658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,195400,3570133360,3655,3655,3655,3655,0
|
|
20230630,195300,3570133360,3655,3655,3655,3655,0
|
|
20230630,195200,3570133360,3655,3655,3655,3655,0
|
|
20230630,195100,3570133360,3655,3655,3655,3655,0
|
|
20230630,195000,3570133360,3655,3655,3655,3655,0
|
|
20230630,194900,3570133360,3655,3655,3655,3655,0
|
|
20230630,194800,3570133360,3655,3655,3655,3655,0
|
|
20230630,194700,3570133360,3655,3655,3655,3655,0
|
|
20230630,194600,3570133360,3655,3655,3655,3655,0
|
|
20230630,194500,3570133360,3655,3655,3655,3655,0
|
|
20230630,194400,3570133360,3655,3655,3655,3655,0
|
|
20230630,194300,3570133360,3655,3655,3655,3655,0
|
|
20230630,194200,3570133360,3655,3655,3655,3655,0
|
|
20230630,194100,3570133360,3655,3655,3655,3655,0
|
|
20230630,194000,3570133360,3655,3655,3655,3655,0
|
|
20230630,193900,3570133360,3655,3655,3655,3655,0
|
|
20230630,193800,3570133360,3655,3655,3655,3655,0
|
|
20230630,193700,3570133360,3655,3655,3655,3655,0
|
|
20230630,193600,3570133360,3655,3655,3655,3655,0
|
|
20230630,193500,3570133360,3655,3655,3655,3655,0
|
|
20230630,193400,3570133360,3655,3655,3655,3655,0
|
|
20230630,193300,3570133360,3655,3655,3655,3655,0
|
|
20230630,193200,3570133360,3655,3655,3655,3655,0
|
|
20230630,193100,3570133360,3655,3655,3655,3655,0
|
|
20230630,193000,3570133360,3655,3655,3655,3655,0
|
|
20230630,192900,3570133360,3655,3655,3655,3655,0
|
|
20230630,192800,3570133360,3655,3655,3655,3655,0
|
|
20230630,192700,3570133360,3655,3655,3655,3655,0
|
|
20230630,192600,3570133360,3655,3655,3655,3655,0
|
|
20230630,192500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,192400,3570133360,3655,3655,3655,3655,0
|
|
20230630,192300,3570133360,3655,3655,3655,3655,0
|
|
20230630,192200,3570133360,3655,3655,3655,3655,0
|
|
20230630,192100,3570133360,3655,3655,3655,3655,0
|
|
20230630,192000,3570133360,3655,3655,3655,3655,0
|
|
20230630,191900,3570133360,3655,3655,3655,3655,0
|
|
20230630,191800,3570133360,3655,3655,3655,3655,0
|
|
20230630,191700,3570133360,3655,3655,3655,3655,0
|
|
20230630,191600,3570133360,3655,3655,3655,3655,0
|
|
20230630,191500,3570133360,3655,3655,3655,3655,0
|
|
20230630,191400,3570133360,3655,3655,3655,3655,0
|
|
20230630,191300,3570133360,3655,3655,3655,3655,0
|
|
20230630,191200,3570133360,3655,3655,3655,3655,0
|
|
20230630,191100,3570133360,3655,3655,3655,3655,0
|
|
20230630,191000,3570133360,3655,3655,3655,3655,0
|
|
20230630,190900,3570133360,3655,3655,3655,3655,0
|
|
20230630,190800,3570133360,3655,3655,3655,3655,0
|
|
20230630,190700,3570133360,3655,3655,3655,3655,0
|
|
20230630,190600,3570133360,3655,3655,3655,3655,0
|
|
20230630,190500,3570133360,3655,3655,3655,3655,0
|
|
20230630,190400,3570133360,3655,3655,3655,3655,0
|
|
20230630,190300,3570133360,3655,3655,3655,3655,0
|
|
20230630,190200,3570133360,3655,3655,3655,3655,0
|
|
20230630,190100,3570133360,3655,3655,3655,3655,0
|
|
20230630,190000,3570133360,3655,3655,3655,3655,0
|
|
20230630,185900,3570133360,3655,3655,3655,3655,0
|
|
20230630,185800,3570133360,3655,3655,3655,3655,0
|
|
20230630,185700,3570133360,3655,3655,3655,3655,0
|
|
20230630,185600,3570133360,3655,3655,3655,3655,0
|
|
20230630,185500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,185400,3570133360,3655,3655,3655,3655,0
|
|
20230630,185300,3570133360,3655,3655,3655,3655,0
|
|
20230630,185200,3570133360,3655,3655,3655,3655,0
|
|
20230630,185100,3570133360,3655,3655,3655,3655,0
|
|
20230630,185000,3570133360,3655,3655,3655,3655,0
|
|
20230630,184900,3570133360,3655,3655,3655,3655,0
|
|
20230630,184800,3570133360,3655,3655,3655,3655,0
|
|
20230630,184700,3570133360,3655,3655,3655,3655,0
|
|
20230630,184600,3570133360,3655,3655,3655,3655,0
|
|
20230630,184500,3570133360,3655,3655,3655,3655,0
|
|
20230630,184400,3570133360,3655,3655,3655,3655,0
|
|
20230630,184300,3570133360,3655,3655,3655,3655,0
|
|
20230630,184200,3570133360,3655,3655,3655,3655,0
|
|
20230630,184100,3570133360,3655,3655,3655,3655,0
|
|
20230630,184000,3570133360,3655,3655,3655,3655,0
|
|
20230630,183900,3570133360,3655,3655,3655,3655,0
|
|
20230630,183800,3570133360,3655,3655,3655,3655,0
|
|
20230630,183700,3570133360,3655,3655,3655,3655,0
|
|
20230630,183600,3570133360,3655,3655,3655,3655,0
|
|
20230630,183500,3570133360,3655,3655,3655,3655,0
|
|
20230630,183400,3570133360,3655,3655,3655,3655,0
|
|
20230630,183300,3570133360,3655,3655,3655,3655,0
|
|
20230630,183200,3570133360,3655,3655,3655,3655,0
