632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,192800,4724946860,7820,7820,7820,7820,0
|
|
20230630,192700,4724946860,7820,7820,7820,7820,0
|
|
20230630,192600,4724946860,7820,7820,7820,7820,0
|
|
20230630,192500,4724946860,7820,7820,7820,7820,0
|
|
20230630,192400,4724946860,7820,7820,7820,7820,0
|
|
20230630,192300,4724946860,7820,7820,7820,7820,0
|
|
20230630,192200,4724946860,7820,7820,7820,7820,0
|
|
20230630,192100,4724946860,7820,7820,7820,7820,0
|
|
20230630,192000,4724946860,7820,7820,7820,7820,0
|
|
20230630,191900,4724946860,7820,7820,7820,7820,0
|
|
20230630,191800,4724946860,7820,7820,7820,7820,0
|
|
20230630,191700,4724946860,7820,7820,7820,7820,0
|
|
20230630,191600,4724946860,7820,7820,7820,7820,0
|
|
20230630,191500,4724946860,7820,7820,7820,7820,0
|
|
20230630,191400,4724946860,7820,7820,7820,7820,0
|
|
20230630,191300,4724946860,7820,7820,7820,7820,0
|
|
20230630,191200,4724946860,7820,7820,7820,7820,0
|
|
20230630,191100,4724946860,7820,7820,7820,7820,0
|
|
20230630,191000,4724946860,7820,7820,7820,7820,0
|
|
20230630,190900,4724946860,7820,7820,7820,7820,0
|
|
20230630,190800,4724946860,7820,7820,7820,7820,0
|
|
20230630,190700,4724946860,7820,7820,7820,7820,0
|
|
20230630,190600,4724946860,7820,7820,7820,7820,0
|
|
20230630,190500,4724946860,7820,7820,7820,7820,0
|
|
20230630,190400,4724946860,7820,7820,7820,7820,0
|
|
20230630,190300,4724946860,7820,7820,7820,7820,0
|
|
20230630,190200,4724946860,7820,7820,7820,7820,0
|
|
20230630,190100,4724946860,7820,7820,7820,7820,0
|
|
20230630,190000,4724946860,7820,7820,7820,7820,0
|
|
20230630,185900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,185800,4724946860,7820,7820,7820,7820,0
|
|
20230630,185700,4724946860,7820,7820,7820,7820,0
|
|
20230630,185600,4724946860,7820,7820,7820,7820,0
|
|
20230630,185500,4724946860,7820,7820,7820,7820,0
|
|
20230630,185400,4724946860,7820,7820,7820,7820,0
|
|
20230630,185300,4724946860,7820,7820,7820,7820,0
|
|
20230630,185200,4724946860,7820,7820,7820,7820,0
|
|
20230630,185100,4724946860,7820,7820,7820,7820,0
|
|
20230630,185000,4724946860,7820,7820,7820,7820,0
|
|
20230630,184900,4724946860,7820,7820,7820,7820,0
|
|
20230630,184800,4724946860,7820,7820,7820,7820,0
|
|
20230630,184700,4724946860,7820,7820,7820,7820,0
|
|
20230630,184600,4724946860,7820,7820,7820,7820,0
|
|
20230630,184500,4724946860,7820,7820,7820,7820,0
|
|
20230630,184400,4724946860,7820,7820,7820,7820,0
|
|
20230630,184300,4724946860,7820,7820,7820,7820,0
|
|
20230630,184200,4724946860,7820,7820,7820,7820,0
|
|
20230630,184100,4724946860,7820,7820,7820,7820,0
|
|
20230630,184000,4724946860,7820,7820,7820,7820,0
|
|
20230630,183900,4724946860,7820,7820,7820,7820,0
|
|
20230630,183800,4724946860,7820,7820,7820,7820,0
|
|
20230630,183700,4724946860,7820,7820,7820,7820,0
|
|
20230630,183600,4724946860,7820,7820,7820,7820,0
|
|
