667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,200300,5857413510,8800,8800,8800,8800,0
|
|
20230630,200200,5857413510,8800,8800,8800,8800,0
|
|
20230630,200100,5857413510,8800,8800,8800,8800,0
|
|
20230630,200000,5857413510,8800,8800,8800,8800,0
|
|
20230630,195900,5857413510,8800,8800,8800,8800,0
|
|
20230630,195800,5857413510,8800,8800,8800,8800,0
|
|
20230630,195700,5857413510,8800,8800,8800,8800,0
|
|
20230630,195600,5857413510,8800,8800,8800,8800,0
|
|
20230630,195500,5857413510,8800,8800,8800,8800,0
|
|
20230630,195400,5857413510,8800,8800,8800,8800,0
|
|
20230630,195300,5857413510,8800,8800,8800,8800,0
|
|
20230630,195200,5857413510,8800,8800,8800,8800,0
|
|
20230630,195100,5857413510,8800,8800,8800,8800,0
|
|
20230630,195000,5857413510,8800,8800,8800,8800,0
|
|
20230630,194900,5857413510,8800,8800,8800,8800,0
|
|
20230630,194800,5857413510,8800,8800,8800,8800,0
|
|
20230630,194700,5857413510,8800,8800,8800,8800,0
|
|
20230630,194600,5857413510,8800,8800,8800,8800,0
|
|
20230630,194500,5857413510,8800,8800,8800,8800,0
|
|
20230630,194400,5857413510,8800,8800,8800,8800,0
|
|
20230630,194300,5857413510,8800,8800,8800,8800,0
|
|
20230630,194200,5857413510,8800,8800,8800,8800,0
|
|
20230630,194100,5857413510,8800,8800,8800,8800,0
|
|
20230630,194000,5857413510,8800,8800,8800,8800,0
|
|
20230630,193900,5857413510,8800,8800,8800,8800,0
|
|
20230630,193800,5857413510,8800,8800,8800,8800,0
|
|
20230630,193700,5857413510,8800,8800,8800,8800,0
|
|
20230630,193600,5857413510,8800,8800,8800,8800,0
|
|
20230630,193500,5857413510,8800,8800,8800,8800,0
|
|
20230630,193400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,193300,5857413510,8800,8800,8800,8800,0
|
|
20230630,193200,5857413510,8800,8800,8800,8800,0
|
|
20230630,193100,5857413510,8800,8800,8800,8800,0
|
|
20230630,193000,5857413510,8800,8800,8800,8800,0
|
|
20230630,192900,5857413510,8800,8800,8800,8800,0
|
|
20230630,192800,5857413510,8800,8800,8800,8800,0
|
|
20230630,192700,5857413510,8800,8800,8800,8800,0
|
|
20230630,192600,5857413510,8800,8800,8800,8800,0
|
|
20230630,192500,5857413510,8800,8800,8800,8800,0
|
|
20230630,192400,5857413510,8800,8800,8800,8800,0
|
|
20230630,192300,5857413510,8800,8800,8800,8800,0
|
|
20230630,192200,5857413510,8800,8800,8800,8800,0
|
|
20230630,192100,5857413510,8800,8800,8800,8800,0
|
|
20230630,192000,5857413510,8800,8800,8800,8800,0
|
|
20230630,191900,5857413510,8800,8800,8800,8800,0
|
|
20230630,191800,5857413510,8800,8800,8800,8800,0
|
|
20230630,191700,5857413510,8800,8800,8800,8800,0
|
|
20230630,191600,5857413510,8800,8800,8800,8800,0
|
|
20230630,191500,5857413510,8800,8800,8800,8800,0
|
|
20230630,191400,5857413510,8800,8800,8800,8800,0
|
|
20230630,191300,5857413510,8800,8800,8800,8800,0
|
|
20230630,191200,5857413510,8800,8800,8800,8800,0
|
|
20230630,191100,5857413510,8800,8800,8800,8800,0
|
|
20230630,191000,5857413510,8800,8800,8800,8800,0
|
|
20230630,190900,5857413510,8800,8800,8800,8800,0
|
|
20230630,190800,5857413510,8800,8800,8800,8800,0
|
|
20230630,190700,5857413510,8800,8800,8800,8800,0
|
|
20230630,190600,5857413510,8800,8800,8800,8800,0
|
|
20230630,190500,5857413510,8800,8800,8800,8800,0
|
|
20230630,190400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,190300,5857413510,8800,8800,8800,8800,0
|
|
20230630,190200,5857413510,8800,8800,8800,8800,0
|
|
20230630,190100,5857413510,8800,8800,8800,8800,0
|
|
20230630,190000,5857413510,8800,8800,8800,8800,0
|
|
20230630,185900,5857413510,8800,8800,8800,8800,0
|
|
20230630,185800,5857413510,8800,8800,8800,8800,0
|
|
20230630,185700,5857413510,8800,8800,8800,8800,0
|
|
20230630,185600,5857413510,8800,8800,8800,8800,0
|
|
20230630,185500,5857413510,8800,8800,8800,8800,0
|
|
20230630,185400,5857413510,8800,8800,8800,8800,0
|
|
20230630,185300,5857413510,8800,8800,8800,8800,0
|
|
20230630,185200,5857413510,8800,8800,8800,8800,0
|
|
20230630,185100,5857413510,8800,8800,8800,8800,0
|
|
20230630,185000,5857413510,8800,8800,8800,8800,0
|
|
20230630,184900,5857413510,8800,8800,8800,8800,0
|
|
20230630,184800,5857413510,8800,8800,8800,8800,0
|
|
20230630,184700,5857413510,8800,8800,8800,8800,0
|
|
20230630,184600,5857413510,8800,8800,8800,8800,0
|
|
20230630,184500,5857413510,8800,8800,8800,8800,0
|
|
20230630,184400,5857413510,8800,8800,8800,8800,0
|
|
20230630,184300,5857413510,8800,8800,8800,8800,0
|
|
20230630,184200,5857413510,8800,8800,8800,8800,0
|
|
20230630,184100,5857413510,8800,8800,8800,8800,0
|
|
20230630,184000,5857413510,8800,8800,8800,8800,0
