608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,190400,20692058860,19180,19180,19180,19180,0
|
|
20230630,190300,20692058860,19180,19180,19180,19180,0
|
|
20230630,190200,20692058860,19180,19180,19180,19180,0
|
|
20230630,190100,20692058860,19180,19180,19180,19180,0
|
|
20230630,190000,20692058860,19180,19180,19180,19180,0
|
|
20230630,185900,20692058860,19180,19180,19180,19180,0
|
|
20230630,185800,20692058860,19180,19180,19180,19180,0
|
|
20230630,185700,20692058860,19180,19180,19180,19180,0
|
|
20230630,185600,20692058860,19180,19180,19180,19180,0
|
|
20230630,185500,20692058860,19180,19180,19180,19180,0
|
|
20230630,185400,20692058860,19180,19180,19180,19180,0
|
|
20230630,185300,20692058860,19180,19180,19180,19180,0
|
|
20230630,185200,20692058860,19180,19180,19180,19180,0
|
|
20230630,185100,20692058860,19180,19180,19180,19180,0
|
|
20230630,185000,20692058860,19180,19180,19180,19180,0
|
|
20230630,184900,20692058860,19180,19180,19180,19180,0
|
|
20230630,184800,20692058860,19180,19180,19180,19180,0
|
|
20230630,184700,20692058860,19180,19180,19180,19180,0
|
|
20230630,184600,20692058860,19180,19180,19180,19180,0
|
|
20230630,184500,20692058860,19180,19180,19180,19180,0
|
|
20230630,184400,20692058860,19180,19180,19180,19180,0
|
|
20230630,184300,20692058860,19180,19180,19180,19180,0
|
|
20230630,184200,20692058860,19180,19180,19180,19180,0
|
|
20230630,184100,20692058860,19180,19180,19180,19180,0
|
|
20230630,184000,20692058860,19180,19180,19180,19180,0
|
|
20230630,183900,20692058860,19180,19180,19180,19180,0
|
|
20230630,183800,20692058860,19180,19180,19180,19180,0
|
|
20230630,183700,20692058860,19180,19180,19180,19180,0
|
|
20230630,183600,20692058860,19180,19180,19180,19180,0
|
|
20230630,183500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,183400,20692058860,19180,19180,19180,19180,0
|
|
20230630,183300,20692058860,19180,19180,19180,19180,0
|
|
20230630,183200,20692058860,19180,19180,19180,19180,0
|
|
20230630,183100,20692058860,19180,19180,19180,19180,0
|
|
20230630,183000,20692058860,19180,19180,19180,19180,0
|
|
20230630,182900,20692058860,19180,19180,19180,19180,0
|
|
20230630,182800,20692058860,19180,19180,19180,19180,0
|
|
20230630,182700,20692058860,19180,19180,19180,19180,0
|
|
20230630,182600,20692058860,19180,19180,19180,19180,0
|
|
20230630,182500,20692058860,19180,19180,19180,19180,0
|
|
20230630,182400,20692058860,19180,19180,19180,19180,0
|
|
20230630,182300,20692058860,19180,19180,19180,19180,0
|
|
20230630,182200,20692058860,19180,19180,19180,19180,0
|
|
20230630,182100,20692058860,19180,19180,19180,19180,0
|
|
20230630,182000,20692058860,19180,19180,19180,19180,0
|
|
20230630,181900,20692058860,19180,19180,19180,19180,0
|
|
20230630,181800,20692058860,19180,19180,19180,19180,0
|
|
20230630,181700,20692058860,19180,19180,19180,19180,0
|
|
20230630,181600,20692058860,19180,19180,19180,19180,0
|
|
20230630,181500,20692058860,19180,19180,19180,19180,0
|
|
20230630,181400,20692058860,19180,19180,19180,19180,0
|
|
20230630,181300,20692058860,19180,19180,19180,19180,0
|
|
20230630,181200,20692058860,19180,19180,19180,19180,0
|
|
20230630,181100,20692058860,19180,19180,19180,19180,0
|
|
20230630,181000,20692058860,19180,19180,19180,19180,0
|
|
20230630,180900,20692058860,19180,19180,19180,19180,0
|
|
20230630,180800,20692058860,19180,19180,19180,19180,0
|
|
20230630,180700,20692058860,19180,19180,19180,19180,0
|
|
20230630,180600,20692058860,19180,19180,19180,19180,0
|
|
20230630,180500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,180400,20692058860,19180,19180,19180,19180,0
|
|
20230630,180300,20692058860,19180,19180,19180,19180,0
|
|
20230630,180200,20692058860,19180,19180,19180,19180,0
|
|
20230630,180100,20692058860,19180,19180,19180,19180,0
|
|
20230630,180000,20692058860,19180,19180,19180,19180,0
|
|
20230630,175900,20692058860,19180,19180,19180,19180,0
|
|
20230630,175800,20692058860,19180,19180,19180,19180,0
|
|
20230630,175700,20692058860,19180,19180,19180,19180,0
|
|
20230630,175600,20692058860,19180,19180,19180,19180,0
|
|
20230630,175500,20692058860,19180,19180,19180,19180,0
|
|
20230630,175400,20692058860,19180,19180,19180,19180,0
|
|
20230630,175300,20692058860,19180,19180,19180,19180,0
|
|
20230630,175200,20692058860,19180,19180,19180,19180,0
|
|
20230630,175100,20692058860,19180,19180,19180,19180,0
|
|
20230630,175000,20692058860,19180,19180,19180,19180,0
|
|
20230630,174900,20692058860,19180,19180,19180,19180,0
|
|
20230630,174800,20692058860,19180,19180,19180,19180,0
