200,1773228050,6130,6130,6130,6130,0
|
|
20230630,172100,1773228050,6130,6130,6130,6130,0
|
|
20230630,172000,1773228050,6130,6130,6130,6130,0
|
|
20230630,171900,1773228050,6130,6130,6130,6130,0
|
|
20230630,171800,1773228050,6130,6130,6130,6130,0
|
|
20230630,171700,1773228050,6130,6130,6130,6130,0
|
|
20230630,171600,1773228050,6130,6130,6130,6130,0
|
|
20230630,171500,1773228050,6130,6130,6130,6130,0
|
|
20230630,171400,1773228050,6130,6130,6130,6130,0
|
|
20230630,171300,1773228050,6130,6130,6130,6130,0
|
|
20230630,171200,1773228050,6130,6130,6130,6130,0
|
|
20230630,171100,1773228050,6130,6130,6130,6130,4388
|
|
20230630,171000,1773228050,6130,6130,6130,6130,0
|
|
20230630,170900,1773228050,6130,6130,6130,6130,0
|
|
20230630,170800,1773228050,6130,6130,6130,6130,0
|
|
20230630,170700,1773228050,6130,6130,6130,6130,0
|
|
20230630,170600,1773228050,6130,6130,6130,6130,0
|
|
20230630,170500,1773228050,6130,6130,6130,6130,0
|
|
20230630,170400,1773228050,6130,6130,6130,6130,0
|
|
20230630,170300,1773228050,6130,6130,6130,6130,0
|
|
20230630,170200,1773228050,6130,6130,6130,6130,0
|
|
20230630,170100,1773228050,6130,6130,6130,6130,0
|
|
20230630,170000,1773228050,6130,6130,6130,6130,0
|
|
20230630,165900,1773228050,6130,6130,6130,6130,0
|
|
20230630,165800,1773228050,6130,6130,6130,6130,0
|
|
20230630,165700,1773228050,6130,6130,6130,6130,0
|
|
20230630,165600,1773228050,6130,6130,6130,6130,0
|
|
20230630,165500,1773228050,6130,6130,6130,6130,0
|
|
20230630,165400,1773228050,6130,6130,6130,6130,0
|
|
20230630,165300,1773228050,6130,6130,6130,6130,0
|
|
20230630,165200,1773228050,6130,6130,6130,6130,0
|
|
20230630,165100,1773228050,6130,6130,6130,6130,0
|
|
20230630,165000,1773228050,6130,6130,6130,6130,0
|
|
20230630,164900,1773228050,6130,6130,6130,6130,0
|
|
20230630,164800,1773228050,6130,6130,6130,6130,0
|
|
20230630,164700,1773228050,6130,6130,6130,6130,0
|
|
20230630,164600,1773228050,6130,6130,6130,6130,0
|
|
20230630,164500,1773228050,6130,6130,6130,6130,0
|
|
20230630,164400,1773228050,6130,6130,6130,6130,0
|
|
20230630,164300,1773228050,6130,6130,6130,6130,0
|
|
20230630,164200,1773228050,6130,6130,6130,6130,0
|
|
20230630,164100,1773228050,6130,6130,6130,6130,4388
|
|
20230630,164000,1773228050,6130,6130,6130,6130,0
|
|
20230630,163900,1773228050,6130,6130,6130,6130,0
|
|
20230630,163800,1773228050,6130,6130,6130,6130,0
|
|
20230630,163700,1773228050,6130,6130,6130,6130,0
|
|
20230630,163600,1773228050,6130,6130,6130,6130,0
|
|
20230630,163500,1773228050,6130,6130,6130,6130,0
|
|
20230630,163400,1773228050,6130,6130,6130,6130,0
|
|
20230630,163300,1773228050,6130,6130,6130,6130,0
|
|
20230630,163200,1773228050,6130,6130,6130,6130,0
|
|
20230630,163100,1773228050,6130,6130,6130,6130,0
|
|
20230630,163000,1773228050,6130,6130,6130,6130,0
|
|
20230630,162900,1773228050,6130,6130,6130,6130,0
|
|
20230630,162800,1773228050,6130,6130,6130,6130,0
|
|
20230630,162700,1773228050,6130,6130,6130,6130,0
|
|
20230630,162600,1773228050,6130,6130,6130,6130,0
|
|
20230630,162500,1773228050,6130,6130,6130,6130,0
|
|
20230630,162400,1773228050,6130,6130,6130,6130,0
|
|
20230630,162300,1773228050,6130,6130,6130,6130,0
|
|
20230630,162200,1773228050,6130,6130,6130,6130,0
|
|
20230630,162100,1773228050,6130,6130,6130,6130,0
|
|
20230630,162000,1773228050,6130,6130,6130,6130,0
|
|
20230630,161900,1773228050,6130,6130,6130,6130,0
|
|