|
|
20230630,183100,3570133360,3655,3655,3655,3655,0
|
|
20230630,183000,3570133360,3655,3655,3655,3655,0
|
|
20230630,182900,3570133360,3655,3655,3655,3655,0
|
|
20230630,182800,3570133360,3655,3655,3655,3655,0
|
|
20230630,182700,3570133360,3655,3655,3655,3655,0
|
|
20230630,182600,3570133360,3655,3655,3655,3655,0
|
|
20230630,182500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,182400,3570133360,3655,3655,3655,3655,0
|
|
20230630,182300,3570133360,3655,3655,3655,3655,0
|
|
20230630,182200,3570133360,3655,3655,3655,3655,0
|
|
20230630,182100,3570133360,3655,3655,3655,3655,0
|
|
20230630,182000,3570133360,3655,3655,3655,3655,0
|
|
20230630,181900,3570133360,3655,3655,3655,3655,0
|
|
20230630,181800,3570133360,3655,3655,3655,3655,0
|
|
20230630,181700,3570133360,3655,3655,3655,3655,0
|
|
20230630,181600,3570133360,3655,3655,3655,3655,0
|
|
20230630,181500,3570133360,3655,3655,3655,3655,0
|
|
20230630,181400,3570133360,3655,3655,3655,3655,0
|
|
20230630,181300,3570133360,3655,3655,3655,3655,0
|
|
20230630,181200,3570133360,3655,3655,3655,3655,0
|
|
20230630,181100,3570133360,3655,3655,3655,3655,0
|
|
20230630,181000,3570133360,3655,3655,3655,3655,0
|
|
20230630,180900,3570133360,3655,3655,3655,3655,0
|
|
20230630,180800,3570133360,3655,3655,3655,3655,0
|
|
20230630,180700,3570133360,3655,3655,3655,3655,0
|
|
20230630,180600,3570133360,3655,3655,3655,3655,0
|
|
20230630,180500,3570133360,3655,3655,3655,3655,0
|
|
20230630,180400,3570133360,3655,3655,3655,3655,0
|
|
20230630,180300,3570133360,3655,3655,3655,3655,0
|
|
20230630,180200,3570133360,3655,3655,3655,3655,0
|
|
20230630,180100,3570133360,3655,3655,3655,3655,0
|
|
20230630,180000,3570133360,3655,3655,3655,3655,0
|
|
20230630,175900,3570133360,3655,3655,3655,3655,0
|
|
20230630,175800,3570133360,3655,3655,3655,3655,0
|
|
20230630,175700,3570133360,3655,3655,3655,3655,0
|
|
20230630,175600,3570133360,3655,3655,3655,3655,0
|
|
20230630,175500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,175400,3570133360,3655,3655,3655,3655,0
|
|
20230630,175300,3570133360,3655,3655,3655,3655,0
|
|
20230630,175200,3570133360,3655,3655,3655,3655,0
|
|
20230630,175100,3570133360,3655,3655,3655,3655,0
|
|
20230630,175000,3570133360,3655,3655,3655,3655,0
|
|
20230630,174900,3570133360,3655,3655,3655,3655,0
|
|
20230630,174800,3570133360,3655,3655,3655,3655,0
|
|
20230630,174700,3570133360,3655,3655,3655,3655,0
|
|
20230630,174600,3570133360,3655,3655,3655,3655,0
|
|
20230630,174500,3570133360,3655,3655,3655,3655,0
|
|
20230630,174400,3570133360,3655,3655,3655,3655,0
|
|
20230630,174300,3570133360,3655,3655,3655,3655,0
|
|
20230630,174200,3570133360,3655,3655,3655,3655,0
|
|
20230630,174100,3570133360,3655,3655,3655,3655,0
|
|
20230630,174000,3570133360,3655,3655,3655,3655,0
|
|
20230630,173900,3570133360,3655,3655,3655,3655,0
|
|
20230630,173800,3570133360,3655,3655,3655,3655,0
|
|
20230630,173700,3570133360,3655,3655,3655,3655,0
|
|
20230630,173600,3570133360,3655,3655,3655,3655,0
|
|
20230630,173500,3570133360,3655,3655,3655,3655,0
|
|
20230630,173400,3570133360,3655,3655,3655,3655,0
|
|
20230630,173300,3570133360,3655,3655,3655,3655,0
|
|
20230630,173200,3570133360,3655,3655,3655,3655,0
|
|
20230630,173100,3570133360,3655,3655,3655,3655,0
|
|
20230630,173000,3570133360,3655,3655,3655,3655,0
|
|
20230630,172900,3570133360,3655,3655,3655,3655,0
|
|
20230630,172800,3570133360,3655,3655,3655,3655,0
|
|
20230630,172700,3570133360,3655,3655,3655,3655,0
|
|
20230630,172600,3570133360,3655,3655,3655,3655,0
|
|
20230630,172500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,172400,3570133360,3655,3655,3655,3655,0
|
|
20230630,172300,3570133360,3655,3655,3655,3655,0
|
|
20230630,172200,3570133360,3655,3655,3655,3655,0
|
|
20230630,172100,3570133360,3655,3655,3655,3655,0
|
|
20230630,172000,3570133360,3655,3655,3655,3655,0
|
|
20230630,171900,3570133360,3655,3655,3655,3655,0
|
|
20230630,171800,3570133360,3655,3655,3655,3655,0
|
|
20230630,171700,3570133360,3655,3655,3655,3655,0
|
|
20230630,171600,3570133360,3655,3655,3655,3655,0
|
|
20230630,171500,3570133360,3655,3655,3655,3655,0
|
|
20230630,171400,3570133360,3655,3655,3655,3655,0
|
|
20230630,171300,3570133360,3655,3655,3655,3655,0
|
|
20230630,171200,3570133360,3655,3655,3655,3655,0
|
|
20230630,171100,3570133360,3655,3655,3655,3655,0
|
|
20230630,171000,3570133360,3655,3655,3655,3655,0
|
|
20230630,170900,3570133360,3655,3655,3655,3655,0
|
|