|
|
20230630,174700,20692058860,19180,19180,19180,19180,0
|
|
20230630,174600,20692058860,19180,19180,19180,19180,0
|
|
20230630,174500,20692058860,19180,19180,19180,19180,0
|
|
20230630,174400,20692058860,19180,19180,19180,19180,0
|
|
20230630,174300,20692058860,19180,19180,19180,19180,0
|
|
20230630,174200,20692058860,19180,19180,19180,19180,0
|
|
20230630,174100,20692058860,19180,19180,19180,19180,0
|
|
20230630,174000,20692058860,19180,19180,19180,19180,0
|
|
20230630,173900,20692058860,19180,19180,19180,19180,0
|
|
20230630,173800,20692058860,19180,19180,19180,19180,0
|
|
20230630,173700,20692058860,19180,19180,19180,19180,0
|
|
20230630,173600,20692058860,19180,19180,19180,19180,0
|
|
20230630,173500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,173400,20692058860,19180,19180,19180,19180,0
|
|
20230630,173300,20692058860,19180,19180,19180,19180,0
|
|
20230630,173200,20692058860,19180,19180,19180,19180,0
|
|
20230630,173100,20692058860,19180,19180,19180,19180,0
|
|
20230630,173000,20692058860,19180,19180,19180,19180,0
|
|
20230630,172900,20692058860,19180,19180,19180,19180,0
|
|
20230630,172800,20692058860,19180,19180,19180,19180,0
|
|
20230630,172700,20692058860,19180,19180,19180,19180,0
|
|
20230630,172600,20692058860,19180,19180,19180,19180,0
|
|
20230630,172500,20692058860,19180,19180,19180,19180,0
|
|
20230630,172400,20692058860,19180,19180,19180,19180,0
|
|
20230630,172300,20692058860,19180,19180,19180,19180,0
|
|
20230630,172200,20692058860,19180,19180,19180,19180,0
|
|
20230630,172100,20692058860,19180,19180,19180,19180,0
|
|
20230630,172000,20692058860,19180,19180,19180,19180,0
|
|
20230630,171900,20692058860,19180,19180,19180,19180,0
|
|
20230630,171800,20692058860,19180,19180,19180,19180,0
|
|
20230630,171700,20692058860,19180,19180,19180,19180,0
|
|
20230630,171600,20692058860,19180,19180,19180,19180,0
|
|
20230630,171500,20692058860,19180,19180,19180,19180,0
|
|
20230630,171400,20692058860,19180,19180,19180,19180,0
|
|
20230630,171300,20692058860,19180,19180,19180,19180,0
|
|
20230630,171200,20692058860,19180,19180,19180,19180,0
|
|
20230630,171100,20692058860,19180,19180,19180,19180,0
|
|
20230630,171000,20692058860,19180,19180,19180,19180,0
|
|
20230630,170900,20692058860,19180,19180,19180,19180,0
|
|
20230630,170800,20692058860,19180,19180,19180,19180,0
|
|
20230630,170700,20692058860,19180,19180,19180,19180,0
|
|
20230630,170600,20692058860,19180,19180,19180,19180,0
|
|
20230630,170500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,170400,20692058860,19180,19180,19180,19180,0
|
|
20230630,170300,20692058860,19180,19180,19180,19180,0
|
|
20230630,170200,20692058860,19180,19180,19180,19180,0
|
|
20230630,170100,20692058860,19180,19180,19180,19180,0
|
|
20230630,170000,20692058860,19180,19180,19180,19180,0
|
|
20230630,165900,20692058860,19180,19180,19180,19180,0
|
|
20230630,165800,20692058860,19180,19180,19180,19180,0
|
|
20230630,165700,20692058860,19180,19180,19180,19180,0
|
|
20230630,165600,20692058860,19180,19180,19180,19180,0
|
|
20230630,165500,20692058860,19180,19180,19180,19180,0
|
|
20230630,165400,20692058860,19180,19180,19180,19180,0
|
|
20230630,165300,20692058860,19180,19180,19180,19180,0
|
|
20230630,165200,20692058860,19180,19180,19180,19180,0
|
|
20230630,165100,20692058860,19180,19180,19180,19180,0
|
|
20230630,165000,20692058860,19180,19180,19180,19180,0
|
|
20230630,164900,20692058860,19180,19180,19180,19180,0
|
|
20230630,164800,20692058860,19180,19180,19180,19180,0
|
|
20230630,164700,20692058860,19180,19180,19180,19180,0
|
|
20230630,164600,20692058860,19180,19180,19180,19180,0
|
|
20230630,164500,20692058860,19180,19180,19180,19180,0
|
|
20230630,164400,20692058860,19180,19180,19180,19180,0
|
|
20230630,164300,20692058860,19180,19180,19180,19180,0
|
|
20230630,164200,20692058860,19180,19180,19180,19180,0
|
|
20230630,164100,20692058860,19180,19180,19180,19180,0
|
|
20230630,164000,20692058860,19180,19180,19180,19180,0
|
|
20230630,163900,20692058860,19180,19180,19180,19180,0
|
|
20230630,163800,20692058860,19180,19180,19180,19180,0
|
|
20230630,163700,20692058860,19180,19180,19180,19180,0
|
|
20230630,163600,20692058860,19180,19180,19180,19180,0
|
|
20230630,163500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,163400,20692058860,19180,19180,19180,19180,0
|
|
20230630,163300,20692058860,19180,19180,19180,19180,0
|
|
20230630,163200,20692058860,19180,19180,19180,19180,0
|
|
20230630,163100,20692058860,19180,19180,19180,19180,0