20230630,161800,1773228050,6130,6130,6130,6130,0
|
|
20230630,161700,1773228050,6130,6130,6130,6130,0
|
|
20230630,161600,1773228050,6130,6130,6130,6130,0
|
|
20230630,161500,1773228050,6130,6130,6130,6130,0
|
|
20230630,161400,1773228050,6130,6130,6130,6130,0
|
|
20230630,161300,1773228050,6130,6130,6130,6130,0
|
|
20230630,161200,1773228050,6130,6130,6130,6130,0
|
|
20230630,161100,1773228050,6130,6130,6130,6130,4388
|
|
20230630,161000,1773228050,6130,6130,6130,6130,0
|
|
20230630,160900,1773228050,6130,6130,6130,6130,0
|
|
20230630,160800,1773228050,6130,6130,6130,6130,0
|
|
20230630,160700,1773228050,6130,6130,6130,6130,0
|
|
20230630,160600,1773228050,6130,6130,6130,6130,0
|
|
20230630,160500,1773228050,6130,6130,6130,6130,0
|
|
20230630,160400,1773228050,6130,6130,6130,6130,0
|
|
20230630,160300,1773228050,6130,6130,6130,6130,0
|
|
20230630,160200,1773228050,6130,6130,6130,6130,0
|
|
20230630,160100,1773228050,6130,6130,6130,6130,0
|
|
20230630,160000,1773228050,6130,6130,6130,6130,0
|
|
20230630,155900,1773228050,6130,6130,6130,6130,0
|
|
20230630,155800,1773228050,6130,6130,6130,6130,0
|
|
20230630,155700,1773228050,6130,6130,6130,6130,0
|
|
20230630,155600,1773228050,6130,6130,6130,6130,0
|
|
20230630,155500,1773228050,6130,6130,6130,6130,0
|
|
20230630,155400,1773228050,6130,6130,6130,6130,0
|
|
20230630,155300,1773228050,6130,6130,6130,6130,0
|
|
20230630,155200,1773228050,6130,6130,6130,6130,0
|
|
20230630,155100,1773228050,6130,6130,6130,6130,0
|
|
20230630,155000,1773228050,6130,6130,6130,6130,0
|
|
20230630,154900,1773228050,6130,6130,6130,6130,0
|
|
20230630,154800,1773228050,6130,6130,6130,6130,0
|
|
20230630,154700,1773228050,6130,6130,6130,6130,0
|
|
20230630,154600,1773228050,6130,6130,6130,6130,0
|
|
20230630,154500,1773228050,6130,6130,6130,6130,0
|
|
20230630,154400,1773228050,6130,6130,6130,6130,0
|
|
20230630,154300,1773228050,6130,6130,6130,6130,0
|
|
20230630,154200,1773228050,6130,6130,6130,6130,0
|
|
20230630,154100,1773228050,6130,6130,6130,6130,4388
|
|
20230630,154000,1773228050,6130,6130,6130,6130,0
|
|
20230630,153900,1773228050,6130,6130,6130,6130,0
|
|
20230630,153800,1773228050,6130,6130,6130,6130,0
|
|
20230630,153700,1773228050,6130,6130,6130,6130,0
|
|
20230630,153600,1773228050,6130,6130,6130,6130,0
|
|
20230630,153500,1773228050,6130,6130,6130,6130,0
|
|
20230630,153400,1773228050,6130,6130,6130,6130,0
|
|
20230630,153300,1773228050,6130,6130,6130,6130,0
|
|
20230630,153200,1773228050,6130,6130,6130,6130,0
|
|
20230630,153100,1773228050,6130,6130,6130,6130,0
|
|
20230630,153000,1773228050,6130,6130,6130,6130,4388
|
|
20230630,152900,1746329610,6140,6140,6140,6140,0
|
|
20230630,152800,1746329610,6140,6140,6140,6140,0
|
|
20230630,152700,1746329610,6140,6140,6140,6140,0
|
|
20230630,152600,1746329610,6140,6140,6140,6140,0
|
|
20230630,152500,1746329610,6140,6140,6140,6140,0
|
|
20230630,152400,1746329610,6140,6140,6140,6140,0
|
|
20230630,152300,1746329610,6140,6140,6140,6140,0
|
|
20230630,152200,1746329610,6140,6140,6140,6140,0
|
|
20230630,152100,1746329610,6140,6140,6140,6140,0
|
|
20230630,152000,1746329610,6140,6140,6140,6140,0
|
|
20230630,151900,1746329610,6140,6130,6140,6130,771
|
|
20230630,151800,1741603370,6130,6130,6140,6130,378
|
|
20230630,151700,1739286130,6130,6140,6140,6130,148
|
|
20230630,151600,1738377600,6140,6140,6140,6130,102
|
|
20230630,151500,1737752130,6130,6130,6140,6130,903