|
|
20230630,183900,5857413510,8800,8800,8800,8800,0
|
|
20230630,183800,5857413510,8800,8800,8800,8800,0
|
|
20230630,183700,5857413510,8800,8800,8800,8800,0
|
|
20230630,183600,5857413510,8800,8800,8800,8800,0
|
|
20230630,183500,5857413510,8800,8800,8800,8800,0
|
|
20230630,183400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,183300,5857413510,8800,8800,8800,8800,0
|
|
20230630,183200,5857413510,8800,8800,8800,8800,0
|
|
20230630,183100,5857413510,8800,8800,8800,8800,0
|
|
20230630,183000,5857413510,8800,8800,8800,8800,0
|
|
20230630,182900,5857413510,8800,8800,8800,8800,0
|
|
20230630,182800,5857413510,8800,8800,8800,8800,0
|
|
20230630,182700,5857413510,8800,8800,8800,8800,0
|
|
20230630,182600,5857413510,8800,8800,8800,8800,0
|
|
20230630,182500,5857413510,8800,8800,8800,8800,0
|
|
20230630,182400,5857413510,8800,8800,8800,8800,0
|
|
20230630,182300,5857413510,8800,8800,8800,8800,0
|
|
20230630,182200,5857413510,8800,8800,8800,8800,0
|
|
20230630,182100,5857413510,8800,8800,8800,8800,0
|
|
20230630,182000,5857413510,8800,8800,8800,8800,0
|
|
20230630,181900,5857413510,8800,8800,8800,8800,0
|
|
20230630,181800,5857413510,8800,8800,8800,8800,0
|
|
20230630,181700,5857413510,8800,8800,8800,8800,0
|
|
20230630,181600,5857413510,8800,8800,8800,8800,0
|
|
20230630,181500,5857413510,8800,8800,8800,8800,0
|
|
20230630,181400,5857413510,8800,8800,8800,8800,0
|
|
20230630,181300,5857413510,8800,8800,8800,8800,0
|
|
20230630,181200,5857413510,8800,8800,8800,8800,0
|
|
20230630,181100,5857413510,8800,8800,8800,8800,0
|
|
20230630,181000,5857413510,8800,8800,8800,8800,0
|
|
20230630,180900,5857413510,8800,8800,8800,8800,0
|
|
20230630,180800,5857413510,8800,8800,8800,8800,0
|
|
20230630,180700,5857413510,8800,8800,8800,8800,0
|
|
20230630,180600,5857413510,8800,8800,8800,8800,0
|
|
20230630,180500,5857413510,8800,8800,8800,8800,0
|
|
20230630,180400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,180300,5857413510,8800,8800,8800,8800,0
|
|
20230630,180200,5857413510,8800,8800,8800,8800,0
|
|
20230630,180100,5857413510,8800,8800,8800,8800,0
|
|
20230630,180000,5857413510,8800,8800,8800,8800,0
|
|
20230630,175900,5857413510,8800,8800,8800,8800,0
|
|
20230630,175800,5857413510,8800,8800,8800,8800,0
|
|
20230630,175700,5857413510,8800,8800,8800,8800,0
|
|
20230630,175600,5857413510,8800,8800,8800,8800,0
|
|
20230630,175500,5857413510,8800,8800,8800,8800,0
|
|
20230630,175400,5857413510,8800,8800,8800,8800,0
|
|
20230630,175300,5857413510,8800,8800,8800,8800,0
|
|
20230630,175200,5857413510,8800,8800,8800,8800,0
|
|
20230630,175100,5857413510,8800,8800,8800,8800,0
|
|
20230630,175000,5857413510,8800,8800,8800,8800,0
|
|
20230630,174900,5857413510,8800,8800,8800,8800,0
|
|
20230630,174800,5857413510,8800,8800,8800,8800,0
|
|
20230630,174700,5857413510,8800,8800,8800,8800,0
|
|
20230630,174600,5857413510,8800,8800,8800,8800,0
|
|
20230630,174500,5857413510,8800,8800,8800,8800,0
|
|
20230630,174400,5857413510,8800,8800,8800,8800,0
|
|
20230630,174300,5857413510,8800,8800,8800,8800,0
|
|
20230630,174200,5857413510,8800,8800,8800,8800,0
|
|
20230630,174100,5857413510,8800,8800,8800,8800,0
|
|
20230630,174000,5857413510,8800,8800,8800,8800,0
|
|
20230630,173900,5857413510,8800,8800,8800,8800,0
|
|
20230630,173800,5857413510,8800,8800,8800,8800,0
|
|
20230630,173700,5857413510,8800,8800,8800,8800,0
|
|
20230630,173600,5857413510,8800,8800,8800,8800,0
|
|
20230630,173500,5857413510,8800,8800,8800,8800,0
|
|
20230630,173400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,173300,5857413510,8800,8800,8800,8800,0
|
|
20230630,173200,5857413510,8800,8800,8800,8800,0
|
|
20230630,173100,5857413510,8800,8800,8800,8800,0
|
|
20230630,173000,5857413510,8800,8800,8800,8800,0
|
|
20230630,172900,5857413510,8800,8800,8800,8800,0
|
|
20230630,172800,5857413510,8800,8800,8800,8800,0
|
|
20230630,172700,5857413510,8800,8800,8800,8800,0
|
|
20230630,172600,5857413510,8800,8800,8800,8800,0
|
|
20230630,172500,5857413510,8800,8800,8800,8800,0
|
|
20230630,172400,5857413510,8800,8800,8800,8800,0
|
|
20230630,172300,5857413510,8800,8800,8800,8800,0
|
|
20230630,172200,5857413510,8800,8800,8800,8800,0
|
|
20230630,172100,5857413510,8800,8800,8800,8800,0
|
|
20230630,172000,5857413510,8800,8800,8800,8800,0
|
|
20230630,171900,5857413510,8800,8800,8800,8800,0
|
|
20230630,171800,5857413510,8800,8800,8800,8800,0
|
|
20230630,171700,5857413510,8800,8800,8800,8800,0
|
|
20230630,171600,5857413510,8800,8800,8800,8800,0
|
|
20230630,171500,5857413510,8800,8800,8800,8800,0