|
|
20230630,163000,20692058860,19180,19180,19180,19180,0
|
|
20230630,162900,20692058860,19180,19180,19180,19180,0
|
|
20230630,162800,20692058860,19180,19180,19180,19180,0
|
|
20230630,162700,20692058860,19180,19180,19180,19180,0
|
|
20230630,162600,20692058860,19180,19180,19180,19180,0
|
|
20230630,162500,20692058860,19180,19180,19180,19180,0
|
|
20230630,162400,20692058860,19180,19180,19180,19180,0
|
|
20230630,162300,20692058860,19180,19180,19180,19180,0
|
|
20230630,162200,20692058860,19180,19180,19180,19180,0
|
|
20230630,162100,20692058860,19180,19180,19180,19180,0
|
|
20230630,162000,20692058860,19180,19180,19180,19180,0
|
|
20230630,161900,20692058860,19180,19180,19180,19180,0
|
|
20230630,161800,20692058860,19180,19180,19180,19180,0
|
|
20230630,161700,20692058860,19180,19180,19180,19180,0
|
|
20230630,161600,20692058860,19180,19180,19180,19180,0
|
|
20230630,161500,20692058860,19180,19180,19180,19180,0
|
|
20230630,161400,20692058860,19180,19180,19180,19180,0
|
|
20230630,161300,20692058860,19180,19180,19180,19180,0
|
|
20230630,161200,20692058860,19180,19180,19180,19180,0
|
|
20230630,161100,20692058860,19180,19180,19180,19180,0
|
|
20230630,161000,20692058860,19180,19180,19180,19180,0
|
|
20230630,160900,20692058860,19180,19180,19180,19180,0
|
|
20230630,160800,20692058860,19180,19180,19180,19180,0
|
|
20230630,160700,20692058860,19180,19180,19180,19180,0
|
|
20230630,160600,20692058860,19180,19180,19180,19180,0
|
|
20230630,160500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,160400,20692058860,19180,19180,19180,19180,0
|
|
20230630,160300,20692058860,19180,19180,19180,19180,0
|
|
20230630,160200,20692058860,19180,19180,19180,19180,0
|
|
20230630,160100,20692058860,19180,19180,19180,19180,0
|
|
20230630,160000,20692058860,19180,19180,19180,19180,0
|
|
20230630,155900,20692058860,19180,19180,19180,19180,0
|
|
20230630,155800,20692058860,19180,19180,19180,19180,0
|
|
20230630,155700,20692058860,19180,19180,19180,19180,0
|
|
20230630,155600,20692058860,19180,19180,19180,19180,0
|
|
20230630,155500,20692058860,19180,19180,19180,19180,0
|
|
20230630,155400,20692058860,19180,19180,19180,19180,0
|
|
20230630,155300,20692058860,19180,19180,19180,19180,0
|
|
20230630,155200,20692058860,19180,19180,19180,19180,0
|
|
20230630,155100,20692058860,19180,19180,19180,19180,0
|
|
20230630,155000,20692058860,19180,19180,19180,19180,0
|
|
20230630,154900,20692058860,19180,19180,19180,19180,0
|
|
20230630,154800,20692058860,19180,19180,19180,19180,0
|
|
20230630,154700,20692058860,19180,19180,19180,19180,0
|
|
20230630,154600,20692058860,19180,19180,19180,19180,0
|
|
20230630,154500,20692058860,19180,19180,19180,19180,0
|
|
20230630,154400,20692058860,19180,19180,19180,19180,0
|
|
20230630,154300,20692058860,19180,19180,19180,19180,0
|
|
20230630,154200,20692058860,19180,19180,19180,19180,0
|
|
20230630,154100,20692058860,19180,19180,19180,19180,0
|
|
20230630,154000,20692058860,19180,19180,19180,19180,0
|
|
20230630,153900,20692058860,19180,19180,19180,19180,0
|
|
20230630,153800,20692058860,19180,19180,19180,19180,0
|
|
20230630,153700,20692058860,19180,19180,19180,19180,0
|
|
20230630,153600,20692058860,19180,19180,19180,19180,0
|
|
20230630,153500,20692058860,19180,19180,19180,19180,17790
|
|
20230630,153400,20692058860,19180,19180,19180,19180,0
|
|
20230630,153300,20692058860,19180,19180,19180,19180,0
|
|
20230630,153200,20692058860,19180,19180,19180,19180,0
|
|
20230630,153100,20692058860,19180,19180,19180,19180,0
|
|
20230630,153000,20692058860,19180,19180,19180,19180,17790
|
|
20230630,152900,20350846660,19180,19180,19180,19180,0
|
|
20230630,152800,20350846660,19180,19180,19180,19180,0
|
|
20230630,152700,20350846660,19180,19180,19180,19180,0
|
|
20230630,152600,20350846660,19180,19180,19180,19180,0
|
|
20230630,152500,20350846660,19180,19180,19180,19180,0
|
|
20230630,152400,20350846660,19180,19180,19180,19180,0
|
|
20230630,152300,20350846660,19180,19180,19180,19180,0
|
|
20230630,152200,20350846660,19180,19180,19180,19180,0
|
|
20230630,152100,20350846660,19180,19180,19180,19180,0
|
|
20230630,152000,20350846660,19180,19180,19180,19180,0
|
|
20230630,151900,20350846660,19180,19080,19180,19080,3067
|
|
20230630,151800,20292133690,19080,19200,19210,19070,6527
|
|
20230630,151700,20167169450,19250,19240,19260,19200,4221
|
|
20230630,151600,20086013910,19260,19230,19270,19230,4579
|
|
20230630,151500,19997871820,19230,19160,19240,19160,5220
|
|
20230630,151400,19897633170,19150,19170,19180,19140,3530