20230630,183500,4724946860,7820,7820,7820,7820,0
|
|
20230630,183400,4724946860,7820,7820,7820,7820,0
|
|
20230630,183300,4724946860,7820,7820,7820,7820,0
|
|
20230630,183200,4724946860,7820,7820,7820,7820,0
|
|
20230630,183100,4724946860,7820,7820,7820,7820,0
|
|
20230630,183000,4724946860,7820,7820,7820,7820,0
|
|
20230630,182900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,182800,4724946860,7820,7820,7820,7820,0
|
|
20230630,182700,4724946860,7820,7820,7820,7820,0
|
|
20230630,182600,4724946860,7820,7820,7820,7820,0
|
|
20230630,182500,4724946860,7820,7820,7820,7820,0
|
|
20230630,182400,4724946860,7820,7820,7820,7820,0
|
|
20230630,182300,4724946860,7820,7820,7820,7820,0
|
|
20230630,182200,4724946860,7820,7820,7820,7820,0
|
|
20230630,182100,4724946860,7820,7820,7820,7820,0
|
|
20230630,182000,4724946860,7820,7820,7820,7820,0
|
|
20230630,181900,4724946860,7820,7820,7820,7820,0
|
|
20230630,181800,4724946860,7820,7820,7820,7820,0
|
|
20230630,181700,4724946860,7820,7820,7820,7820,0
|
|
20230630,181600,4724946860,7820,7820,7820,7820,0
|
|
20230630,181500,4724946860,7820,7820,7820,7820,0
|
|
20230630,181400,4724946860,7820,7820,7820,7820,0
|
|
20230630,181300,4724946860,7820,7820,7820,7820,0
|
|
20230630,181200,4724946860,7820,7820,7820,7820,0
|
|
20230630,181100,4724946860,7820,7820,7820,7820,0
|
|
20230630,181000,4724946860,7820,7820,7820,7820,0
|
|
20230630,180900,4724946860,7820,7820,7820,7820,0
|
|
20230630,180800,4724946860,7820,7820,7820,7820,0
|
|
20230630,180700,4724946860,7820,7820,7820,7820,0
|
|
20230630,180600,4724946860,7820,7820,7820,7820,0
|
|
20230630,180500,4724946860,7820,7820,7820,7820,0
|
|
20230630,180400,4724946860,7820,7820,7820,7820,0
|
|
20230630,180300,4724946860,7820,7820,7820,7820,0
|
|
20230630,180200,4724946860,7820,7820,7820,7820,0
|
|
20230630,180100,4724946860,7820,7820,7820,7820,0
|
|
20230630,180000,4724946860,7820,7820,7820,7820,0
|
|
20230630,175900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,175800,4724946860,7820,7820,7820,7820,0
|
|
20230630,175700,4724946860,7820,7820,7820,7820,0
|
|
20230630,175600,4724946860,7820,7820,7820,7820,0
|
|
20230630,175500,4724946860,7820,7820,7820,7820,0
|
|
20230630,175400,4724946860,7820,7820,7820,7820,0
|
|
20230630,175300,4724946860,7820,7820,7820,7820,0
|
|
20230630,175200,4724946860,7820,7820,7820,7820,0
|
|
20230630,175100,4724946860,7820,7820,7820,7820,0
|
|
20230630,175000,4724946860,7820,7820,7820,7820,0
|
|
20230630,174900,4724946860,7820,7820,7820,7820,0
|
|
20230630,174800,4724946860,7820,7820,7820,7820,0
|
|
20230630,174700,4724946860,7820,7820,7820,7820,0
|
|
20230630,174600,4724946860,7820,7820,7820,7820,0
|
|
20230630,174500,4724946860,7820,7820,7820,7820,0
|
|
20230630,174400,4724946860,7820,7820,7820,7820,0
|
|
20230630,174300,4724946860,7820,7820,7820,7820,0
|
|
20230630,174200,4724946860,7820,7820,7820,7820,0