|
|
20230630,151400,1732216240,6130,6150,6150,6130,1225
|
|
20230630,151300,1724706850,6150,6130,6150,6130,427
|
|
20230630,151200,1722085100,6130,6130,6140,6130,1814
|
|
20230630,151100,1710959540,6130,6150,6150,6130,922
|
|
20230630,151000,1705307090,6120,6130,6150,6120,490
|
|
20230630,150900,1702306050,6130,6130,6130,6130,520
|
|
20230630,150800,1699118450,6160,6160,6160,6130,406
|
|
20230630,150700,1696629490,6160,6150,6160,6150,1909
|
|
20230630,150600,1684889130,6150,6150,6150,6150,163
|
|
20230630,150500,1683886680,6130,6130,6130,6130,50
|
|
20230630,150400,1683580180,6130,6130,6130,6130,66
|
|
20230630,150300,1683175600,6150,6150,6150,6120,133
|
|
20230630,150200,1682361280,6120,6120,6120,6120,60
|
|
20230630,150100,1681994080,6110,6120,6130,6110,3062
|
|
20230630,150000,1663247620,6130,6150,6150,6130,1244
|
|
20230630,145900,1655618090,6140,6140,6150,6140,63
|
|
20230630,145800,1655230920,6140,6150,6150,6140,1210
|
|
20230630,145700,1647801290,6140,6140,6150,6140,950
|
|
20230630,145600,1641967390,6140,6150,6150,6140,811
|
|
20230630,145500,1636984740,6150,6150,6150,6150,2992
|
|
20230630,145400,1618583940,6160,6170,6170,6160,1699
|
|
20230630,145300,1608117800,6170,6170,6170,6170,314
|
|
20230630,145200,1606180420,6180,6170,6180,6160,1289
|
|
20230630,145100,1598226280,6180,6180,6180,6180,21
|
|
20230630,145000,1598096500,6180,6180,6180,6170,334
|
|
20230630,144900,1596032390,6160,6180,6180,6160,147
|
|
20230630,144800,1595123970,6180,6170,6180,6170,81
|
|
20230630,144700,1594624080,6170,6170,6170,6170,27
|
|
20230630,144600,1594457490,6170,6170,6170,6170,966
|
|
20230630,144500,1588497270,6170,6170,6170,6170,205
|
|
20230630,144400,1587232420,6170,6170,6170,6170,45
|
|
20230630,144300,1586954770,6170,6160,6170,6160,1362
|
|
20230630,144200,1578554850,6160,6180,6180,6160,1088
|
|
20230630,144100,1571851760,6180,6170,6180,6170,871
|
|
20230630,144000,1566477240,6170,6170,6170,6170,1
|
|
20230630,143900,1566471070,6180,6180,6190,6180,206
|
|
20230630,143800,1565197940,6180,6180,6180,6170,2480
|
|
20230630,143700,1549871640,6180,6170,6180,6170,948
|
|
20230630,143600,1544022430,6170,6170,6170,6170,162
|
|
20230630,143500,1543022890,6170,6160,6170,6160,739
|
|
20230630,143400,1538467270,6160,6160,6160,6160,26
|
|
20230630,143300,1538307110,6160,6160,6160,6160,0
|
|
20230630,143200,1538307110,6160,6170,6170,6160,390
|
|
20230630,143100,1535904550,6160,6160,6160,6160,50
|
|
20230630,143000,1535596550,6170,6160,6170,6160,1247
|
|
20230630,142900,1527903070,6170,6170,6170,6170,105
|
|
20230630,142800,1527255220,6170,6170,6170,6170,643
|
|
20230630,142700,1523287910,6170,6180,6180,6170,653
|
|
20230630,142600,1519252990,6180,6180,6180,6170,271
|
|
20230630,142500,1517580510,6180,6170,6180,6170,18
|
|
20230630,142400,1517469280,6170,6170,6170,6170,212
|
|
20230630,142300,1516161240,6170,6180,6180,6160,746
|
|
20230630,142200,1511560650,6180,6170,6190,6170,7856
|
|
20230630,142100,1462967780,6170,6170,6170,6170,2010
|
|
20230630,142000,1450566080,6170,6140,6170,6140,3991
|
|
20230630,141900,1426019710,6140,6140,6150,6130,1037
|
|
20230630,141800,1419642690,6150,6150,6150,6150,0
|
|
20230630,141700,1419642690,6150,6130,6150,6130,1643
|
|
20230630,141600,1409554870,6130,6130,6130,6130,966
|
|
20230630,141500,1403633290,6130,6130,6130,6130,564
|
|
20230630,141400,1400175970,6130,6120,6130,6120,2633
|
|