20230630,170800,3570133360,3655,3655,3655,3655,0
|
|
20230630,170700,3570133360,3655,3655,3655,3655,0
|
|
20230630,170600,3570133360,3655,3655,3655,3655,0
|
|
20230630,170500,3570133360,3655,3655,3655,3655,0
|
|
20230630,170400,3570133360,3655,3655,3655,3655,0
|
|
20230630,170300,3570133360,3655,3655,3655,3655,0
|
|
20230630,170200,3570133360,3655,3655,3655,3655,0
|
|
20230630,170100,3570133360,3655,3655,3655,3655,0
|
|
20230630,170000,3570133360,3655,3655,3655,3655,0
|
|
20230630,165900,3570133360,3655,3655,3655,3655,0
|
|
20230630,165800,3570133360,3655,3655,3655,3655,0
|
|
20230630,165700,3570133360,3655,3655,3655,3655,0
|
|
20230630,165600,3570133360,3655,3655,3655,3655,0
|
|
20230630,165500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,165400,3570133360,3655,3655,3655,3655,0
|
|
20230630,165300,3570133360,3655,3655,3655,3655,0
|
|
20230630,165200,3570133360,3655,3655,3655,3655,0
|
|
20230630,165100,3570133360,3655,3655,3655,3655,0
|
|
20230630,165000,3570133360,3655,3655,3655,3655,0
|
|
20230630,164900,3570133360,3655,3655,3655,3655,0
|
|
20230630,164800,3570133360,3655,3655,3655,3655,0
|
|
20230630,164700,3570133360,3655,3655,3655,3655,0
|
|
20230630,164600,3570133360,3655,3655,3655,3655,0
|
|
20230630,164500,3570133360,3655,3655,3655,3655,0
|
|
20230630,164400,3570133360,3655,3655,3655,3655,0
|
|
20230630,164300,3570133360,3655,3655,3655,3655,0
|
|
20230630,164200,3570133360,3655,3655,3655,3655,0
|
|
20230630,164100,3570133360,3655,3655,3655,3655,0
|
|
20230630,164000,3570133360,3655,3655,3655,3655,0
|
|
20230630,163900,3570133360,3655,3655,3655,3655,0
|
|
20230630,163800,3570133360,3655,3655,3655,3655,0
|
|
20230630,163700,3570133360,3655,3655,3655,3655,0
|
|
20230630,163600,3570133360,3655,3655,3655,3655,0
|
|
20230630,163500,3570133360,3655,3655,3655,3655,0
|
|
20230630,163400,3570133360,3655,3655,3655,3655,0
|
|
20230630,163300,3570133360,3655,3655,3655,3655,0
|
|
20230630,163200,3570133360,3655,3655,3655,3655,0
|
|
20230630,163100,3570133360,3655,3655,3655,3655,0
|
|
20230630,163000,3570133360,3655,3655,3655,3655,0
|
|
20230630,162900,3570133360,3655,3655,3655,3655,0
|
|
20230630,162800,3570133360,3655,3655,3655,3655,0
|
|
20230630,162700,3570133360,3655,3655,3655,3655,0
|
|
20230630,162600,3570133360,3655,3655,3655,3655,0
|
|
20230630,162500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,162400,3570133360,3655,3655,3655,3655,0
|
|
20230630,162300,3570133360,3655,3655,3655,3655,0
|
|
20230630,162200,3570133360,3655,3655,3655,3655,0
|
|
20230630,162100,3570133360,3655,3655,3655,3655,0
|
|
20230630,162000,3570133360,3655,3655,3655,3655,0
|
|
20230630,161900,3570133360,3655,3655,3655,3655,0
|
|
20230630,161800,3570133360,3655,3655,3655,3655,0
|
|
20230630,161700,3570133360,3655,3655,3655,3655,0
|
|
20230630,161600,3570133360,3655,3655,3655,3655,0
|
|
20230630,161500,3570133360,3655,3655,3655,3655,0
|
|
20230630,161400,3570133360,3655,3655,3655,3655,0
|
|
20230630,161300,3570133360,3655,3655,3655,3655,0
|
|
20230630,161200,3570133360,3655,3655,3655,3655,0
|
|
20230630,161100,3570133360,3655,3655,3655,3655,0
|
|
20230630,161000,3570133360,3655,3655,3655,3655,0
|
|
20230630,160900,3570133360,3655,3655,3655,3655,0
|
|
20230630,160800,3570133360,3655,3655,3655,3655,0
|
|
20230630,160700,3570133360,3655,3655,3655,3655,0
|
|
20230630,160600,3570133360,3655,3655,3655,3655,0
|
|
20230630,160500,3570133360,3655,3655,3655,3655,0
|
|
20230630,160400,3570133360,3655,3655,3655,3655,0
|
|
20230630,160300,3570133360,3655,3655,3655,3655,0
|
|
20230630,160200,3570133360,3655,3655,3655,3655,0
|
|
20230630,160100,3570133360,3655,3655,3655,3655,0
|
|
20230630,160000,3570133360,3655,3655,3655,3655,0
|
|
20230630,155900,3570133360,3655,3655,3655,3655,0
|
|
20230630,155800,3570133360,3655,3655,3655,3655,0
|
|
20230630,155700,3570133360,3655,3655,3655,3655,0
|
|
20230630,155600,3570133360,3655,3655,3655,3655,0
|
|
20230630,155500,3570133360,3655,3655,3655,3655,18166
|
|
20230630,155400,3570133360,3655,3655,3655,3655,0
|
|
20230630,155300,3570133360,3655,3655,3655,3655,0
|
|
20230630,155200,3570133360,3655,3655,3655,3655,0
|
|
20230630,155100,3570133360,3655,3655,3655,3655,0
|
|
20230630,155000,3570133360,3655,3655,3655,3655,0
|
|
20230630,154900,3570133360,3655,3655,3655,3655,0
|
|
20230630,154800,3570133360,3655,3655,3655,3655,0
|
|
20230630,154700,3570133360,3655,3655,3655,3655,0
|
|
20230630,154600,3570133360,3655,3655,3655,3655,0
|
|
20230630,154500,3570133360,3655,3655,3655,3655,0
|
|