|
|
20230630,171400,5857413510,8800,8800,8800,8800,0
|
|
20230630,171300,5857413510,8800,8800,8800,8800,0
|
|
20230630,171200,5857413510,8800,8800,8800,8800,0
|
|
20230630,171100,5857413510,8800,8800,8800,8800,0
|
|
20230630,171000,5857413510,8800,8800,8800,8800,0
|
|
20230630,170900,5857413510,8800,8800,8800,8800,0
|
|
20230630,170800,5857413510,8800,8800,8800,8800,0
|
|
20230630,170700,5857413510,8800,8800,8800,8800,0
|
|
20230630,170600,5857413510,8800,8800,8800,8800,0
|
|
20230630,170500,5857413510,8800,8800,8800,8800,0
|
|
20230630,170400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,170300,5857413510,8800,8800,8800,8800,0
|
|
20230630,170200,5857413510,8800,8800,8800,8800,0
|
|
20230630,170100,5857413510,8800,8800,8800,8800,0
|
|
20230630,170000,5857413510,8800,8800,8800,8800,0
|
|
20230630,165900,5857413510,8800,8800,8800,8800,0
|
|
20230630,165800,5857413510,8800,8800,8800,8800,0
|
|
20230630,165700,5857413510,8800,8800,8800,8800,0
|
|
20230630,165600,5857413510,8800,8800,8800,8800,0
|
|
20230630,165500,5857413510,8800,8800,8800,8800,0
|
|
20230630,165400,5857413510,8800,8800,8800,8800,0
|
|
20230630,165300,5857413510,8800,8800,8800,8800,0
|
|
20230630,165200,5857413510,8800,8800,8800,8800,0
|
|
20230630,165100,5857413510,8800,8800,8800,8800,0
|
|
20230630,165000,5857413510,8800,8800,8800,8800,0
|
|
20230630,164900,5857413510,8800,8800,8800,8800,0
|
|
20230630,164800,5857413510,8800,8800,8800,8800,0
|
|
20230630,164700,5857413510,8800,8800,8800,8800,0
|
|
20230630,164600,5857413510,8800,8800,8800,8800,0
|
|
20230630,164500,5857413510,8800,8800,8800,8800,0
|
|
20230630,164400,5857413510,8800,8800,8800,8800,0
|
|
20230630,164300,5857413510,8800,8800,8800,8800,0
|
|
20230630,164200,5857413510,8800,8800,8800,8800,0
|
|
20230630,164100,5857413510,8800,8800,8800,8800,0
|
|
20230630,164000,5857413510,8800,8800,8800,8800,0
|
|
20230630,163900,5857413510,8800,8800,8800,8800,0
|
|
20230630,163800,5857413510,8800,8800,8800,8800,0
|
|
20230630,163700,5857413510,8800,8800,8800,8800,0
|
|
20230630,163600,5857413510,8800,8800,8800,8800,0
|
|
20230630,163500,5857413510,8800,8800,8800,8800,0
|
|
20230630,163400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,163300,5857413510,8800,8800,8800,8800,0
|
|
20230630,163200,5857413510,8800,8800,8800,8800,0
|
|
20230630,163100,5857413510,8800,8800,8800,8800,0
|
|
20230630,163000,5857413510,8800,8800,8800,8800,0
|
|
20230630,162900,5857413510,8800,8800,8800,8800,0
|
|
20230630,162800,5857413510,8800,8800,8800,8800,0
|
|
20230630,162700,5857413510,8800,8800,8800,8800,0
|
|
20230630,162600,5857413510,8800,8800,8800,8800,0
|
|
20230630,162500,5857413510,8800,8800,8800,8800,0
|
|
20230630,162400,5857413510,8800,8800,8800,8800,0
|
|
20230630,162300,5857413510,8800,8800,8800,8800,0
|
|
20230630,162200,5857413510,8800,8800,8800,8800,0
|
|
20230630,162100,5857413510,8800,8800,8800,8800,0
|
|
20230630,162000,5857413510,8800,8800,8800,8800,0
|
|
20230630,161900,5857413510,8800,8800,8800,8800,0
|
|
20230630,161800,5857413510,8800,8800,8800,8800,0
|
|
20230630,161700,5857413510,8800,8800,8800,8800,0
|
|
20230630,161600,5857413510,8800,8800,8800,8800,0
|
|
20230630,161500,5857413510,8800,8800,8800,8800,0
|
|
20230630,161400,5857413510,8800,8800,8800,8800,0
|
|
20230630,161300,5857413510,8800,8800,8800,8800,0
|
|
20230630,161200,5857413510,8800,8800,8800,8800,0
|
|
20230630,161100,5857413510,8800,8800,8800,8800,0
|
|
20230630,161000,5857413510,8800,8800,8800,8800,0
|
|
20230630,160900,5857413510,8800,8800,8800,8800,0
|
|
20230630,160800,5857413510,8800,8800,8800,8800,0
|
|
20230630,160700,5857413510,8800,8800,8800,8800,0
|
|
20230630,160600,5857413510,8800,8800,8800,8800,0
|
|
20230630,160500,5857413510,8800,8800,8800,8800,0
|
|
20230630,160400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,160300,5857413510,8800,8800,8800,8800,0
|
|
20230630,160200,5857413510,8800,8800,8800,8800,0
|
|
20230630,160100,5857413510,8800,8800,8800,8800,0
|
|
20230630,160000,5857413510,8800,8800,8800,8800,0
|
|
20230630,155900,5857413510,8800,8800,8800,8800,0
|
|
20230630,155800,5857413510,8800,8800,8800,8800,0
|
|
20230630,155700,5857413510,8800,8800,8800,8800,0
|
|
20230630,155600,5857413510,8800,8800,8800,8800,0
|
|
20230630,155500,5857413510,8800,8800,8800,8800,0
|
|
20230630,155400,5857413510,8800,8800,8800,8800,0
|
|
20230630,155300,5857413510,8800,8800,8800,8800,0
|
|
20230630,155200,5857413510,8800,8800,8800,8800,0
|
|
20230630,155100,5857413510,8800,8800,8800,8800,0
|
|