20230630,141300,1384045680,6110,6110,6110,6110,0
|
|
20230630,141200,1384045680,6110,6130,6130,6110,1237
|
|
20230630,141100,1376476670,6140,6140,6140,6140,35
|
|
20230630,141000,1376261770,6140,6140,6140,6110,755
|
|
20230630,140900,1371646760,6110,6140,6140,6110,562
|
|
20230630,140800,1368207240,6140,6140,6140,6140,5
|
|
20230630,140700,1368176540,6140,6130,6140,6130,197
|
|
20230630,140600,1366967460,6130,6140,6140,6130,1110
|
|
20230630,140500,1360152070,6130,6130,6130,6130,756
|
|
20230630,140400,1355517790,6120,6120,6120,6120,0
|
|
20230630,140300,1355517790,6120,6120,6120,6120,200
|
|
20230630,140200,1354293790,6120,6120,6120,6120,356
|
|
20230630,140100,1352115070,6120,6120,6120,6120,41
|
|
20230630,140000,1351864150,6120,6120,6120,6120,150
|
|
20230630,135900,1350946150,6110,6110,6110,6110,1255
|
|
20230630,135800,1343278100,6110,6110,6110,6110,510
|
|
20230630,135700,1340162000,6110,6110,6110,6110,478
|
|
20230630,135600,1337241420,6110,6100,6110,6100,253
|
|
20230630,135500,1335698090,6100,6100,6100,6100,0
|
|
20230630,135400,1335698090,6100,6100,6100,6100,1600
|
|
20230630,135300,1325938090,6100,6100,6100,6100,59
|
|
20230630,135200,1325578190,6100,6100,6100,6100,0
|
|
20230630,135100,1325578190,6100,6100,6100,6100,0
|
|
20230630,135000,1325578190,6100,6100,6100,6100,500
|
|
20230630,134900,1322528190,6100,6100,6100,6100,0
|
|
20230630,134800,1322528190,6100,6100,6100,6100,0
|
|
20230630,134700,1322528190,6100,6100,6100,6100,0
|
|
20230630,134600,1322528190,6100,6100,6100,6100,9
|
|
20230630,134500,1322473290,6090,6100,6100,6090,974
|
|
20230630,134400,1316533370,6100,6110,6110,6100,102
|
|
20230630,134300,1315910650,6110,6110,6110,6110,20
|
|
20230630,134200,1315788450,6110,6110,6110,6110,38
|
|
20230630,134100,1315556270,6110,6120,6120,6110,2423
|
|
20230630,134000,1300747490,6120,6130,6130,6120,721
|
|
20230630,133900,1296334940,6130,6130,6130,6130,0
|
|
20230630,133800,1296334940,6130,6130,6130,6130,251
|
|
20230630,133700,1294796310,6140,6130,6140,6130,901
|
|
20230630,133600,1289273160,6130,6130,6130,6130,95
|
|
20230630,133500,1288690810,6130,6130,6130,6130,3
|
|
20230630,133400,1288672420,6120,6120,6120,6120,1
|
|
20230630,133300,1288666300,6130,6130,6130,6130,0
|
|
20230630,133200,1288666300,6130,6130,6130,6130,0
|
|
20230630,133100,1288666300,6130,6130,6130,6130,0
|
|
20230630,133000,1288666300,6130,6130,6130,6130,64
|
|
20230630,132900,1288273980,6130,6130,6130,6130,4
|
|
20230630,132800,1288249460,6130,6120,6130,6120,29
|
|
20230630,132700,1288071700,6130,6130,6130,6120,105
|
|
20230630,132600,1287429050,6130,6130,6130,6130,61
|
|
20230630,132500,1287055120,6130,6130,6130,6130,60
|
|
20230630,132400,1286687320,6130,6140,6140,6130,61
|
|
20230630,132300,1286313330,6130,6120,6130,6120,3263
|
|
20230630,132200,1266335070,6120,6120,6120,6120,0
|
|
20230630,132100,1266335070,6120,6120,6120,6120,18
|
|
20230630,132000,1266224910,6120,6120,6120,6120,26
|
|
20230630,131900,1266065790,6120,6120,6120,6120,27
|
|
20230630,131800,1265900550,6110,6110,6110,6110,272
|
|
20230630,131700,1264238630,6110,6120,6120,6110,268
|
|
20230630,131600,1262601050,6110,6120,6120,6080,4438
|
|
20230630,131500,1235533280,6120,6110,6120,6100,78
|
|
20230630,131400,1235056710,6110,6110,6110,6110,715
|
|
20230630,131300,1230688060,6110,6100,6110,6100,436
|
|
20230630,131200,1228028380,6100,6100,6100,6090,416
|
|
20230630,131100,1225493780,6100,6090,6100,6090,1945