20230630,154400,3570133360,3655,3655,3655,3655,0
|
|
20230630,154300,3570133360,3655,3655,3655,3655,0
|
|
20230630,154200,3570133360,3655,3655,3655,3655,0
|
|
20230630,154100,3570133360,3655,3655,3655,3655,0
|
|
20230630,154000,3570133360,3655,3655,3655,3655,0
|
|
20230630,153900,3570133360,3655,3655,3655,3655,0
|
|
20230630,153800,3570133360,3655,3655,3655,3655,0
|
|
20230630,153700,3570133360,3655,3655,3655,3655,0
|
|
20230630,153600,3570133360,3655,3655,3655,3655,0
|
|
20230630,153500,3570133360,3655,3655,3655,3655,0
|
|
20230630,153400,3570133360,3655,3655,3655,3655,0
|
|
20230630,153300,3570133360,3655,3655,3655,3655,0
|
|
20230630,153200,3570133360,3655,3655,3655,3655,0
|
|
20230630,153100,3570133360,3655,3655,3655,3655,0
|
|
20230630,153000,3570133360,3655,3655,3655,3655,18166
|
|
20230630,152900,3503736630,3660,3660,3660,3660,0
|
|
20230630,152800,3503736630,3660,3660,3660,3660,0
|
|
20230630,152700,3503736630,3660,3660,3660,3660,0
|
|
20230630,152600,3503736630,3660,3660,3660,3660,0
|
|
20230630,152500,3503736630,3660,3660,3660,3660,0
|
|
20230630,152400,3503736630,3660,3660,3660,3660,0
|
|
20230630,152300,3503736630,3660,3660,3660,3660,0
|
|
20230630,152200,3503736630,3660,3660,3660,3660,0
|
|
20230630,152100,3503736630,3660,3660,3660,3660,0
|
|
20230630,152000,3503736630,3660,3660,3660,3660,0
|
|
20230630,151900,3503736630,3660,3665,3670,3660,4589
|
|
20230630,151800,3486924305,3665,3670,3670,3665,1504
|
|
20230630,151700,3481409480,3675,3670,3680,3665,994
|
|
20230630,151600,3477761505,3670,3670,3680,3670,4550
|
|
20230630,151500,3461043115,3670,3665,3675,3665,3294
|
|
20230630,151400,3448952865,3665,3665,3675,3665,39
|
|
20230630,151300,3448809920,3660,3660,3675,3655,1693
|
|
20230630,151200,3442613065,3660,3660,3675,3660,1188
|
|
20230630,151100,3438264930,3660,3675,3675,3655,20315
|
|
20230630,151000,3363911400,3675,3675,3680,3675,1721
|
|
20230630,150900,3357581675,3680,3675,3685,3675,25
|
|
20230630,150800,3357489760,3685,3680,3685,3675,242
|
|
20230630,150700,3356599265,3680,3675,3680,3675,1414
|
|
20230630,150600,3351397430,3675,3670,3675,3670,948
|
|
20230630,150500,3347918265,3680,3670,3685,3670,3252
|
|
20230630,150400,3335979995,3670,3675,3675,3670,681
|
|
20230630,150300,3333477615,3675,3675,3680,3675,1453
|
|
20230630,150200,3328136340,3675,3690,3695,3675,8602
|
|
20230630,150100,3296485325,3695,3695,3695,3695,65
|
|
20230630,150000,3296245150,3685,3695,3700,3685,12291
|
|
20230630,145900,3250904450,3700,3700,3700,3700,214
|
|
20230630,145800,3250112650,3695,3700,3700,3695,1099
|
|
20230630,145700,3246051715,3700,3705,3705,3700,4842
|
|
20230630,145600,3228132405,3705,3700,3705,3695,5629
|
|
20230630,145500,3207297100,3700,3700,3700,3700,2151
|
|
20230630,145400,3199338400,3695,3695,3695,3690,3128
|
|
20230630,145300,3187785000,3695,3690,3695,3690,603
|
|
20230630,145200,3185557430,3690,3690,3690,3690,5680
|
|
20230630,145100,3164598230,3695,3695,3695,3690,3347
|
|
20230630,145000,3152233665,3695,3700,3700,3695,1474
|
|
20230630,144900,3146785690,3700,3705,3705,3700,4300
|
|
20230630,144800,3130870600,3705,3710,3710,3705,10644
|
|
20230630,144700,3091395490,3710,3700,3710,3700,13865
|
|
20230630,144600,3040056155,3700,3690,3700,3690,4702
|
|
20230630,144500,3022680940,3695,3690,3695,3690,2114
|
|
20230630,144400,3014877915,3695,3700,3700,3690,2690
|
|
20230630,144300,3004946380,3700,3690,3700,3690,11676
|
|
20230630,144200,2961783340,3690,3685,3690,3685,2883
|
|
20230630,144100,2951146870,3685,3680,3685,3680,1853
|
|
20230630,144000,2944318715,3680,3680,3685,3680,212
|
|
20230630,143900,2943538545,3680,3685,3685,3680,249
|
|
20230630,143800,2942622125,3685,3685,3685,3685,52
|
|
20230630,143700,2942430505,3685,3680,3685,3680,17
|
|
20230630,143600,2942367910,3680,3685,3685,3680,861
|
|
20230630,143500,2939197810,3685,3680,3685,3680,1015
|
|
20230630,143400,2935460620,3680,3680,3685,3680,129
|
|
20230630,143300,2934985825,3680,3685,3685,3675,526
|
|
20230630,143200,2933052285,3680,3685,3685,3680,86
|
|
20230630,143100,2932735525,3685,3675,3685,3675,4097
|
|
20230630,143000,2917644580,3675,3680,3685,3675,564
|
|
20230630,142900,2915569900,3680,3685,3685,3680,1870
|
|
20230630,142800,2908687335,3690,3685,3690,3685,2851
|
|
20230630,142700,2898181145,3690,3685,3690,3685,380
|
|
20230630,142600,2896780745,3685,3690,3690,3685,48
|
|
20230630,142500,2896603860,3685,3685,3685,3685,1521
|
|
20230630,142400,2890998975,3685,3690,3690,3685,940
|
|