|
|
20230630,151300,19829968630,19160,19200,19200,19160,2303
|
|
20230630,151200,19785793720,19190,19230,19250,19130,3321
|
|
20230630,151100,19722097460,19230,19140,19250,19140,8383
|
|
20230630,151000,19561014900,19130,19050,19140,19040,7155
|
|
20230630,150900,19424381890,19050,19060,19100,19050,3371
|
|
20230630,150800,19360111190,19060,19070,19150,19040,4535
|
|
20230630,150700,19273604990,19070,19190,19220,19030,9649
|
|
20230630,150600,19088890850,19210,19170,19300,19140,31520
|
|
20230630,150500,18483084420,19170,19180,19180,19120,9756
|
|
20230630,150400,18296033040,19170,19170,19170,19170,0
|
|
20230630,150300,18296033040,19170,19130,19170,19110,10370
|
|
20230630,150200,18097440750,19130,19070,19130,19070,15878
|
|
20230630,150100,17794196660,19070,19070,19070,19030,3603
|
|
20230630,150000,17725510190,19070,19020,19070,19020,31783
|
|
20230630,145900,17120044430,19020,19030,19050,19010,2200
|
|
20230630,145800,17078179860,19020,19030,19050,19020,1650
|
|
20230630,145700,17046760450,19030,19040,19050,19010,3710
|
|
20230630,145600,16976146640,19040,19040,19050,19030,2710
|
|
20230630,145500,16924540990,19050,19040,19050,19040,3113
|
|
20230630,145400,16865246960,19040,19020,19050,19020,2420
|
|
20230630,145300,16819174520,19030,19020,19040,19020,2003
|
|
20230630,145200,16781053400,19030,19020,19030,19000,1362
|
|
20230630,145100,16755154430,19010,18990,19020,18980,1131
|
|
20230630,145000,16733665530,19000,19040,19040,18990,1783
|
|
20230630,144900,16699773150,19040,19040,19040,19000,3336
|
|
20230630,144800,16636302130,19030,18990,19030,18990,3560
|
|
20230630,144700,16568601480,19000,18970,19000,18910,2573
|
|
20230630,144600,16519805540,18970,18960,19000,18940,1755
|
|
20230630,144500,16486510150,18980,18980,19010,18940,2663
|
|
20230630,144400,16435963100,18960,19000,19000,18960,1444
|
|
20230630,144300,16408536070,19000,18960,19030,18940,6844
|
|
20230630,144200,16278507310,18960,18950,19000,18950,2801
|
|
20230630,144100,16225341840,18950,18910,19000,18910,1973
|
|
20230630,144000,16187946230,18900,18990,18990,18900,3193
|
|
20230630,143900,16127526410,18930,18950,19010,18920,3783
|
|
20230630,143800,16055838850,18940,19040,19040,18940,13795
|
|
20230630,143700,15793853280,19010,19040,19060,19000,5824
|
|
20230630,143600,15682986150,19040,19040,19050,19030,2907
|
|
20230630,143500,15627633880,19040,19020,19050,19020,4767
|
|
20230630,143400,15536882290,19020,19030,19040,19020,2300
|
|
20230630,143300,15493111720,19010,19030,19040,19000,3802
|
|
20230630,143200,15420760310,19030,19020,19040,19000,7778
|
|
20230630,143100,15272875680,19020,19050,19070,19020,7484
|
|
20230630,143000,15130328500,19060,19050,19070,19010,5171
|
|
20230630,142900,15031805010,19050,19050,19070,19010,5376
|
|
20230630,142800,14929440320,19050,19000,19050,18990,11578
|
|
20230630,142700,14709361510,18990,18990,19000,18980,5792
|
|
20230630,142600,14599337860,18990,18990,18990,18970,4624
|
|
20230630,142500,14511547690,18990,18940,19000,18930,17987
|
|
20230630,142400,14170212190,18940,18890,18940,18890,13383
|
|
20230630,142300,13917151200,18890,18880,18900,18870,2579
|
|
20230630,142200,13868441990,18880,18880,18890,18870,4034
|
|
20230630,142100,13792264140,18890,18880,18890,18870,2313
|
|
20230630,142000,13748582880,18880,18870,18890,18860,6192
|
|
20230630,141900,13631680560,18860,18820,18860,18820,30676
|
|
20230630,141800,13053709550,18820,18820,18820,18810,970
|
|
20230630,141700,13035454660,18810,18810,18820,18790,1028
|
|
20230630,141600,13016116950,18750,18760,18810,18750,1255
|
|
20230630,141500,12992533290,18810,18790,18810,18750,2877
|
|
20230630,141400,12938437010,18800,18800,18800,18790,1308
|
|
20230630,141300,12913851140,18780,18780,18800,18780,1181
|
|
20230630,141200,12891654200,18750,18760,18800,18750,1744
|
|
20230630,141100,12858899560,18770,18760,18800,18760,898
|
|
20230630,141000,12842029350,18770,18790,18800,18770,986
|
|
20230630,140900,12823503710,18790,18780,18800,18750,1618
|
|
20230630,140800,12793116300,18780,18780,18800,18770,995
|
|
20230630,140700,12774422400,18770,18780,18780,18760,447
|
|
20230630,140600,12766031270,18800,18780,18800,18760,1613
|
|
20230630,140500,12735714620,18770,18790,18820,18770,1769
|
|
20230630,140400,12702475010,18820,18780,18820,18780,2472
|
|
20230630,140300,12655987620,18790,18780,18800,18770,489
|
|
20230630,140200,12646799970,18770,18780,18780,18770,358
|
|
20230630,140100,12640077490,18780,18790,18820,18780,734
|
|
20230630,140000,12626279200,18800,18780,18820,18780,907