|
|
20230630,131000,1213648720,6090,6080,6090,6080,481
|
|
20230630,130900,1210720920,6090,6090,6090,6090,109
|
|
20230630,130800,1210057110,6090,6080,6090,6080,286
|
|
20230630,130700,1208318130,6090,6090,6090,6090,0
|
|
20230630,130600,1208318130,6090,6090,6090,6090,1514
|
|
20230630,130500,1199097870,6090,6090,6090,6090,2027
|
|
20230630,130400,1186753440,6090,6100,6100,6090,380
|
|
20230630,130300,1184437140,6100,6100,6100,6100,1
|
|
20230630,130200,1184431040,6100,6100,6100,6100,96
|
|
20230630,130100,1183845440,6100,6100,6100,6100,10
|
|
20230630,130000,1183784440,6100,6100,6100,6100,115
|
|
20230630,125900,1183082940,6080,6090,6090,6080,754
|
|
20230630,125800,1178498420,6080,6090,6090,6080,280
|
|
20230630,125700,1176795170,6090,6090,6090,6090,150
|
|
20230630,125600,1175881670,6100,6100,6100,6100,57
|
|
20230630,125500,1175533970,6100,6090,6100,6080,41
|
|
20230630,125400,1175284500,6090,6090,6090,6090,2391
|
|
20230630,125300,1160723310,6100,6100,6100,6100,1
|
|
20230630,125200,1160717210,6100,6100,6100,6100,51
|
|
20230630,125100,1160406110,6100,6100,6100,6100,14
|
|
20230630,125000,1160320710,6100,6110,6110,6100,101
|
|
20230630,124900,1159704600,6100,6100,6100,6100,625
|
|
20230630,124800,1155892100,6100,6100,6100,6100,1
|
|
20230630,124700,1155886000,6090,6090,6090,6090,23
|
|
20230630,124600,1155745930,6090,6090,6090,6090,80
|
|
20230630,124500,1155258730,6090,6090,6090,6090,90
|
|
20230630,124400,1154710630,6090,6090,6090,6090,2
|
|
20230630,124300,1154698450,6100,6100,6100,6100,2
|
|
20230630,124200,1154686250,6090,6090,6090,6090,0
|
|
20230630,124100,1154686250,6090,6090,6090,6090,64
|
|
20230630,124000,1154296490,6090,6090,6090,6090,0
|
|
20230630,123900,1154296490,6090,6090,6090,6090,4664
|
|
20230630,123800,1125892730,6090,6090,6090,6090,800
|
|
20230630,123700,1121020730,6090,6090,6090,6090,109
|
|
20230630,123600,1120356920,6090,6090,6090,6090,372
|
|
20230630,123500,1118091440,6100,6100,6100,6100,792
|
|
20230630,123400,1113260240,6100,6100,6100,6100,25
|
|
20230630,123300,1113107740,6100,6100,6110,6100,146
|
|
20230630,123200,1112217110,6110,6110,6110,6100,69
|
|
20230630,123100,1111795720,6090,6100,6100,6090,1868
|
|
20230630,123000,1100410020,6100,6100,6100,6100,300
|
|
20230630,122900,1098580020,6100,6100,6100,6100,40
|
|
20230630,122800,1098336020,6110,6110,6110,6110,9
|
|
20230630,122700,1098281030,6110,6110,6110,6110,0
|
|
20230630,122600,1098281030,6110,6110,6110,6110,0
|
|
20230630,122500,1098281030,6110,6110,6110,6110,3
|
|
20230630,122400,1098262700,6110,6110,6110,6110,4098
|
|
20230630,122300,1073223920,6120,6120,6120,6120,1020
|
|
20230630,122200,1066981520,6120,6110,6120,6110,299
|
|
20230630,122100,1065153950,6110,6110,6110,6110,10
|
|
20230630,122000,1065092850,6110,6100,6110,6100,26
|
|
20230630,121900,1064934190,6100,6110,6110,6100,1333
|
|
20230630,121800,1056802590,6110,6110,6110,6110,0
|
|
20230630,121700,1056802590,6110,6110,6110,6110,64
|
|
20230630,121600,1056411550,6110,6120,6120,6110,600
|
|
20230630,121500,1052744550,6120,6110,6120,6110,2
|
|
20230630,121400,1052732320,6110,6110,6110,6110,182
|
|
20230630,121300,1051620300,6110,6120,6120,6110,101
|
|
20230630,121200,1051002190,6120,6120,6120,6120,101
|
|
20230630,121100,1050384070,6100,6100,6120,6100,232
|
|
20230630,121000,1048968830,6100,6100,6100,6100,10
|
|
20230630,120900,1048907830,6100,6120,6120,6100,270