20230630,142300,2887534075,3690,3685,3690,3685,104
|
|
20230630,142200,2887150815,3685,3690,3690,3685,1277
|
|
20230630,142100,2882444470,3690,3690,3690,3690,49
|
|
20230630,142000,2882263660,3685,3685,3685,3685,1133
|
|
20230630,141900,2878088555,3685,3685,3685,3685,2828
|
|
20230630,141800,2867667375,3685,3690,3690,3680,4511
|
|
20230630,141700,2851061790,3695,3685,3695,3680,4571
|
|
20230630,141600,2834211440,3690,3695,3695,3685,899
|
|
20230630,141500,2830894030,3695,3695,3695,3690,392
|
|
20230630,141400,2829447050,3695,3695,3695,3690,1725
|
|
20230630,141300,2823077865,3695,3700,3700,3695,668
|
|
20230630,141200,2820609345,3710,3710,3710,3690,12899
|
|
20230630,141100,2772878470,3710,3705,3710,3705,1264
|
|
20230630,141000,2768189535,3710,3700,3710,3695,3925
|
|
20230630,140900,2753660175,3705,3700,3710,3700,12135
|
|
20230630,140800,2708696125,3705,3695,3705,3695,39792
|
|
20230630,140700,2561479480,3695,3695,3695,3695,656
|
|
20230630,140600,2559055560,3695,3695,3695,3695,833
|
|
20230630,140500,2555977625,3695,3690,3695,3690,4496
|
|
20230630,140400,2539386885,3685,3680,3685,3680,4949
|
|
20230630,140300,2521149835,3685,3685,3685,3685,101
|
|
20230630,140200,2520777650,3685,3680,3685,3680,20
|
|
20230630,140100,2520703965,3680,3680,3680,3680,9
|
|
20230630,140000,2520670845,3685,3675,3685,3675,325
|
|
20230630,135900,2519476240,3675,3685,3685,3675,396
|
|
20230630,135800,2518018955,3680,3680,3680,3680,3360
|
|
20230630,135700,2505654155,3680,3680,3680,3680,101
|
|
20230630,135600,2505282475,3675,3675,3675,3675,656
|
|
20230630,135500,2502871675,3680,3675,3680,3675,346
|
|
20230630,135400,2501600120,3675,3675,3675,3675,110
|
|
20230630,135300,2501195870,3675,3675,3675,3675,0
|
|
20230630,135200,2501195870,3675,3680,3680,3675,785
|
|
20230630,135100,2498310450,3680,3675,3680,3675,3319
|
|
20230630,135000,2486096580,3675,3675,3675,3670,706
|
|
20230630,134900,2483505420,3675,3680,3680,3675,4382
|
|
20230630,134800,2467401145,3680,3680,3680,3680,145
|
|
20230630,134700,2466867545,3680,3680,3680,3680,1300
|
|
20230630,134600,2462083545,3675,3680,3680,3675,2017
|
|
20230630,134500,2454661305,3680,3690,3690,3680,255
|
|
20230630,134400,2453722355,3690,3680,3690,3680,3
|
|
20230630,134300,2453711305,3680,3680,3680,3680,9
|
|
20230630,134200,2453678185,3685,3685,3685,3685,508
|
|
20230630,134100,2451806205,3690,3685,3690,3685,408
|
|
20230630,134000,2450302685,3685,3685,3685,3685,120
|
|
20230630,133900,2449860485,3685,3685,3685,3685,1864
|
|
20230630,133800,2442991645,3690,3685,3690,3685,343
|
|
20230630,133700,2441725990,3690,3685,3690,3685,1010
|
|
20230630,133600,2437999140,3690,3690,3690,3685,54
|
|
20230630,133500,2437800005,3685,3685,3685,3685,551
|
|
20230630,133400,2435769570,3685,3685,3685,3685,996
|
|
20230630,133300,2432099310,3685,3680,3685,3680,352
|
|
20230630,133200,2430802200,3680,3680,3680,3680,240
|
|
20230630,133100,2429919000,3680,3690,3690,3680,2926
|
|
20230630,133000,2419140750,3690,3685,3690,3685,345
|
|
20230630,132900,2417869025,3685,3685,3685,3685,0
|
|
20230630,132800,2417869025,3685,3685,3685,3685,1119
|
|
20230630,132700,2413745510,3685,3690,3690,3685,2206
|
|
20230630,132600,2405609565,3685,3690,3690,3685,15
|
|
20230630,132500,2405554240,3685,3685,3690,3685,443
|
|
20230630,132400,2403921735,3685,3685,3685,3685,963
|
|
20230630,132300,2400373080,3690,3685,3690,3685,186
|
|
20230630,132200,2399687005,3690,3680,3690,3680,705
|
|
20230630,132100,2397088255,3690,3685,3690,3680,203
|
|
20230630,132000,2396340205,3685,3685,3685,3685,1
|
|
20230630,131900,2396336520,3685,3690,3690,3685,2604
|
|
20230630,131800,2386737780,3690,3690,3690,3685,257
|
|
20230630,131700,2385789665,3690,3690,3690,3685,3078
|
|
20230630,131600,2374431850,3690,3690,3695,3690,2384
|
|
20230630,131500,2365634840,3690,3695,3695,3690,1101
|
|
20230630,131400,2361572100,3690,3690,3690,3690,600
|
|
20230630,131300,2359358100,3690,3685,3690,3685,7014
|
|
20230630,131200,2333488525,3690,3685,3695,3680,16881
|
|
20230630,131100,2271191490,3685,3680,3685,3680,135
|
|
20230630,131000,2270694565,3685,3675,3685,3675,6818
|
|
20230630,130900,2245616295,3670,3675,3675,3670,211
|
|
20230630,130800,2244841420,3675,3675,3675,3675,0
|
|
20230630,130700,2244841420,3675,3675,3675,3675,0
|
|
20230630,130600,2244841420,3675,3665,3675,3665,577
|
|
20230630,130500,2242726660,3665,3665,3675,3665,561
|
|
20230630,130400,2240670575,3670,3670,3670,3670,272
|
|
20230630,130300,2239672335,3670,3670,3670,3670,137