|
|
20230630,135900,12609223970,18780,18790,18800,18780,653
|
|
20230630,135800,12596955850,18780,18820,18820,18780,888
|
|
20230630,135700,12580254230,18810,18830,18830,18810,363
|
|
20230630,135600,12573421190,18830,18800,18830,18800,1910
|
|
20230630,135500,12537463600,18820,18810,18820,18790,1449
|
|
20230630,135400,12510200640,18810,18800,18810,18800,3919
|
|
20230630,135300,12436506860,18790,18770,18790,18770,3915
|
|
20230630,135200,12362977800,18770,18750,18770,18730,4855
|
|
20230630,135100,12271975500,18740,18730,18740,18720,667
|
|
20230630,135000,12259480200,18730,18750,18750,18730,302
|
|
20230630,134900,12253819620,18760,18750,18760,18750,270
|
|
20230630,134800,12248754600,18750,18760,18760,18750,1303
|
|
20230630,134700,12224318620,18760,18760,18760,18760,4
|
|
20230630,134600,12224243580,18760,18750,18770,18750,655
|
|
20230630,134500,12211958400,18750,18710,18750,18710,508
|
|
20230630,134400,12202435220,18710,18710,18760,18710,884
|
|
20230630,134300,12185879970,18770,18730,18770,18710,1290
|
|
20230630,134200,12161705720,18770,18780,18780,18770,438
|
|
20230630,134100,12153483380,18780,18770,18780,18720,218
|
|
20230630,134000,12149391260,18770,18720,18770,18710,523
|
|
20230630,133900,12139582840,18770,18700,18780,18690,378
|
|
20230630,133800,12132492450,18700,18780,18780,18690,1411
|
|
20230630,133700,12106082620,18780,18750,18780,18750,486
|
|
20230630,133600,12096958620,18750,18780,18790,18700,3695
|
|
20230630,133500,12027681700,18780,18770,18780,18770,748
|
|
20230630,133400,12013636310,18770,18780,18780,18770,621
|
|
20230630,133300,12001975540,18780,18780,18780,18770,569
|
|
20230630,133200,11991292130,18780,18760,18780,18730,447
|
|
20230630,133100,11982899090,18780,18740,18790,18720,1164
|
|
20230630,133000,11961076620,18740,18730,18740,18720,817
|
|
20230630,132900,11945769430,18730,18740,18790,18720,2638
|
|
20230630,132800,11896345200,18730,18790,18800,18730,969
|
|
20230630,132700,11878165830,18790,18810,18810,18770,621
|
|
20230630,132600,11866488130,18760,18800,18810,18760,550
|
|
20230630,132500,11856155590,18780,18780,18810,18770,334
|
|
20230630,132400,11849874420,18810,18770,18810,18770,762
|
|
20230630,132300,11835554000,18780,18820,18820,18780,3335
|
|
20230630,132200,11772843150,18830,18820,18830,18820,304
|
|
20230630,132100,11767119590,18820,18820,18830,18810,1044
|
|
20230630,132000,11747471210,18820,18830,18830,18810,995
|
|
20230630,131900,11728740180,18810,18820,18830,18810,633
|
|
20230630,131800,11716827720,18820,18810,18830,18800,878
|
|
20230630,131700,11700307570,18820,18800,18820,18800,1109
|
|
20230630,131600,11679442450,18790,18820,18830,18780,1217
|
|
20230630,131500,11656538820,18820,18830,18840,18800,1345
|
|
20230630,131400,11631226940,18830,18810,18830,18800,2130
|
|
20230630,131300,11591134000,18820,18840,18850,18800,1603
|
|
20230630,131200,11560946880,18850,18830,18850,18830,4329
|
|
20230630,131100,11479378290,18830,18770,18830,18770,5542
|
|
20230630,131000,11375166610,18800,18790,18800,18770,1496
|
|
20230630,130900,11347051700,18790,18800,18800,18790,1186
|
|
20230630,130800,11324757060,18800,18790,18800,18770,664
|
|
20230630,130700,11312279550,18800,18790,18800,18790,899
|
|
20230630,130600,11295384400,18790,18800,18800,18790,1100
|
|
20230630,130500,11274709610,18780,18790,18800,18780,724
|
|
20230630,130400,11261106240,18790,18790,18800,18780,2131
|
|
20230630,130300,11221064550,18790,18790,18800,18790,1183
|
|
20230630,130200,11198827350,18790,18780,18800,18770,3195
|
|
20230630,130100,11138799810,18780,18740,18780,18740,3246
|
|
20230630,130000,11077893630,18740,18720,18740,18720,1371
|
|
20230630,125900,11052210860,18730,18750,18750,18720,706
|
|
20230630,125800,11038984030,18740,18730,18750,18730,908
|
|
20230630,125700,11021963390,18730,18700,18750,18670,4196
|
|
20230630,125600,10943404380,18670,18710,18720,18670,2672
|
|
20230630,125500,10893464050,18690,18730,18730,18690,2154
|
|
20230630,125400,10853186910,18730,18740,18740,18720,655
|
|
20230630,125300,10840915150,18740,18750,18750,18730,435
|
|
20230630,125200,10832760170,18750,18770,18770,18740,2262
|
|
20230630,125100,10790330410,18770,18770,18790,18770,2560
|
|
20230630,125000,10742260570,18770,18750,18780,18740,3443
|
|
20230630,124900,10677663460,18750,18690,18750,18690,5426
|
|
20230630,124800,10576123190,18700,18700,18700,18680,756
|
|
20230630,124700,10561989490,18700,18680,18700,18680,853
|
|
20230630,124600,10546048210,18680,18690,18700,18660,1008