|
|
20230630,120800,1047259910,6120,6120,6120,6120,324
|
|
20230630,120700,1045277030,6120,6120,6120,6120,107
|
|
20230630,120600,1044622190,6110,6110,6110,6110,63
|
|
20230630,120500,1044237260,6120,6120,6120,6120,20
|
|
20230630,120400,1044114860,6120,6120,6120,6120,3
|
|
20230630,120300,1044096500,6120,6100,6120,6100,10
|
|
20230630,120200,1044035480,6110,6120,6120,6110,11
|
|
20230630,120100,1043968260,6110,6110,6110,6110,294
|
|
20230630,120000,1042171920,6110,6110,6110,6110,0
|
|
20230630,115900,1042171920,6110,6110,6110,6110,0
|
|
20230630,115800,1042171920,6110,6110,6110,6110,1010
|
|
20230630,115700,1036000820,6110,6110,6110,6110,12
|
|
20230630,115600,1035927500,6100,6100,6100,6100,100
|
|
20230630,115500,1035317500,6110,6110,6110,6110,0
|
|
20230630,115400,1035317500,6110,6110,6110,6110,0
|
|
20230630,115300,1035317500,6110,6110,6110,6110,1
|
|
20230630,115200,1035311390,6110,6110,6110,6110,0
|
|
20230630,115100,1035311390,6110,6100,6110,6100,652
|
|
20230630,115000,1031334180,6090,6100,6100,6090,28
|
|
20230630,114900,1031163560,6100,6100,6100,6100,31
|
|
20230630,114800,1030974460,6100,6100,6100,6100,177
|
|
20230630,114700,1029894760,6110,6110,6110,6110,3
|
|
20230630,114600,1029876430,6090,6090,6090,6090,0
|
|
20230630,114500,1029876430,6090,6100,6100,6090,774
|
|
20230630,114400,1025160780,6090,6090,6090,6090,0
|
|
20230630,114300,1025160780,6090,6090,6090,6090,200
|
|
20230630,114200,1023942780,6110,6100,6110,6100,70
|
|
20230630,114100,1023515720,6100,6100,6100,6100,76
|
|
20230630,114000,1023052120,6100,6100,6100,6100,2014
|
|
20230630,113900,1010766720,6100,6100,6100,6100,50
|
|
20230630,113800,1010461720,6100,6100,6100,6100,6
|
|
20230630,113700,1010425120,6100,6110,6110,6100,165
|
|
20230630,113600,1009416990,6110,6110,6110,6100,16
|
|
20230630,113500,1009319250,6110,6110,6110,6110,10
|
|
20230630,113400,1009258150,6100,6110,6110,6100,90
|
|
20230630,113300,1008709100,6110,6110,6110,6110,70
|
|
20230630,113200,1008281400,6110,6120,6120,6110,317
|
|
20230630,113100,1006344380,6120,6120,6120,6120,0
|
|
20230630,113000,1006344380,6120,6120,6120,6120,120
|
|
20230630,112900,1005609980,6120,6110,6120,6110,2736
|
|
20230630,112800,988892920,6120,6120,6120,6120,0
|
|
20230630,112700,988892920,6120,6120,6120,6120,2859
|
|
20230630,112600,971395840,6130,6130,6130,6130,20
|
|
20230630,112500,971273240,6130,6130,6130,6130,0
|
|
20230630,112400,971273240,6130,6130,6130,6130,505
|
|
20230630,112300,968177590,6140,6140,6140,6140,0
|
|
20230630,112200,968177590,6140,6140,6140,6140,0
|
|
20230630,112100,968177590,6140,6140,6140,6140,5
|
|
20230630,112000,968146890,6130,6130,6140,6120,1348
|
|
20230630,111900,959891620,6140,6140,6140,6140,3773
|
|
20230630,111800,936725400,6150,6150,6150,6140,1144
|
|
20230630,111700,929700500,6150,6150,6150,6150,857
|
|
20230630,111600,924429950,6150,6150,6150,6140,521
|
|
20230630,111500,921229940,6150,6140,6150,6140,425
|
|
20230630,111400,918620340,6140,6140,6140,6140,8
|
|
20230630,111300,918571220,6130,6140,6140,6130,110
|
|
20230630,111200,917896420,6140,6140,6140,6140,30
|
|
20230630,111100,917712220,6140,6130,6140,6130,671
|
|
20230630,111000,913598980,6130,6130,6130,6130,30
|
|
20230630,110900,913415080,6130,6140,6140,6130,796
|
|
20230630,110800,908535480,6140,6140,6140,6140,0
|
|
20230630,110700,908535480,6140,6140,6140,6140,25
|
|
20230630,110600,908381980,6140,6120,6140,6120,104