|
|
20230630,130200,2239169545,3670,3670,3670,3670,1166
|
|
20230630,130100,2234890325,3670,3670,3670,3670,0
|
|
20230630,130000,2234890325,3670,3670,3670,3670,368
|
|
20230630,125900,2233539765,3675,3675,3675,3675,260
|
|
20230630,125800,2232584265,3675,3675,3675,3675,20
|
|
20230630,125700,2232510765,3670,3670,3670,3670,2
|
|
20230630,125600,2232503425,3670,3670,3670,3670,300
|
|
20230630,125500,2231402425,3670,3670,3670,3670,105
|
|
20230630,125400,2231017075,3670,3675,3675,3670,277
|
|
20230630,125300,2229999960,3675,3675,3680,3675,2692
|
|
20230630,125200,2220098640,3675,3675,3675,3675,5537
|
|
20230630,125100,2199750165,3675,3670,3675,3670,53
|
|
20230630,125000,2199555595,3670,3670,3670,3670,1474
|
|
20230630,124900,2194146015,3670,3670,3670,3665,1375
|
|
20230630,124800,2189100475,3670,3665,3670,3665,42
|
|
20230630,124700,2188946535,3665,3665,3670,3665,151
|
|
20230630,124600,2188393080,3670,3670,3670,3670,7
|
|
20230630,124500,2188367390,3670,3665,3670,3665,329
|
|
20230630,124400,2187161460,3670,3665,3670,3665,13
|
|
20230630,124300,2187113800,3670,3665,3670,3665,109
|
|
20230630,124200,2186714030,3670,3670,3670,3670,2
|
|
20230630,124100,2186706690,3670,3670,3670,3670,27
|
|
20230630,124000,2186607600,3670,3670,3670,3670,0
|
|
20230630,123900,2186607600,3670,3670,3670,3670,0
|
|
20230630,123800,2186607600,3670,3665,3670,3665,1153
|
|
20230630,123700,2182380010,3670,3670,3670,3670,0
|
|
20230630,123600,2182380010,3670,3670,3670,3670,117
|
|
20230630,123500,2181950620,3665,3670,3670,3665,171
|
|
20230630,123400,2181323400,3665,3665,3665,3660,558
|
|
20230630,123300,2179278565,3665,3665,3665,3665,1195
|
|
20230630,123200,2174898890,3655,3655,3655,3655,2
|
|
20230630,123100,2174891580,3660,3660,3660,3660,1000
|
|
20230630,123000,2171231580,3660,3655,3660,3655,41
|
|
20230630,122900,2171081575,3660,3660,3660,3660,50
|
|
20230630,122800,2170898575,3665,3665,3665,3665,1
|
|
20230630,122700,2170894910,3665,3665,3675,3655,1783
|
|
20230630,122600,2164368285,3665,3665,3665,3660,564
|
|
20230630,122500,2162302670,3660,3660,3660,3660,429
|
|
20230630,122400,2160732530,3660,3665,3665,3660,430
|
|
20230630,122300,2159158720,3665,3665,3665,3665,967
|
|
20230630,122200,2155614665,3670,3675,3675,3670,34
|
|
20230630,122100,2155489785,3670,3675,3675,3670,129
|
|
20230630,122000,2155016345,3675,3670,3675,3670,315
|
|
20230630,121900,2153860160,3670,3660,3670,3660,666
|
|
20230630,121800,2151416000,3660,3660,3660,3660,10
|
|
20230630,121700,2151379400,3670,3665,3670,3665,236
|
|
20230630,121600,2150513945,3665,3665,3665,3665,100
|
|
20230630,121500,2150147445,3665,3670,3670,3665,64
|
|
20230630,121400,2149912750,3665,3665,3665,3665,2018
|
|
20230630,121300,2142516780,3655,3655,3655,3650,690
|
|
20230630,121200,2139995780,3655,3655,3655,3655,464
|
|
20230630,121100,2138299860,3655,3655,3655,3655,0
|
|
20230630,121000,2138299860,3655,3670,3670,3655,830
|
|
20230630,120900,2135266060,3660,3660,3660,3660,39
|
|
20230630,120800,2135123320,3660,3660,3660,3660,370
|
|
20230630,120700,2133769120,3660,3660,3660,3660,5
|
|
20230630,120600,2133750820,3660,3660,3660,3660,316
|
|
20230630,120500,2132594260,3660,3660,3660,3660,597
|
|
20230630,120400,2130409240,3660,3660,3660,3660,0
|
|
20230630,120300,2130409240,3660,3660,3660,3660,66
|
|
20230630,120200,2130167680,3660,3660,3660,3660,641
|
|
20230630,120100,2127821620,3660,3660,3660,3660,1359
|
|
20230630,120000,2122847680,3670,3665,3670,3665,12
|
|
20230630,115900,2122803650,3665,3670,3670,3665,249
|
|
20230630,115800,2121890065,3660,3660,3660,3660,273
|
|
20230630,115700,2120890885,3660,3665,3665,3660,100
|
|
20230630,115600,2120524800,3660,3660,3660,3660,970
|
|
20230630,115500,2116974600,3665,3675,3675,3665,2366
|
|
20230630,115400,2108301960,3680,3680,3680,3680,500
|
|
20230630,115300,2106461960,3680,3680,3680,3680,0
|
|
20230630,115200,2106461960,3680,3675,3680,3675,670
|
|
20230630,115100,2103998960,3675,3675,3675,3675,0
|
|
20230630,115000,2103998960,3675,3675,3675,3675,1
|
|
20230630,114900,2103995285,3680,3680,3680,3675,1316
|
|
20230630,114800,2099158955,3675,3670,3675,3670,605
|
|
20230630,114700,2096935660,3675,3670,3675,3670,26
|
|
20230630,114600,2096840235,3675,3675,3675,3675,0
|
|
20230630,114500,2096840235,3675,3675,3675,3675,0
|
|
20230630,114400,2096840235,3675,3675,3675,3675,200
|
|
20230630,114300,2096105235,3680,3680,3680,3680,5
|
|
20230630,114200,2096086835,3680,3670,3680,3670,1700
|
|