|
|
20230630,124500,10527208210,18690,18630,18700,18630,7722
|
|
20230630,124400,10383056790,18630,18600,18630,18600,1073
|
|
20230630,124300,10363083020,18600,18630,18630,18600,1040
|
|
20230630,124200,10343715820,18630,18610,18630,18610,1152
|
|
20230630,124100,10322260520,18600,18600,18610,18570,670
|
|
20230630,124000,10309800390,18600,18550,18600,18520,5478
|
|
20230630,123900,10208085530,18540,18530,18540,18510,3637
|
|
20230630,123800,10140690150,18520,18520,18530,18520,190
|
|
20230630,123700,10137169760,18520,18520,18530,18520,132
|
|
20230630,123600,10134724230,18530,18530,18530,18520,527
|
|
20230630,123500,10124961120,18530,18530,18530,18530,74
|
|
20230630,123400,10123589900,18530,18540,18540,18530,480
|
|
20230630,123300,10114692140,18540,18480,18550,18480,3444
|
|
20230630,123200,10050966090,18480,18500,18500,18480,69
|
|
20230630,123100,10049689690,18500,18460,18500,18460,146
|
|
20230630,123000,10046988730,18500,18480,18500,18450,2020
|
|
20230630,122900,10009679740,18470,18500,18500,18470,612
|
|
20230630,122800,9998371770,18500,18510,18510,18480,2851
|
|
20230630,122700,9945629460,18510,18540,18540,18510,1414
|
|
20230630,122600,9919445200,18520,18540,18550,18520,1235
|
|
20230630,122500,9896558480,18540,18550,18570,18540,353
|
|
20230630,122400,9890006440,18550,18540,18580,18530,557
|
|
20230630,122300,9879677020,18550,18570,18570,18550,558
|
|
20230630,122200,9869320840,18580,18590,18590,18570,121
|
|
20230630,122100,9867073320,18590,18570,18590,18560,321
|
|
20230630,122000,9861110760,18580,18590,18600,18530,913
|
|
20230630,121900,9844174510,18600,18610,18610,18590,115
|
|
20230630,121800,9842035320,18600,18610,18620,18590,572
|
|
20230630,121700,9831390200,18620,18610,18620,18600,238
|
|
20230630,121600,9826960970,18610,18610,18610,18600,334
|
|
20230630,121500,9820745540,18620,18640,18640,18620,1675
|
|
20230630,121400,9789536030,18650,18620,18650,18620,460
|
|
20230630,121300,9780966120,18610,18630,18630,18610,826
|
|
20230630,121200,9765586750,18630,18630,18660,18620,1129
|
|
20230630,121100,9744539950,18640,18640,18640,18630,343
|
|
20230630,121000,9738146660,18630,18620,18640,18620,1431
|
|
20230630,120900,9711493020,18620,18600,18620,18600,1116
|
|
20230630,120800,9690720520,18610,18600,18610,18600,271
|
|
20230630,120700,9685677840,18600,18610,18610,18600,534
|
|
20230630,120600,9675744840,18610,18600,18620,18600,535
|
|
20230630,120500,9665789830,18600,18560,18600,18560,2552
|
|
20230630,120400,9618381190,18560,18560,18560,18550,173
|
|
20230630,120300,9615171660,18560,18550,18560,18520,267
|
|
20230630,120200,9610220130,18550,18550,18550,18530,472
|
|
20230630,120100,9601467950,18560,18550,18560,18540,207
|
|
20230630,120000,9597627060,18550,18540,18550,18530,227
|
|
20230630,115900,9593417800,18540,18540,18540,18530,481
|
|
20230630,115800,9584502740,18530,18550,18550,18520,1369
|
|
20230630,115700,9559139030,18570,18540,18570,18540,794
|
|
20230630,115600,9544408570,18540,18560,18560,18540,1801
|
|
20230630,115500,9510992910,18580,18580,18580,18570,720
|
|
20230630,115400,9497617450,18590,18580,18600,18580,468
|
|
20230630,115300,9488914370,18580,18590,18590,18580,193
|
|
20230630,115200,9485327640,18600,18600,18600,18600,157
|
|
20230630,115100,9482407440,18600,18570,18600,18570,1542
|
|
20230630,115000,9453759430,18570,18580,18580,18560,1054
|
|
20230630,114900,9434190270,18570,18590,18600,18570,801
|
|
20230630,114800,9419304160,18590,18580,18600,18580,560
|
|
20230630,114700,9408895530,18570,18590,18590,18570,536
|
|
20230630,114600,9398938400,18590,18580,18590,18570,1844
|
|
20230630,114500,9364679880,18570,18590,18620,18570,2033
|
|
20230630,114400,9326917600,18590,18670,18670,18590,1827
|
|
20230630,114300,9292866960,18680,18690,18690,18670,308
|
|
20230630,114200,9287112350,18690,18700,18700,18670,455
|
|
20230630,114100,9278609100,18690,18680,18700,18680,246
|
|
20230630,114000,9274010610,18670,18700,18700,18670,929
|
|
20230630,113900,9256663410,18700,18690,18700,18690,1416
|
|
20230630,113800,9230186680,18670,18680,18700,18670,1279
|
|
20230630,113700,9206302220,18680,18680,18690,18660,1079
|
|
20230630,113600,9186156700,18670,18670,18690,18670,504
|
|
20230630,113500,9176743250,18690,18670,18690,18660,652
|
|
20230630,113400,9164568310,18670,18690,18700,18670,1798
|
|
20230630,113300,9130968250,18710,18710,18720,18700,840
|
|
20230630,113200,9115255330,18720,18700,18730,18690,864
|
|
20230630,113100,9099094220,18700,18700,18700,18700,516
|
|