|
|
20230630,110500,907744440,6140,6140,6140,6120,462
|
|
20230630,110400,904913000,6140,6130,6140,6120,501
|
|
20230630,110300,901845830,6130,6130,6140,6130,110
|
|
20230630,110200,901171430,6130,6130,6130,6130,0
|
|
20230630,110100,901171430,6130,6130,6130,6130,350
|
|
20230630,110000,899025930,6130,6130,6130,6130,117
|
|
20230630,105900,898308720,6110,6110,6110,6110,548
|
|
20230630,105800,894960440,6110,6120,6130,6110,869
|
|
20230630,105700,889650630,6110,6110,6110,6110,0
|
|
20230630,105600,889650630,6110,6130,6130,6110,177
|
|
20230630,105500,888568420,6130,6130,6130,6130,200
|
|
20230630,105400,887342420,6130,6130,6130,6130,0
|
|
20230630,105300,887342420,6130,6120,6130,6120,512
|
|
20230630,105200,884205230,6110,6110,6110,6110,0
|
|
20230630,105100,884205230,6110,6120,6120,6110,370
|
|
20230630,105000,881943030,6130,6120,6130,6120,1161
|
|
20230630,104900,874830090,6120,6110,6120,6110,243
|
|
20230630,104800,873345250,6120,6120,6130,6110,1058
|
|
20230630,104700,866873160,6120,6130,6130,6110,145
|
|
20230630,104600,865986210,6120,6120,6120,6120,72
|
|
20230630,104500,865545570,6130,6130,6130,6130,17
|
|
20230630,104400,865441360,6130,6130,6130,6130,11
|
|
20230630,104300,865373930,6130,6130,6130,6130,1
|
|
20230630,104200,865367800,6130,6130,6130,6130,150
|
|
20230630,104100,864448300,6130,6120,6130,6120,15
|
|
20230630,104000,864356490,6120,6120,6120,6120,51
|
|
20230630,103900,864044370,6110,6120,6130,6110,42
|
|
20230630,103800,863787330,6120,6120,6120,6120,15
|
|
20230630,103700,863695530,6130,6120,6130,6120,52
|
|
20230630,103600,863377270,6110,6130,6130,6110,70
|
|
20230630,103500,862948890,6120,6100,6120,6100,2
|
|
20230630,103400,862936670,6110,6110,6110,6110,100
|
|
20230630,103300,862325670,6110,6110,6130,6110,872
|
|
20230630,103200,856989510,6130,6130,6130,6130,43
|
|
20230630,103100,856725920,6130,6120,6130,6120,743
|
|
20230630,103000,852178740,6120,6120,6120,6120,0
|
|
20230630,102900,852178740,6120,6110,6120,6110,456
|
|
20230630,102800,849392560,6110,6110,6110,6100,1004
|
|
20230630,102700,843258130,6110,6110,6110,6110,50
|
|
20230630,102600,842952630,6110,6100,6110,6100,24
|
|
20230630,102500,842806190,6110,6110,6110,6110,16
|
|
20230630,102400,842708430,6110,6110,6130,6100,3656
|
|
20230630,102300,820397380,6120,6130,6130,6120,84
|
|
20230630,102200,819883200,6130,6130,6130,6130,36
|
|
20230630,102100,819662520,6130,6110,6130,6110,959
|
|
20230630,102000,813793480,6120,6120,6120,6120,30
|
|
20230630,101900,813609880,6120,6120,6120,6120,295
|
|
20230630,101800,811804480,6120,6120,6120,6120,26
|
|
20230630,101700,811645360,6100,6100,6100,6100,2
|
|
20230630,101600,811633160,6120,6110,6120,6110,29
|
|
20230630,101500,811455770,6110,6120,6120,6110,21
|
|
20230630,101400,811327260,6110,6120,6120,6110,31
|
|
20230630,101300,811137740,6120,6120,6120,6120,10
|
|
20230630,101200,811076540,6120,6110,6120,6110,20
|
|
20230630,101100,810954150,6120,6120,6120,6120,1
|
|
20230630,101000,810948030,6120,6100,6120,6100,1911
|
|
20230630,100900,799290830,6090,6090,6100,6090,1659
|
|
20230630,100800,789172430,6090,6090,6090,6090,724
|
|
20230630,100700,784763270,6090,6090,6090,6090,5
|
|
20230630,100600,784732820,6080,6080,6080,6080,1630
|
|
20230630,100500,774822420,6080,6080,6080,6080,824
|
|
20230630,100400,769812500,6080,6090,6090,6080,2724
|
|
20230630,100300,753249140,6090,6090,6090,6090,312
|
|