20230630,155000,5857413510,8800,8800,8800,8800,0
|
|
20230630,154900,5857413510,8800,8800,8800,8800,0
|
|
20230630,154800,5857413510,8800,8800,8800,8800,0
|
|
20230630,154700,5857413510,8800,8800,8800,8800,0
|
|
20230630,154600,5857413510,8800,8800,8800,8800,0
|
|
20230630,154500,5857413510,8800,8800,8800,8800,0
|
|
20230630,154400,5857413510,8800,8800,8800,8800,0
|
|
20230630,154300,5857413510,8800,8800,8800,8800,0
|
|
20230630,154200,5857413510,8800,8800,8800,8800,0
|
|
20230630,154100,5857413510,8800,8800,8800,8800,0
|
|
20230630,154000,5857413510,8800,8800,8800,8800,0
|
|
20230630,153900,5857413510,8800,8800,8800,8800,0
|
|
20230630,153800,5857413510,8800,8800,8800,8800,0
|
|
20230630,153700,5857413510,8800,8800,8800,8800,0
|
|
20230630,153600,5857413510,8800,8800,8800,8800,0
|
|
20230630,153500,5857413510,8800,8800,8800,8800,0
|
|
20230630,153400,5857413510,8800,8800,8800,8800,14303
|
|
20230630,153300,5857413510,8800,8800,8800,8800,0
|
|
20230630,153200,5857413510,8800,8800,8800,8800,0
|
|
20230630,153100,5857413510,8800,8800,8800,8800,0
|
|
20230630,153000,5857413510,8800,8800,8800,8800,14303
|
|
20230630,152900,5731547110,8790,8790,8790,8790,0
|
|
20230630,152800,5731547110,8790,8790,8790,8790,0
|
|
20230630,152700,5731547110,8790,8790,8790,8790,0
|
|
20230630,152600,5731547110,8790,8790,8790,8790,0
|
|
20230630,152500,5731547110,8790,8790,8790,8790,0
|
|
20230630,152400,5731547110,8790,8790,8790,8790,0
|
|
20230630,152300,5731547110,8790,8790,8790,8790,0
|
|
20230630,152200,5731547110,8790,8790,8790,8790,0
|
|
20230630,152100,5731547110,8790,8790,8790,8790,0
|
|
20230630,152000,5731547110,8790,8790,8790,8790,0
|
|
20230630,151900,5731547110,8790,8800,8800,8790,3029
|
|
20230630,151800,5704917420,8790,8790,8800,8780,1346
|
|
20230630,151700,5693089680,8790,8790,8790,8780,1835
|
|
20230630,151600,5676962220,8790,8790,8790,8790,2555
|
|
20230630,151500,5654503770,8790,8790,8800,8790,789
|
|
20230630,151400,5647566930,8800,8800,8800,8790,1498
|
|
20230630,151300,5634394430,8800,8790,8820,8790,2142
|
|
20230630,151200,5615551460,8820,8820,8820,8790,409
|
|
20230630,151100,5611951400,8790,8800,8810,8790,4942
|
|
20230630,151000,5568478560,8800,8800,8810,8800,437
|
|
20230630,150900,5564632940,8800,8800,8800,8800,309
|
|
20230630,150800,5561913740,8810,8800,8810,8800,683
|
|
20230630,150700,5555903320,8800,8800,8810,8800,3620
|
|
20230630,150600,5524047200,8790,8800,8800,8790,1091
|
|
20230630,150500,5514455890,8800,8800,8820,8800,1736
|
|
20230630,150400,5499178290,8800,8820,8820,8800,5686
|
|
20230630,150300,5449133200,8810,8820,8820,8810,2196
|
|
20230630,150200,5429786430,8810,8820,8820,8810,799
|
|
20230630,150100,5422747210,8820,8820,8820,8810,1325
|
|
20230630,150000,5411064520,8820,8830,8830,8810,2464
|
|
20230630,145900,5389338210,8830,8830,8830,8820,256
|
|
20230630,145800,5387079690,8820,8820,8820,8820,647
|
|
20230630,145700,5381373150,8820,8830,8830,8820,201
|
|
20230630,145600,5379598390,8820,8820,8830,8820,1296
|
|
20230630,145500,5368167420,8830,8840,8840,8820,530
|
|
20230630,145400,5363490400,8830,8830,8840,8830,490
|
|
20230630,145300,5359163670,8830,8830,8830,8820,206
|
|
20230630,145200,5357345000,8830,8830,8830,8830,311
|
|
20230630,145100,5354598870,8830,8830,8840,8830,619
|
|
20230630,145000,5349133090,8830,8830,8840,8830,216
|
|
20230630,144900,5347225800,8840,8840,8840,8840,120
|
|
20230630,144800,5346165000,8840,8820,8840,8820,2792
|
|
20230630,144700,5321511350,8830,8840,8840,8830,1902
|
|
20230630,144600,5304713690,8840,8840,8840,8840,500
|
|
20230630,144500,5300293690,8840,8840,8840,8840,973
|
|
20230630,144400,5291692370,8840,8840,8840,8840,2065
|
|
20230630,144300,5273437770,8850,8850,8850,8840,62
|
|
20230630,144200,5272889180,8840,8830,8840,8830,480
|
|
20230630,144100,5268648040,8830,8830,8840,8830,284
|
|
20230630,144000,5266139130,8830,8830,8840,8830,774
|
|
20230630,143900,5259304700,8830,8840,8840,8830,561
|
|
20230630,143800,5254349650,8840,8850,8850,8840,2667
|
|
20230630,143700,5230772900,8850,8850,8850,8850,228
|
|
20230630,143600,5228755100,8850,8850,8860,8850,308
|
|
20230630,143500,5226029290,8850,8850,8860,8840,866
|
|
20230630,143400,5218365650,8860,8850,8860,8850,590
|
|
20230630,143300,5213141740,8850,8850,8850,8850,577
|
|
20230630,143200,5208035290,8850,8850,8850,8850,1030
|
|
20230630,143100,5198919790,8850,8860,8860,8850,64
|
|
20230630,143000,5198352810,8860,8850,8860,8850,506
|
|
20230630,142900,5193871870,8850,8840,8850,8840,1081
|
|
20230630,142800,5184305220,8840,8840,8840,8840,610
|
|