20230630,113000,9089445020,18700,18670,18700,18670,1268
|
|
20230630,112900,9065741160,18680,18690,18700,18670,1037
|
|
20230630,112800,9046361520,18700,18690,18700,18680,530
|
|
20230630,112700,9036456030,18690,18670,18690,18670,689
|
|
20230630,112600,9023586250,18670,18650,18680,18650,2566
|
|
20230630,112500,8975657510,18660,18680,18680,18580,1829
|
|
20230630,112400,8941561640,18670,18590,18680,18570,5340
|
|
20230630,112300,8842091200,18570,18680,18690,18570,3036
|
|
20230630,112200,8785555790,18680,18740,18740,18650,3111
|
|
20230630,112100,8727402900,18750,18740,18790,18740,2554
|
|
20230630,112000,8679468760,18780,18800,18800,18750,6139
|
|
20230630,111900,8564212830,18790,18750,18800,18730,3412
|
|
20230630,111800,8500180590,18730,18640,18770,18640,9591
|
|
20230630,111700,8320802230,18640,18640,18650,18640,2454
|
|
20230630,111600,8275039730,18650,18630,18650,18630,5288
|
|
20230630,111500,8176441930,18630,18590,18640,18590,5007
|
|
20230630,111400,8083248240,18590,18570,18590,18570,3922
|
|
20230630,111300,8010346450,18570,18540,18570,18540,2848
|
|
20230630,111200,7957511150,18550,18500,18550,18500,11179
|
|
20230630,111100,7750340880,18510,18500,18510,18500,2145
|
|
20230630,111000,7710656660,18500,18490,18510,18480,1020
|
|
20230630,110900,7691788270,18510,18480,18510,18470,6159
|
|
20230630,110800,7577867550,18470,18470,18480,18470,130
|
|
20230630,110700,7575466370,18490,18480,18490,18470,165
|
|
20230630,110600,7572416840,18480,18490,18490,18470,995
|
|
20230630,110500,7554025790,18490,18410,18490,18410,4628
|
|
20230630,110400,7468639500,18430,18330,18440,18330,242
|
|
20230630,110300,7464183000,18320,18440,18450,18300,1287
|
|
20230630,110200,7440513760,18430,18330,18440,18330,1838
|
|
20230630,110100,7406637400,18400,18410,18410,18280,2320
|
|
20230630,110000,7364136180,18420,18390,18420,18390,124
|
|
20230630,105900,7361852530,18410,18410,18420,18380,605
|
|
20230630,105800,7350719260,18430,18420,18430,18410,583
|
|
20230630,105700,7339978780,18420,18400,18430,18400,1185
|
|
20230630,105600,7318166340,18400,18420,18420,18400,871
|
|
20230630,105500,7302139070,18430,18360,18430,18360,1506
|
|
20230630,105400,7274440990,18370,18280,18370,18270,1685
|
|
20230630,105300,7243573950,18270,18310,18310,18260,1226
|
|
20230630,105200,7221141640,18320,18360,18360,18320,400
|
|
20230630,105100,7213809330,18330,18340,18360,18320,484
|
|
20230630,105000,7204936840,18330,18390,18390,18330,2552
|
|
20230630,104900,7158085130,18390,18450,18470,18390,4092
|
|
20230630,104800,7082675240,18450,18440,18480,18440,955
|
|
20230630,104700,7065061260,18450,18450,18470,18440,499
|
|
20230630,104600,7055856440,18450,18480,18480,18450,1747
|
|
20230630,104500,7023596010,18480,18470,18500,18470,956
|
|
20230630,104400,7005921210,18480,18490,18490,18480,118
|
|
20230630,104300,7003740120,18490,18490,18500,18460,5170
|
|
20230630,104200,6908097230,18490,18490,18500,18490,1091
|
|
20230630,104100,6887922170,18500,18500,18520,18500,613
|
|
20230630,104000,6876578240,18500,18520,18520,18490,5966
|
|
20230630,103900,6766201680,18520,18460,18520,18430,12601
|
|
20230630,103800,6533134730,18470,18480,18480,18460,479
|
|
20230630,103700,6524288820,18470,18470,18470,18470,85
|
|
20230630,103600,6522718870,18480,18460,18480,18440,4378
|
|
20230630,103500,6441854970,18460,18440,18460,18440,1241
|
|
20230630,103400,6418958610,18440,18430,18440,18390,672
|
|
20230630,103300,6406580980,18430,18410,18450,18400,297
|
|
20230630,103200,6401109230,18410,18450,18460,18400,635
|
|
20230630,103100,6389393700,18450,18450,18460,18450,277
|
|
20230630,103000,6384282740,18450,18390,18450,18390,3021
|
|
20230630,102900,6328657250,18380,18430,18430,18380,987
|
|
20230630,102800,6310492800,18430,18450,18450,18420,1676
|
|
20230630,102700,6279602400,18450,18470,18470,18450,955
|
|
20230630,102600,6261966670,18470,18480,18490,18470,1011
|
|
20230630,102500,6243289620,18490,18460,18490,18460,6500
|
|
20230630,102400,6123190960,18460,18430,18460,18430,1858
|
|
20230630,102300,6088918510,18430,18410,18430,18410,395
|
|
20230630,102200,6081642990,18410,18460,18470,18410,2158
|
|
20230630,102100,6041836680,18470,18440,18470,18430,5985
|
|
20230630,102000,5931399980,18440,18420,18440,18390,4095
|
|
20230630,101900,5855969870,18410,18370,18410,18350,10505
|
|
20230630,101800,5662768250,18360,18360,18370,18360,483
|
|
20230630,101700,5653897230,18370,18380,18390,18370,702
|
|
20230630,101600,5640994620,18380,18360,18380,18290,1147
|
|
20230630,101500,5619935420,18360,18350,18400,18340,662