|
|
20230630,174100,4724946860,7820,7820,7820,7820,0
|
|
20230630,174000,4724946860,7820,7820,7820,7820,0
|
|
20230630,173900,4724946860,7820,7820,7820,7820,0
|
|
20230630,173800,4724946860,7820,7820,7820,7820,0
|
|
20230630,173700,4724946860,7820,7820,7820,7820,0
|
|
20230630,173600,4724946860,7820,7820,7820,7820,0
|
|
20230630,173500,4724946860,7820,7820,7820,7820,0
|
|
20230630,173400,4724946860,7820,7820,7820,7820,0
|
|
20230630,173300,4724946860,7820,7820,7820,7820,0
|
|
20230630,173200,4724946860,7820,7820,7820,7820,0
|
|
20230630,173100,4724946860,7820,7820,7820,7820,0
|
|
20230630,173000,4724946860,7820,7820,7820,7820,0
|
|
20230630,172900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,172800,4724946860,7820,7820,7820,7820,0
|
|
20230630,172700,4724946860,7820,7820,7820,7820,0
|
|
20230630,172600,4724946860,7820,7820,7820,7820,0
|
|
20230630,172500,4724946860,7820,7820,7820,7820,0
|
|
20230630,172400,4724946860,7820,7820,7820,7820,0
|
|
20230630,172300,4724946860,7820,7820,7820,7820,0
|
|
20230630,172200,4724946860,7820,7820,7820,7820,0
|
|
20230630,172100,4724946860,7820,7820,7820,7820,0
|
|
20230630,172000,4724946860,7820,7820,7820,7820,0
|
|
20230630,171900,4724946860,7820,7820,7820,7820,0
|
|
20230630,171800,4724946860,7820,7820,7820,7820,0
|
|
20230630,171700,4724946860,7820,7820,7820,7820,0
|
|
20230630,171600,4724946860,7820,7820,7820,7820,0
|
|
20230630,171500,4724946860,7820,7820,7820,7820,0
|
|
20230630,171400,4724946860,7820,7820,7820,7820,0
|
|
20230630,171300,4724946860,7820,7820,7820,7820,0
|
|
20230630,171200,4724946860,7820,7820,7820,7820,0
|
|
20230630,171100,4724946860,7820,7820,7820,7820,0
|
|
20230630,171000,4724946860,7820,7820,7820,7820,0
|
|
20230630,170900,4724946860,7820,7820,7820,7820,0
|
|
20230630,170800,4724946860,7820,7820,7820,7820,0
|
|
20230630,170700,4724946860,7820,7820,7820,7820,0
|
|
20230630,170600,4724946860,7820,7820,7820,7820,0
|
|
20230630,170500,4724946860,7820,7820,7820,7820,0
|
|
20230630,170400,4724946860,7820,7820,7820,7820,0
|
|
20230630,170300,4724946860,7820,7820,7820,7820,0
|
|
20230630,170200,4724946860,7820,7820,7820,7820,0
|
|
20230630,170100,4724946860,7820,7820,7820,7820,0
|
|
20230630,170000,4724946860,7820,7820,7820,7820,0
|
|
20230630,165900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,165800,4724946860,7820,7820,7820,7820,0
|
|
20230630,165700,4724946860,7820,7820,7820,7820,0
|
|
20230630,165600,4724946860,7820,7820,7820,7820,0
|
|
20230630,165500,4724946860,7820,7820,7820,7820,0
|
|
20230630,165400,4724946860,7820,7820,7820,7820,0
|
|
20230630,165300,4724946860,7820,7820,7820,7820,0
|
|
20230630,165200,4724946860,7820,7820,7820,7820,0
|
|
20230630,165100,4724946860,7820,7820,7820,7820,0
|
|
20230630,165000,4724946860,7820,7820,7820,7820,0
|
|
20230630,164900,4724946860,7820,7820,7820,7820,0
|
|
20230630,164800,4724946860,7820,7820,7820,7820,0