20230630,142700,5178912820,8840,8840,8840,8840,22
|
|
20230630,142600,5178718340,8840,8840,8840,8830,324
|
|
20230630,142500,5175855350,8840,8830,8840,8830,234
|
|
20230630,142400,5173789110,8830,8820,8830,8820,642
|
|
20230630,142300,5168120750,8830,8820,8830,8820,1285
|
|
20230630,142200,5156778190,8820,8840,8840,8820,2411
|
|
20230630,142100,5135493420,8840,8830,8840,8830,232
|
|
20230630,142000,5133443130,8840,8850,8850,8830,540
|
|
20230630,141900,5128666710,8850,8840,8850,8830,371
|
|
20230630,141800,5125388880,8840,8840,8840,8830,451
|
|
20230630,141700,5121404880,8840,8850,8850,8840,171
|
|
20230630,141600,5119892590,8850,8840,8850,8830,410
|
|
20230630,141500,5116267400,8840,8840,8840,8830,38
|
|
20230630,141400,5115931720,8850,8830,8850,8830,210
|
|
20230630,141300,5114077340,8830,8840,8840,8830,562
|
|
20230630,141200,5109114870,8830,8850,8850,8830,390
|
|
20230630,141100,5105668170,8850,8840,8850,8830,649
|
|
20230630,141000,5099932260,8840,8840,8840,8830,908
|
|
20230630,140900,5091905840,8850,8850,8860,8830,232
|
|
20230630,140800,5089853460,8840,8830,8840,8830,875
|
|
20230630,140700,5082119300,8840,8830,8840,8820,587
|
|
20230630,140600,5076939500,8830,8820,8840,8820,1311
|
|
20230630,140500,5065367610,8820,8820,8820,8820,600
|
|
20230630,140400,5060075610,8830,8820,8830,8820,680
|
|
20230630,140300,5054072310,8820,8830,8830,8820,400
|
|
20230630,140200,5050542310,8830,8830,8830,8830,15
|
|
20230630,140100,5050409860,8830,8830,8830,8810,759
|
|
20230630,140000,5043715200,8830,8840,8840,8830,583
|
|
20230630,135900,5038566750,8840,8840,8840,8840,32
|
|
20230630,135800,5038283870,8840,8820,8840,8820,1579
|
|
20230630,135700,5024341630,8820,8830,8830,8810,1032
|
|
20230630,135600,5015239760,8820,8820,8840,8820,213
|
|
20230630,135500,5013360640,8840,8820,8840,8820,116
|
|
20230630,135400,5012337500,8840,8840,8840,8820,1911
|
|
20230630,135300,4995473720,8840,8830,8860,8830,880
|
|
20230630,135200,4987696380,8840,8860,8870,8840,3619
|
|
20230630,135100,4955642310,8860,8870,8870,8860,507
|
|
20230630,135000,4951148220,8870,8860,8880,8860,1157
|
|
20230630,134900,4940878500,8860,8860,8870,8860,1685
|
|
20230630,134800,4925949390,8860,8860,8870,8840,1736
|
|
20230630,134700,4910596360,8860,8860,8870,8860,1009
|
|
20230630,134600,4901653620,8860,8840,8860,8840,459
|
|
20230630,134500,4897590440,8840,8840,8850,8830,253
|
|
20230630,134400,4895353860,8840,8840,8840,8830,348
|
|
20230630,134300,4892277550,8840,8840,8840,8840,323
|
|
20230630,134200,4889422230,8820,8840,8850,8820,2530
|
|
20230630,134100,4867079050,8840,8830,8850,8830,63
|
|
20230630,134000,4866522520,8830,8840,8850,8820,619
|
|
20230630,133900,4861053910,8820,8840,8840,8820,1620
|
|
20230630,133800,4846754140,8840,8840,8850,8840,713
|
|
20230630,133700,4840449770,8840,8840,8850,8840,740
|
|
20230630,133600,4833907020,8840,8850,8860,8840,798
|
|
20230630,133500,4826849830,8850,8840,8860,8840,1835
|
|
20230630,133400,4810609610,8840,8850,8850,8820,3599
|
|
20230630,133300,4778815470,8850,8890,8900,8850,5072
|
|
20230630,133200,4733844780,8890,8860,8890,8860,1701
|
|
20230630,133100,4718737110,8870,8880,8880,8860,1205
|
|
20230630,133000,4708042310,8880,8830,8880,8810,4716
|
|
20230630,132900,4666420350,8830,8850,8850,8830,3828
|
|
20230630,132800,4632572990,8860,8880,8880,8850,3048
|
|
20230630,132700,4605566380,8870,8900,8900,8870,823
|
|
20230630,132600,4598254880,8890,8900,8910,8890,3140
|
|
20230630,132500,4570292580,8900,8880,8900,8860,5764
|
|
20230630,132400,4519099280,8880,8890,8910,8860,7338
|
|
20230630,132300,4453883450,8900,8880,8900,8870,6279
|
|
20230630,132200,4398090200,8880,8930,8940,8870,15408
|
|
20230630,132100,4260986700,8930,8900,8940,8890,45013
|
|
20230630,132000,3859734730,8900,8880,8900,8870,12826
|
|
20230630,131900,3745698510,8880,8870,8880,8870,7166
|
|
20230630,131800,3682097610,8870,8820,8880,8820,27625
|
|
20230630,131700,3437469260,8820,8810,8820,8810,1630
|
|
20230630,131600,3423093790,8810,8810,8820,8810,3925
|
|
20230630,131500,3388485660,8790,8790,8790,8790,100
|
|
20230630,131400,3387606660,8790,8800,8800,8790,22
|
|
20230630,131300,3387413080,8810,8810,8810,8810,813
|
|
20230630,131200,3380250550,8810,8810,8810,8810,461
|
|
20230630,131100,3376189140,8810,8820,8820,8810,210
|
|
20230630,131000,3374338640,8810,8800,8810,8800,1106
|
|
20230630,130900,3364594830,8780,8780,8780,8780,219
|
|
20230630,130800,3362672010,8780,8800,8800,8780,165
|
|
20230630,130700,3361221360,8800,8800,8800,8800,50
|
|
20230630,130600,3360781360,8800,8800,8800,8800,100