|
|
20230630,101400,5607768930,18350,18330,18350,18320,726
|
|
20230630,101300,5594457600,18330,18320,18350,18290,1193
|
|
20230630,101200,5572588540,18320,18280,18320,18270,3318
|
|
20230630,101100,5511868620,18280,18190,18290,18190,3151
|
|
20230630,101000,5454355890,18190,18180,18190,18180,6694
|
|
20230630,100900,5332593910,18180,18180,18190,18120,1042
|
|
20230630,100800,5313659490,18170,18130,18170,18110,2844
|
|
20230630,100700,5262100290,18150,18120,18160,18120,434
|
|
20230630,100600,5254223780,18120,18190,18190,18120,1433
|
|
20230630,100500,5228235870,18200,18130,18200,18120,915
|
|
20230630,100400,5211605800,18120,18120,18150,18110,1072
|
|
20230630,100300,5192156880,18120,18120,18150,18110,1089
|
|
20230630,100200,5172415480,18130,18100,18140,18100,1448
|
|
20230630,100100,5146191660,18110,18180,18190,18110,2192
|
|
20230630,100000,5106454640,18160,18210,18210,18160,2500
|
|
20230630,095900,5060967030,18210,18260,18280,18210,1770
|
|
20230630,095800,5028674340,18280,18250,18290,18230,805
|
|
20230630,095700,5013968420,18250,18250,18330,18240,2050
|
|
20230630,095600,4976546640,18250,18330,18400,18250,1543
|
|
20230630,095500,4948312320,18330,18330,18400,18330,2802
|
|
20230630,095400,4896808900,18330,18350,18370,18260,1727
|
|
20230630,095300,4865154640,18370,18390,18390,18350,2075
|
|
20230630,095200,4827036390,18380,18360,18380,18330,531
|
|
20230630,095100,4817285240,18360,18400,18400,18260,3329
|
|
20230630,095000,4756227020,18410,18470,18470,18410,1742
|
|
20230630,094900,4724086160,18470,18460,18490,18450,7482
|
|
20230630,094800,4585812230,18460,18460,18470,18380,5277
|
|
20230630,094700,4488415980,18460,18390,18470,18370,17597
|
|
20230630,094600,4164038620,18390,18320,18400,18300,6847
|
|
20230630,094500,4038295930,18300,18230,18350,18230,21382
|
|
20230630,094400,3646921740,18230,18220,18250,18220,984
|
|
20230630,094300,3628981430,18210,18210,18210,18190,1142
|
|
20230630,094200,3608189950,18180,18160,18240,18160,5261
|
|
20230630,094100,3512465880,18170,18170,18170,18150,869
|
|
20230630,094000,3496680920,18170,18140,18180,18130,3290
|
|
20230630,093900,3436999100,18150,18190,18200,18150,2496
|
|
20230630,093800,3391604410,18190,18200,18210,18190,2837
|
|
20230630,093700,3339974610,18200,18200,18210,18200,1920
|
|
20230630,093600,3305019560,18210,18200,18240,18190,1537
|
|
20230630,093500,3277043870,18200,18260,18260,18200,5526
|
|
20230630,093400,3176308430,18260,18280,18280,18190,3836
|
|
20230630,093300,3106297740,18270,18260,18280,18240,6851
|
|
20230630,093200,2981162230,18260,18220,18270,18220,13483
|
|
20230630,093100,2735317020,18220,18160,18220,18140,8763
|
|
20230630,093000,2575952570,18150,18180,18190,18140,2264
|
|
20230630,092900,2534807960,18190,18200,18230,18180,4563
|
|
20230630,092800,2451763460,18200,18020,18200,18020,17231
|
|
20230630,092700,2139788560,18010,18000,18030,18000,1253
|
|
20230630,092600,2117229200,18030,18010,18040,18000,7910
|
|
20230630,092500,1974827500,18010,18040,18070,18010,4671
|
|
20230630,092400,1890586860,18040,18050,18080,17990,10703
|
|
20230630,092300,1697796710,18050,17970,18090,17950,18475
|
|
20230630,092200,1364898080,17980,17950,17980,17940,6806
|
|
20230630,092100,1242672170,17950,17950,17960,17920,4865
|
|
20230630,092000,1155370960,17950,17900,17950,17900,5308
|
|
20230630,091900,1060141230,17900,17900,17930,17870,4079
|
|
20230630,091800,987152030,17900,17950,17950,17860,1248
|
|
20230630,091700,964804420,17950,17950,17970,17860,4964
|
|
20230630,091600,875739140,17950,17900,17960,17860,7150
|
|
20230630,091500,747552850,17890,17780,17900,17780,13618
|
|
20230630,091400,504665460,17780,17710,17780,17700,1306
|
|
20230630,091300,481458340,17760,17760,17760,17700,3127
|
|
20230630,091200,426008680,17760,17780,17800,17760,2479
|
|
20230630,091100,381925420,17770,17760,17800,17740,3978
|
|
20230630,091000,311221740,17760,17710,17760,17700,5274
|
|
20230630,090900,217673590,17700,17740,17750,17690,2090
|
|
20230630,090800,180665230,17740,17690,17750,17690,2481
|
|
20230630,090700,136669430,17690,17620,17730,17620,2750
|
|
20230630,090600,88089520,17620,17500,17650,17500,2672
|
|
20230630,090500,41093810,17500,17410,17500,17310,1337
|
|
20230630,090400,17745920,17410,17470,17470,17410,242
|
|
20230630,090300,13520700,17470,17480,17480,17470,99
|
|
20230630,090200,11790780,17480,17480,17480,17480,188
|
|
20230630,090100,8504540,17480,17410,17490,17410,7
|
|
20230630,090000,8382360,17420,17430,17430,17420,481
|