|
|
20230630,164700,4724946860,7820,7820,7820,7820,0
|
|
20230630,164600,4724946860,7820,7820,7820,7820,0
|
|
20230630,164500,4724946860,7820,7820,7820,7820,0
|
|
20230630,164400,4724946860,7820,7820,7820,7820,0
|
|
20230630,164300,4724946860,7820,7820,7820,7820,0
|
|
20230630,164200,4724946860,7820,7820,7820,7820,0
|
|
20230630,164100,4724946860,7820,7820,7820,7820,0
|
|
20230630,164000,4724946860,7820,7820,7820,7820,0
|
|
20230630,163900,4724946860,7820,7820,7820,7820,0
|
|
20230630,163800,4724946860,7820,7820,7820,7820,0
|
|
20230630,163700,4724946860,7820,7820,7820,7820,0
|
|
20230630,163600,4724946860,7820,7820,7820,7820,0
|
|
20230630,163500,4724946860,7820,7820,7820,7820,0
|
|
20230630,163400,4724946860,7820,7820,7820,7820,0
|
|
20230630,163300,4724946860,7820,7820,7820,7820,0
|
|
20230630,163200,4724946860,7820,7820,7820,7820,0
|
|
20230630,163100,4724946860,7820,7820,7820,7820,0
|
|
20230630,163000,4724946860,7820,7820,7820,7820,0
|
|
20230630,162900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,162800,4724946860,7820,7820,7820,7820,0
|
|
20230630,162700,4724946860,7820,7820,7820,7820,0
|
|
20230630,162600,4724946860,7820,7820,7820,7820,0
|
|
20230630,162500,4724946860,7820,7820,7820,7820,0
|
|
20230630,162400,4724946860,7820,7820,7820,7820,0
|
|
20230630,162300,4724946860,7820,7820,7820,7820,0
|
|
20230630,162200,4724946860,7820,7820,7820,7820,0
|
|
20230630,162100,4724946860,7820,7820,7820,7820,0
|
|
20230630,162000,4724946860,7820,7820,7820,7820,0
|
|
20230630,161900,4724946860,7820,7820,7820,7820,0
|
|
20230630,161800,4724946860,7820,7820,7820,7820,0
|
|
20230630,161700,4724946860,7820,7820,7820,7820,0
|
|
20230630,161600,4724946860,7820,7820,7820,7820,0
|
|
20230630,161500,4724946860,7820,7820,7820,7820,0
|
|
20230630,161400,4724946860,7820,7820,7820,7820,0
|
|
20230630,161300,4724946860,7820,7820,7820,7820,0
|
|
20230630,161200,4724946860,7820,7820,7820,7820,0
|
|
20230630,161100,4724946860,7820,7820,7820,7820,0
|
|
20230630,161000,4724946860,7820,7820,7820,7820,0
|
|
20230630,160900,4724946860,7820,7820,7820,7820,0
|
|
20230630,160800,4724946860,7820,7820,7820,7820,0
|
|
20230630,160700,4724946860,7820,7820,7820,7820,0
|
|
20230630,160600,4724946860,7820,7820,7820,7820,0
|
|
20230630,160500,4724946860,7820,7820,7820,7820,0
|
|
20230630,160400,4724946860,7820,7820,7820,7820,0
|
|
20230630,160300,4724946860,7820,7820,7820,7820,0
|
|
20230630,160200,4724946860,7820,7820,7820,7820,0
|
|
20230630,160100,4724946860,7820,7820,7820,7820,0
|
|
20230630,160000,4724946860,7820,7820,7820,7820,0
|
|
20230630,155900,4724946860,7820,7820,7820,7820,22466
|
|
20230630,155800,4724946860,7820,7820,7820,7820,0
|
|
20230630,155700,4724946860,7820,7820,7820,7820,0
|
|
20230630,155600,4724946860,7820,7820,7820,7820,0
|
|
20230630,155500,4724946860,7820,7820,7820,7820,0
|
|
20230630,155400,4724946860,7820,7820,7820,7820,0