20230630,100200,751349060,6100,6100,6100,6100,100
|
|
20230630,100100,750739060,6100,6100,6100,6100,1
|
|
20230630,100000,750732960,6080,6080,6080,6080,2
|
|
20230630,095900,750720800,6080,6090,6090,6080,440
|
|
20230630,095800,748042040,6090,6100,6100,6090,40
|
|
20230630,095700,747798140,6100,6100,6100,6100,1
|
|
20230630,095600,747792040,6080,6090,6090,6070,4208
|
|
20230630,095500,722203440,6100,6100,6100,6100,51
|
|
20230630,095400,721892340,6120,6120,6120,6070,11947
|
|
20230630,095300,649067430,6130,6140,6140,6120,1437
|
|
20230630,095200,640257930,6130,6130,6140,6130,405
|
|
20230630,095100,637774280,6130,6140,6150,6130,1382
|
|
20230630,095000,629290600,6140,6140,6140,6140,232
|
|
20230630,094900,627866120,6140,6140,6150,6140,1102
|
|
20230630,094800,621099770,6150,6150,6150,6140,573
|
|
20230630,094700,617575860,6140,6140,6140,6140,30
|
|
20230630,094600,617391660,6150,6150,6150,6150,1
|
|
20230630,094500,617385510,6150,6150,6150,6150,829
|
|
20230630,094400,612287160,6140,6150,6150,6140,945
|
|
20230630,094300,606477210,6150,6160,6170,6150,2498
|
|
20230630,094200,591098540,6160,6140,6160,6130,2982
|
|
20230630,094100,572776900,6130,6140,6140,6130,4861
|
|
20230630,094000,542935080,6150,6170,6170,6140,1464
|
|
20230630,093900,533933640,6170,6160,6190,6160,2717
|
|
20230630,093800,517159880,6150,6140,6150,6140,954
|
|
20230630,093700,511293790,6140,6140,6140,6140,1216
|
|
20230630,093600,503827550,6140,6140,6140,6130,104
|
|
20230630,093500,503189840,6140,6140,6140,6140,36
|
|
20230630,093400,502968800,6140,6140,6140,6140,1019
|
|
20230630,093300,496712140,6130,6130,6130,6130,121
|
|
20230630,093200,495970410,6150,6160,6160,6140,58
|
|
20230630,093100,495614180,6120,6160,6160,6120,375
|
|
20230630,093000,493313980,6160,6150,6160,6150,6656
|
|
20230630,092900,452378410,6150,6100,6150,6100,5149
|
|
20230630,092800,420820570,6120,6110,6120,6110,166
|
|
20230630,092700,419806280,6110,6110,6110,6110,2
|
|
20230630,092600,419794060,6100,6120,6120,6100,767
|
|
20230630,092500,415107420,6120,6130,6130,6100,416
|
|
20230630,092400,412567340,6110,6080,6110,6080,3639
|
|
20230630,092300,390371150,6070,6060,6080,6060,7143
|
|
20230630,092200,347064890,6060,6070,6070,6050,3354
|
|
20230630,092100,326714110,6080,6070,6080,6070,7543
|
|
20230630,092000,280927930,6070,6060,6080,6060,1802
|
|
20230630,091900,270002790,6060,6090,6100,6060,13745
|
|
20230630,091800,186579620,6100,6100,6100,6090,278
|
|
20230630,091700,184883840,6090,6100,6110,6090,88
|
|
20230630,091600,184347060,6100,6100,6100,6080,1426
|
|
20230630,091500,175650470,6100,6100,6100,6080,540
|
|
20230630,091400,172366670,6080,6080,6100,6070,260
|
|
20230630,091300,170788160,6070,6100,6100,6070,6835
|
|
20230630,091200,129258420,6100,6090,6100,6090,281
|
|
20230630,091100,127546820,6110,6100,6110,6090,619
|
|
20230630,091000,123776710,6100,6100,6100,6100,20
|
|
20230630,090900,123654710,6100,6120,6120,6100,3438
|
|
20230630,090800,102678250,6120,6120,6120,6120,7
|
|
20230630,090700,102635410,6100,6120,6120,6100,1872
|
|
20230630,090600,91212610,6130,6120,6130,6120,571
|
|
20230630,090500,87718080,6120,6110,6120,6110,145
|
|
20230630,090400,86830720,6110,6110,6120,6070,9832
|
|
20230630,090300,27004810,6110,6100,6110,6100,400
|
|
20230630,090200,24561810,6100,6090,6100,6090,2758
|
|
20230630,090100,7739590,6090,6100,6100,6090,472
|
|
20230630,090000,4862870,6100,6110,6110,6100,696
|