|
|
20230630,130500,3359901360,8800,8800,8810,8800,2072
|
|
20230630,130400,3341667750,8800,8790,8800,8790,509
|
|
20230630,130300,3337193090,8770,8790,8790,8770,1650
|
|
20230630,130200,3322691630,8790,8790,8790,8780,369
|
|
20230630,130100,3319448150,8790,8780,8790,8780,627
|
|
20230630,130000,3313936830,8780,8780,8780,8780,867
|
|
20230630,125900,3306324570,8750,8770,8770,8750,3298
|
|
20230630,125800,3277438790,8770,8790,8790,8770,103
|
|
20230630,125700,3276535200,8790,8790,8790,8790,7
|
|
20230630,125600,3276473670,8800,8800,8800,8800,0
|
|
20230630,125500,3276473670,8800,8800,8800,8780,137
|
|
20230630,125400,3275268390,8800,8800,8800,8800,0
|
|
20230630,125300,3275268390,8800,8800,8800,8800,10
|
|
20230630,125200,3275180390,8770,8780,8780,8770,1088
|
|
20230630,125100,3265632340,8780,8790,8790,8780,3010
|
|
20230630,125000,3239198400,8800,8800,8800,8800,1
|
|
20230630,124900,3239189600,8800,8800,8800,8800,50
|
|
20230630,124800,3238749600,8800,8800,8800,8800,96
|
|
20230630,124700,3237904800,8800,8810,8810,8800,3
|
|
20230630,124600,3237878390,8810,8800,8810,8800,111
|
|
20230630,124500,3236900490,8810,8810,8810,8810,0
|
|
20230630,124400,3236900490,8810,8810,8810,8810,1
|
|
20230630,124300,3236891680,8810,8810,8810,8810,157
|
|
20230630,124200,3235508510,8800,8800,8800,8800,10
|
|
20230630,124100,3235420510,8810,8790,8810,8790,740
|
|
20230630,124000,3228903350,8800,8810,8810,8800,506
|
|
20230630,123900,3224448990,8810,8800,8810,8800,93
|
|
20230630,123800,3223629730,8800,8800,8800,8800,20
|
|
20230630,123700,3223453730,8810,8810,8810,8810,580
|
|
20230630,123600,3218343930,8810,8790,8810,8790,2
|
|
20230630,123500,3218326330,8790,8800,8800,8790,1282
|
|
20230630,123400,3207052990,8800,8800,8800,8800,151
|
|
20230630,123300,3205724190,8800,8810,8810,8800,73
|
|
20230630,123200,3205081670,8800,8800,8800,8790,303
|
|
20230630,123100,3202417940,8800,8800,8800,8800,98
|
|
20230630,123000,3201555540,8800,8810,8810,8800,353
|
|
20230630,122900,3198447890,8810,8810,8810,8810,74
|
|
20230630,122800,3197795950,8810,8810,8810,8810,32
|
|
20230630,122700,3197514030,8790,8830,8830,8790,3600
|
|
20230630,122600,3165773620,8830,8820,8830,8820,205
|
|
20230630,122500,3163964470,8820,8820,8820,8820,417
|
|
20230630,122400,3160286530,8820,8830,8830,8820,6
|
|
20230630,122300,3160233560,8830,8810,8830,8810,1529
|
|
20230630,122200,3146744970,8810,8810,8810,8810,173
|
|
20230630,122100,3145220840,8810,8810,8810,8810,20
|
|
20230630,122000,3145044640,8820,8810,8820,8810,84
|
|
20230630,121900,3144304260,8810,8810,8810,8810,3
|
|
20230630,121800,3144277830,8810,8810,8810,8810,155
|
|
20230630,121700,3142912280,8810,8810,8810,8800,104
|
|
20230630,121600,3141996120,8810,8810,8810,8810,6
|
|
20230630,121500,3141943260,8800,8800,8800,8800,39
|
|
20230630,121400,3141600060,8800,8800,8800,8800,318
|
|
20230630,121300,3138801660,8800,8800,8800,8800,0
|
|
20230630,121200,3138801660,8800,8800,8800,8800,299
|
|
20230630,121100,3136170460,8800,8800,8800,8800,134
|
|
20230630,121000,3134991260,8800,8800,8800,8800,312
|
|
20230630,120900,3132245660,8810,8810,8810,8810,0
|
|
20230630,120800,3132245660,8810,8810,8810,8810,0
|
|
20230630,120700,3132245660,8810,8810,8810,8810,25
|
|
20230630,120600,3132025410,8820,8810,8820,8810,285
|
|
20230630,120500,3129514220,8810,8810,8810,8810,0
|
|
20230630,120400,3129514220,8810,8810,8810,8800,714
|
|
20230630,120300,3123227740,8820,8820,8820,8820,20
|
|
20230630,120200,3123051340,8820,8820,8820,8820,401
|
|
20230630,120100,3119514520,8820,8820,8820,8810,1900
|
|
20230630,120000,3102773010,8820,8820,8820,8820,770
|
|
20230630,115900,3095981610,8820,8820,8820,8820,334
|
|
20230630,115800,3093035730,8820,8800,8820,8800,460
|
|
20230630,115700,3088978630,8790,8810,8820,8790,1202
|
|
20230630,115600,3078398320,8810,8800,8810,8790,159
|
|
20230630,115500,3076997840,8800,8800,8800,8800,232
|
|
20230630,115400,3074956240,8810,8800,8810,8800,706
|
|
20230630,115300,3068743150,8790,8810,8820,8790,1597
|
|
20230630,115200,3054691490,8810,8820,8820,8810,4
|
|
20230630,115100,3054656220,8810,8810,8810,8810,100
|
|
20230630,115000,3053775220,8810,8810,8810,8810,770
|
|
20230630,114900,3046991520,8810,8820,8820,8810,176
|
|
20230630,114800,3045440200,8810,8820,8820,8810,141
|
|
20230630,114700,3044197780,8810,8820,8820,8810,11
|
|
20230630,114600,3044100860,8810,8810,8810,8810,5
|
|
20230630,114500,3044056810,8810,8820,8820,8810,6
|
|
20230630,114400,3044003940,8810,8810,8810,8810,0
|
|