20230630,114100,2089840835,3680,3680,3680,3680,0
|
|
20230630,114000,2089840835,3680,3680,3680,3680,0
|
|
20230630,113900,2089840835,3680,3680,3680,3680,126
|
|
20230630,113800,2089377155,3680,3665,3680,3665,19
|
|
20230630,113700,2089307490,3665,3665,3665,3665,118
|
|
20230630,113600,2088875020,3665,3665,3665,3665,488
|
|
20230630,113500,2087086500,3660,3660,3660,3660,0
|
|
20230630,113400,2087086500,3660,3660,3660,3660,465
|
|
20230630,113300,2085384600,3660,3665,3665,3660,607
|
|
20230630,113200,2083162190,3660,3660,3660,3660,0
|
|
20230630,113100,2083162190,3660,3660,3660,3660,0
|
|
20230630,113000,2083162190,3660,3660,3665,3660,2636
|
|
20230630,112900,2073510345,3680,3675,3680,3660,1237
|
|
20230630,112800,2068964300,3680,3675,3680,3675,1091
|
|
20230630,112700,2064954205,3670,3675,3675,3670,544
|
|
20230630,112600,2062957680,3675,3675,3675,3675,753
|
|
20230630,112500,2060190405,3680,3680,3680,3680,0
|
|
20230630,112400,2060190405,3680,3680,3680,3680,85
|
|
20230630,112300,2059877605,3680,3680,3680,3680,65
|
|
20230630,112200,2059638405,3680,3680,3680,3680,306
|
|
20230630,112100,2058512325,3680,3680,3680,3680,8
|
|
20230630,112000,2058482885,3685,3675,3685,3665,2742
|
|
20230630,111900,2048417385,3675,3680,3680,3675,70
|
|
20230630,111800,2048159870,3680,3680,3680,3680,1010
|
|
20230630,111700,2044443070,3680,3675,3680,3675,1603
|
|
20230630,111600,2038552030,3680,3680,3680,3680,17
|
|
20230630,111500,2038489470,3675,3680,3680,3675,1256
|
|
20230630,111400,2033872225,3680,3690,3690,3680,1438
|
|
20230630,111300,2028573145,3690,3690,3690,3690,557
|
|
20230630,111200,2026517815,3685,3685,3685,3685,607
|
|
20230630,111100,2024281020,3685,3685,3685,3685,1
|
|
20230630,111000,2024277335,3680,3680,3680,3680,904
|
|
20230630,110900,2020950615,3685,3685,3685,3685,290
|
|
20230630,110800,2019881965,3685,3685,3685,3685,961
|
|
20230630,110700,2016340680,3685,3685,3685,3685,251
|
|
20230630,110600,2015415745,3685,3690,3690,3685,239
|
|
20230630,110500,2014534335,3690,3695,3695,3685,3159
|
|
20230630,110400,2002879740,3695,3695,3695,3690,4329
|
|
20230630,110300,1986884760,3690,3685,3690,3685,487
|
|
20230630,110200,1985087870,3690,3690,3690,3690,3442
|
|
20230630,110100,1972386890,3690,3690,3690,3690,1734
|
|
20230630,110000,1965988430,3690,3685,3690,3685,1369
|
|
20230630,105900,1960941160,3675,3675,3680,3675,5949
|
|
20230630,105800,1939053765,3670,3660,3670,3660,7667
|
|
20230630,105700,1910919975,3640,3665,3665,3630,26604
|
|
20230630,105600,1814163255,3660,3660,3660,3660,150
|
|
20230630,105500,1813614255,3660,3670,3670,3660,866
|
|
20230630,105400,1810436885,3670,3670,3670,3670,448
|
|
20230630,105300,1808792725,3670,3680,3680,3670,282
|
|
20230630,105200,1807757680,3680,3680,3680,3680,1794
|
|
20230630,105100,1801155760,3680,3680,3685,3680,235
|
|
20230630,105000,1800290900,3680,3680,3680,3680,510
|
|
20230630,104900,1798414100,3680,3680,3680,3680,90
|
|
20230630,104800,1798082900,3690,3685,3690,3685,424
|
|
20230630,104700,1796519760,3690,3690,3690,3690,6
|
|
20230630,104600,1796497620,3685,3685,3685,3685,502
|
|
20230630,104500,1794647750,3680,3690,3690,3680,7176
|
|
20230630,104400,1768170370,3690,3690,3690,3690,1061
|
|
20230630,104300,1764255280,3690,3675,3690,3675,9435
|
|
20230630,104200,1729521975,3675,3675,3675,3675,547
|
|
20230630,104100,1727511750,3675,3670,3675,3660,2055
|
|
20230630,104000,1719982465,3670,3660,3670,3660,234
|
|
20230630,103900,1719124025,3660,3665,3665,3660,1000
|
|
20230630,103800,1715464020,3660,3665,3665,3660,1560
|
|
20230630,103700,1709749175,3670,3670,3670,3665,4243
|
|
20230630,103600,1694186365,3670,3675,3675,3670,617
|
|
20230630,103500,1691921890,3670,3675,3675,3670,1428
|
|
20230630,103400,1686678080,3675,3675,3675,3675,1189
|
|
20230630,103300,1682308505,3680,3675,3680,3675,17
|
|
20230630,103200,1682246025,3675,3680,3680,3675,2112
|
|
20230630,103100,1674483875,3675,3675,3675,3675,400
|
|
20230630,103000,1673013875,3675,3670,3675,3670,487
|
|
20230630,102900,1671226070,3675,3675,3675,3675,0
|
|
20230630,102800,1671226070,3675,3675,3675,3675,4284
|
|
20230630,102700,1655482370,3675,3675,3675,3675,902
|
|
20230630,102600,1652167520,3680,3680,3680,3680,941
|
|
20230630,102500,1648704640,3680,3680,3685,3680,1234
|
|
20230630,102400,1644162300,3680,3655,3680,3655,1054
|
|
20230630,102300,1640302340,3655,3665,3665,3655,630
|
|
20230630,102200,1637998405,3665,3675,3675,3660,372
|
|
20230630,102100,1636634130,3685,3685,3685,3685,18
|
|