20230630,114300,3044003940,8810,8810,8810,8810,0
|
|
20230630,114200,3044003940,8810,8810,8810,8810,12
|
|
20230630,114100,3043898220,8810,8820,8820,8810,915
|
|
20230630,114000,3035832240,8820,8820,8820,8820,308
|
|
20230630,113900,3033115680,8820,8820,8820,8820,35
|
|
20230630,113800,3032806980,8820,8830,8830,8820,612
|
|
20230630,113700,3027408870,8830,8830,8830,8830,1
|
|
20230630,113600,3027400040,8830,8840,8840,8830,448
|
|
20230630,113500,3023440920,8840,8840,8850,8840,24
|
|
20230630,113400,3023228750,8840,8840,8850,8840,95
|
|
20230630,113300,3022388910,8840,8830,8840,8830,362
|
|
20230630,113200,3019188940,8830,8820,8830,8810,501
|
|
20230630,113100,3014766910,8810,8850,8850,8810,1028
|
|
20230630,113000,3005691990,8850,8840,8850,8840,6060
|
|
20230630,112900,2952066590,8840,8840,8840,8840,133
|
|
20230630,112800,2950890870,8850,8830,8850,8830,4060
|
|
20230630,112700,2915005350,8840,8820,8840,8820,4360
|
|
20230630,112600,2876504690,8820,8830,8830,8820,305
|
|
20230630,112500,2873813670,8820,8820,8820,8820,16
|
|
20230630,112400,2873672550,8820,8820,8820,8820,250
|
|
20230630,112300,2871467550,8820,8810,8820,8810,170
|
|
20230630,112200,2869969650,8810,8810,8810,8810,55
|
|
20230630,112100,2869485100,8810,8810,8830,8810,46
|
|
20230630,112000,2869079150,8830,8820,8830,8820,602
|
|
20230630,111900,2863768310,8830,8820,8830,8820,3607
|
|
20230630,111800,2831918510,8820,8830,8830,8820,601
|
|
20230630,111700,2826616690,8830,8830,8830,8830,410
|
|
20230630,111600,2822996390,8810,8810,8820,8810,1774
|
|
20230630,111500,2807353560,8820,8810,8820,8810,16
|
|
20230630,111400,2807212590,8810,8810,8810,8810,683
|
|
20230630,111300,2801195360,8810,8820,8820,8810,55
|
|
20230630,111200,2800710360,8820,8820,8820,8820,11
|
|
20230630,111100,2800613340,8830,8830,8830,8830,173
|
|
20230630,111000,2799085750,8830,8800,8830,8800,4909
|
|
20230630,110900,2755816140,8800,8810,8810,8800,1132
|
|
20230630,110800,2745854470,8800,8810,8810,8800,5
|
|
20230630,110700,2745810440,8810,8800,8810,8800,75
|
|
20230630,110600,2745149790,8810,8820,8820,8810,29
|
|
20230630,110500,2744894060,8820,8810,8820,8790,1608
|
|
20230630,110400,2730742280,8810,8800,8810,8800,138
|
|
20230630,110300,2729526800,8810,8810,8810,8810,180
|
|
20230630,110200,2727941000,8810,8820,8820,8810,300
|
|
20230630,110100,2725296000,8820,8810,8820,8810,820
|
|
20230630,110000,2718071500,8800,8810,8810,8800,1049
|
|
20230630,105900,2708840290,8800,8800,8800,8800,122
|
|
20230630,105800,2707766690,8800,8820,8830,8800,474
|
|
20230630,105700,2703587230,8830,8790,8830,8790,4600
|
|
20230630,105600,2663047250,8790,8790,8790,8780,285
|
|
20230630,105500,2660542410,8790,8790,8790,8790,688
|
|
20230630,105400,2654494890,8800,8800,8800,8790,27
|
|
20230630,105300,2654257400,8800,8780,8800,8780,91
|
|
20230630,105200,2653458160,8780,8790,8790,8780,75
|
|
20230630,105100,2652799460,8790,8780,8790,8770,1349
|
|
20230630,105000,2640953490,8780,8790,8790,8780,656
|
|
20230630,104900,2635191250,8790,8790,8790,8790,2
|
|
20230630,104800,2635173670,8800,8800,8800,8800,104
|
|
20230630,104700,2634258470,8800,8800,8800,8800,101
|
|
20230630,104600,2633369670,8780,8780,8780,8780,283
|
|
20230630,104500,2630884930,8780,8780,8780,8780,1136
|
|
20230630,104400,2620910850,8780,8800,8800,8780,1123
|
|
20230630,104300,2611045400,8810,8810,8820,8810,715
|
|
20230630,104200,2604741250,8810,8820,8820,8810,150
|
|
20230630,104100,2603419550,8820,8810,8820,8810,372
|
|
20230630,104000,2600140580,8820,8780,8820,8780,4773
|
|
20230630,103900,2558117040,8780,8760,8780,8760,187
|
|
20230630,103800,2556477670,8760,8750,8760,8750,11
|
|
20230630,103700,2556381380,8750,8790,8800,8750,1278
|
|
20230630,103600,2545183450,8800,8780,8800,8760,914
|
|
20230630,103500,2537151510,8780,8790,8800,8780,169
|
|
20230630,103400,2535666340,8800,8800,8800,8790,3495
|
|
20230630,103300,2504910360,8790,8790,8800,8790,300
|
|
20230630,103200,2502272540,8800,8800,8800,8800,21
|
|
20230630,103100,2502087740,8800,8790,8800,8790,665
|
|
20230630,103000,2496238420,8790,8800,8800,8790,1007
|
|
20230630,102900,2487382310,8800,8790,8800,8790,450
|
|
20230630,102800,2483425350,8780,8760,8780,8760,620
|
|
20230630,102700,2477982960,8770,8760,8770,8760,91
|
|
20230630,102600,2477184950,8780,8760,8780,8760,684
|
|
20230630,102500,2471189110,8780,8780,8780,8770,2574
|
|
20230630,102400,2448592390,8790,8790,8790,8780,304
|
|
20230630,102300,2445922770,8800,8790,8800,8790,1064
|
|
20230630,102200,2436560030,8790,8790,8790,8790,5
|
|
20230630,102100,2436516080,8800,8760,8800,8760,415
|
|
20230630,102000,2432865830,8760,8760,8760,8760,455
|
|
20230630,101900,2428880030,8760,8800,8810,8760,1768
|
|
20230630,101800,2413351510,8820,8820,8820,8810,306
|
|
20230630,101700,2410653590,8820,8810,8820,8810,3978
|
|
20230630,101600,2375583280,8810,8790,8820,8790,742
|
|
20230630,101500,2369052340,8810,8830,8830,8760,8207
|
|
20230630,101400,2296811670,8830,8790,8830,8790,578
|
|
20230630,101300,2291729720,8790,8790,8840,8760,1278
|
|
20230630,101200,2280492010,8750,8830,8840,8750,5089
|
|
20230630,101100,2235656830,8830,8850,8860,8830,2511
|
|
20230630,101000,2213441520,8850,8840,8860,8830,15000
|
|
20230630,100900,2080667230,8830,8850,8860,8830,10081
|
|
20230630,100800,1991451180,8850,8740,8850,8740,16131
|
|
20230630,100700,1849163530,8730,8720,8730,8720,230
|
|
20230630,100600,1847155910,8730,8730,8730,8730,497
|
|
20230630,100500,1842817100,8730,8730,8730,8730,229
|
|
20230630,100400,1840817930,8730,8730,8730,8730,6
|
|
20230630,100300,1840765550,8730,8730,8730,8730,125
|
|
20230630,100200,1839674300,8720,8760,8760,8720,638
|
|
20230630,100100,1834086140,8710,8740,8780,8710,2991
|
|
20230630,100000,1807951860,8770,8750,8770,8750,580
|
|
20230630,095900,1802865460,8780,8780,8780,8750,248
|
|
20230630,095800,1800694320,8780,8740,8780,8740,1035
|
|
20230630,095700,1791615250,8740,8740,8750,8740,968
|
|
20230630,095600,1783151320,8750,8720,8750,8720,356
|
|
20230630,095500,1780044730,8760,8720,8770,8720,62
|
|
20230630,095400,1779502050,8770,8730,8770,8720,248
|
|
20230630,095300,1777338790,8720,8720,8760,8710,1163
|
|
20230630,095200,1767191320,8720,8780,8780,8720,3655
|
|
20230630,095100,1735200430,8770,8780,8780,8770,596
|
|
20230630,095000,1729968340,8780,8780,8780,8750,1849
|
|
20230630,094900,1713762710,8780,8780,8790,8770,4517
|
|
20230630,094800,1674144170,8780,8800,8810,8780,2430
|
|
20230630,094700,1652772660,8800,8810,8810,8800,1060
|
|
20230630,094600,1643436970,8810,8810,8820,8800,743
|
|
20230630,094500,1636892910,8840,8810,8850,8800,3444
|
|
20230630,094400,1606470700,8810,8820,8820,8800,1289
|
|
20230630,094300,1595113150,8800,8790,8820,8790,2442
|
|
20230630,094200,1573642950,8790,8860,8860,8790,7354
|
|
20230630,094100,1508738690,8860,8800,8870,8800,16531
|
|
20230630,094000,1362430170,8840,8800,8840,8790,19480
|
|
20230630,093900,1190833610,8800,8770,8800,8770,6963
|
|
20230630,093800,1129650260,8770,8750,8770,8750,3785
|
|
20230630,093700,1096470880,8750,8760,8760,8750,935
|
|
20230630,093600,1088287990,8760,8760,8770,8750,1421
|
|
20230630,093500,1075846320,8760,8760,8780,8760,3069
|
|
20230630,093400,1048941170,8760,8730,8760,8730,513
|
|
20230630,093300,1044453620,8720,8730,8730,8720,798
|
|
20230630,093200,1037493790,8730,8730,8730,8720,493
|
|
20230630,093100,1033190790,8730,8750,8750,8720,307
|
|
20230630,093000,1030505320,8750,8760,8760,8720,1005
|
|
20230630,092900,1021731430,8760,8740,8760,8740,439
|
|
20230630,092800,1017890590,8740,8740,8760,8720,526
|
|
20230630,092700,1013293160,8760,8760,8760,8760,1060
|
|
20230630,092600,1004007560,8760,8760,8770,8740,2212
|
|
20230630,092500,984635770,8740,8710,8760,8700,3226
|
|
20230630,092400,956458560,8720,8730,8740,8710,3769
|
|
20230630,092300,923619060,8730,8720,8730,8710,1345
|
|
20230630,092200,911895060,8730,8740,8740,8720,1802
|
|
20230630,092100,896170110,8730,8740,8750,8730,1218
|
|
20230630,092000,885532510,8750,8760,8780,8750,495
|
|
20230630,091900,881196250,8780,8760,8790,8760,4701
|
|
20230630,091800,839939170,8790,8790,8790,8780,6399
|
|
20230630,091700,783718480,8790,8750,8790,8740,19105
|
|
20230630,091600,616302620,8750,8750,8760,8720,2309
|
|
20230630,091500,596102010,8730,8740,8750,8720,2402
|
|
20230630,091400,575097530,8740,8750,8770,8740,3823
|
|
20230630,091300,541618600,8740,8730,8740,8700,4048
|
|
20230630,091200,506324460,8730,8730,8740,8730,923
|
|
20230630,091100,498260190,8720,8740,8770,8720,10706
|
|
20230630,091000,404534490,8730,8710,8730,8680,8200
|
|
20230630,090900,333066060,8700,8700,8720,8700,2086
|
|
20230630,090800,314902500,8710,8720,8730,8700,4784
|
|
20230630,090700,273197000,8720,8660,8730,8660,10202
|
|
20230630,090600,184501970,8670,8670,8670,8660,2402
|
|
20230630,090500,163695090,8670,8640,8670,8630,7456
|
|
20230630,090400,99187440,8650,8630,8670,8620,4556
|
|
20230630,090300,59804220,8620,8620,8640,8620,2028
|
|
20230630,090200,42308530,8620,8550,8630,8550,2901
|
|
20230630,090100,17368770,8550,8540,8550,8520,159
|
|
20230630,090000,16011570,8520,8510,8540,8510,1870
|