20230630,102000,1636567800,3680,3685,3685,3680,102
|
|
20230630,101900,1636191990,3685,3685,3685,3685,309
|
|
20230630,101800,1635053325,3685,3680,3685,3680,368
|
|
20230630,101700,1633699025,3685,3685,3685,3685,82
|
|
20230630,101600,1633396855,3685,3685,3690,3685,3772
|
|
20230630,101500,1619496805,3680,3675,3680,3675,7087
|
|
20230630,101400,1593424420,3675,3655,3675,3645,9803
|
|
20230630,101300,1557584835,3655,3665,3665,3655,824
|
|
20230630,101200,1554568000,3665,3665,3665,3665,327
|
|
20230630,101100,1553369545,3670,3665,3670,3665,32
|
|
20230630,101000,1553252175,3660,3660,3660,3660,1250
|
|
20230630,100900,1548677175,3665,3665,3665,3665,120
|
|
20230630,100800,1548237375,3665,3660,3665,3660,1889
|
|
20230630,100700,1541323605,3660,3665,3665,3660,790
|
|
20230630,100600,1538429965,3665,3665,3670,3665,885
|
|
20230630,100500,1535186280,3660,3665,3665,3655,5587
|
|
20230630,100400,1514737810,3660,3665,3665,3660,3112
|
|
20230630,100300,1503341040,3665,3665,3665,3665,1800
|
|
20230630,100200,1496744040,3665,3665,3665,3665,585
|
|
20230630,100100,1494600015,3665,3670,3670,3665,1029
|
|
20230630,100000,1490828230,3665,3670,3670,3665,316
|
|
20230630,095900,1489669785,3670,3665,3670,3660,5510
|
|
20230630,095800,1469495405,3675,3670,3675,3670,1004
|
|
20230630,095700,1465810645,3670,3670,3670,3665,158
|
|
20230630,095600,1465231410,3665,3665,3670,3660,891
|
|
20230630,095500,1461965135,3665,3660,3670,3660,238
|
|
20230630,095400,1461092740,3665,3665,3675,3660,4080
|
|
20230630,095300,1446137865,3670,3675,3675,3670,1926
|
|
20230630,095200,1439068820,3680,3680,3680,3675,25406
|
|
20230630,095100,1345590510,3685,3685,3685,3685,54
|
|
20230630,095000,1345391520,3690,3695,3695,3680,5214
|
|
20230630,094900,1326154670,3690,3690,3695,3685,3030
|
|
20230630,094800,1314970595,3690,3695,3695,3685,31258
|
|
20230630,094700,1199626100,3695,3695,3695,3690,2672
|
|
20230630,094600,1189753605,3700,3685,3700,3685,11383
|
|
20230630,094500,1147715710,3685,3680,3685,3680,918
|
|
20230630,094400,1144334690,3690,3685,3690,3675,11015
|
|
20230630,094300,1103757080,3690,3685,3690,3685,1001
|
|
20230630,094200,1100068390,3680,3690,3690,3680,1824
|
|
20230630,094100,1093343475,3690,3685,3690,3685,2646
|
|
20230630,094000,1083582235,3690,3685,3690,3685,8149
|
|
20230630,093900,1053522625,3685,3685,3685,3685,4610
|
|
20230630,093800,1036534775,3685,3680,3685,3680,897
|
|
20230630,093700,1033233590,3685,3680,3685,3680,296
|
|
20230630,093600,1032143310,3680,3670,3685,3670,6875
|
|
20230630,093500,1006852320,3670,3670,3670,3670,129
|
|
20230630,093400,1006378890,3670,3665,3670,3665,835
|
|
20230630,093300,1003316460,3665,3660,3665,3660,2660
|
|
20230630,093200,993578025,3660,3660,3660,3650,4048
|
|
20230630,093100,978797265,3650,3675,3680,3650,19658
|
|
20230630,093000,906758590,3680,3680,3685,3680,4215
|
|
20230630,092900,891244390,3680,3675,3680,3675,6476
|
|
20230630,092800,867423400,3675,3675,3675,3675,645
|
|
20230630,092700,865053025,3675,3680,3685,3665,21668
|
|
20230630,092600,785575085,3680,3670,3680,3670,6368
|
|
20230630,092500,762192385,3670,3670,3680,3670,8593
|
|
20230630,092400,730635270,3675,3675,3680,3670,4326
|
|
20230630,092300,714737815,3675,3675,3675,3660,10862
|
|
20230630,092200,674881260,3680,3680,3685,3675,3196
|
|
20230630,092100,663116945,3685,3690,3690,3670,7440
|
|
20230630,092000,635735605,3690,3690,3690,3680,7075
|
|
20230630,091900,609640915,3695,3695,3695,3690,8065
|
|
20230630,091800,579852055,3695,3695,3700,3685,9646
|
|
20230630,091700,544201030,3695,3680,3695,3670,64002
|
|
20230630,091600,308372875,3680,3645,3680,3645,20722
|
|
20230630,091500,232487555,3645,3655,3655,3645,4636
|
|
20230630,091400,215567330,3655,3640,3655,3640,6844
|
|
20230630,091300,190578880,3640,3640,3645,3635,708
|
|
20230630,091200,188001725,3645,3650,3650,3630,3608
|
|
20230630,091100,174882775,3650,3655,3660,3625,5235
|
|
20230630,091000,155753220,3655,3630,3655,3630,10996
|
|
20230630,090900,115705190,3625,3635,3640,3625,3782
|
|
20230630,090800,101964920,3635,3640,3645,3630,5304
|
|
20230630,090700,82654825,3640,3625,3640,3625,2210
|
|
20230630,090600,74627570,3635,3610,3640,3610,15861
|
|
20230630,090500,17072370,3605,3580,3605,3570,2149
|
|
20230630,090400,9345360,3580,3590,3590,3575,128
|
|
20230630,090300,8887000,3590,3590,3590,3590,1000
|
|
20230630,090200,5297000,3585,3585,3585,3580,76
|
|
20230630,090100,5024545,3595,3595,3595,3595,20
|
|
20230630,090000,4952645,3585,3590,3590,3585,1358
|