|
|
20230630,155300,4724946860,7820,7820,7820,7820,0
|
|
20230630,155200,4724946860,7820,7820,7820,7820,0
|
|
20230630,155100,4724946860,7820,7820,7820,7820,0
|
|
20230630,155000,4724946860,7820,7820,7820,7820,0
|
|
20230630,154900,4724946860,7820,7820,7820,7820,0
|
|
20230630,154800,4724946860,7820,7820,7820,7820,0
|
|
20230630,154700,4724946860,7820,7820,7820,7820,0
|
|
20230630,154600,4724946860,7820,7820,7820,7820,0
|
|
20230630,154500,4724946860,7820,7820,7820,7820,0
|
|
20230630,154400,4724946860,7820,7820,7820,7820,0
|
|
20230630,154300,4724946860,7820,7820,7820,7820,0
|
|
20230630,154200,4724946860,7820,7820,7820,7820,0
|
|
20230630,154100,4724946860,7820,7820,7820,7820,0
|
|
20230630,154000,4724946860,7820,7820,7820,7820,0
|
|
20230630,153900,4724946860,7820,7820,7820,7820,0
|
|
20230630,153800,4724946860,7820,7820,7820,7820,0
|
|
20230630,153700,4724946860,7820,7820,7820,7820,0
|
|
20230630,153600,4724946860,7820,7820,7820,7820,0
|
|
20230630,153500,4724946860,7820,7820,7820,7820,0
|
|
20230630,153400,4724946860,7820,7820,7820,7820,0
|
|
20230630,153300,4724946860,7820,7820,7820,7820,0
|
|
20230630,153200,4724946860,7820,7820,7820,7820,0
|
|
20230630,153100,4724946860,7820,7820,7820,7820,0
|
|
20230630,153000,4724946860,7820,7820,7820,7820,22466
|
|
20230630,152900,4549262740,7860,7860,7860,7860,0
|
|
20230630,152800,4549262740,7860,7860,7860,7860,0
|
|
20230630,152700,4549262740,7860,7860,7860,7860,0
|
|
20230630,152600,4549262740,7860,7860,7860,7860,0
|
|
20230630,152500,4549262740,7860,7860,7860,7860,0
|
|
20230630,152400,4549262740,7860,7860,7860,7860,0
|
|
20230630,152300,4549262740,7860,7860,7860,7860,0
|
|
20230630,152200,4549262740,7860,7860,7860,7860,0
|
|
20230630,152100,4549262740,7860,7860,7860,7860,0
|
|
20230630,152000,4549262740,7860,7860,7860,7860,0
|
|
20230630,151900,4549262740,7860,7850,7860,7850,528
|
|
20230630,151800,4545113970,7850,7840,7850,7840,307
|
|
20230630,151700,4542705900,7850,7850,7860,7850,1758
|
|
20230630,151600,4528905580,7860,7860,7860,7850,753
|
|
20230630,151500,4522989100,7850,7850,7860,7850,903
|
|
20230630,151400,4515900540,7850,7850,7860,7850,1472
|
|
20230630,151300,4504345250,7850,7870,7870,7850,1155
|
|
20230630,151200,4495267120,7860,7860,7870,7860,436
|
|
20230630,151100,4491840130,7860,7870,7870,7860,3673
|
|
20230630,151000,4462968840,7870,7870,7870,7870,577
|
|
20230630,150900,4458427850,7870,7880,7880,7870,7124
|
|
20230630,150800,4402352860,7880,7880,7880,7870,217
|
|
20230630,150700,4400642910,7870,7870,7880,7870,382
|
|
20230630,150600,4397634730,7880,7870,7880,7870,1191
|
|
20230630,150500,4388251190,7880,7880,7880,7880,1815
|
|
20230630,150400,4373948990,7890,7900,7900,7880,673
|
|
20230630,150300,4368644700,7890,7890,7890,7890,788
|
|
20230630,150200,4362427380,7890,7890,7890,7890,981
|
|
20230630,150100,4354687290,7890,7880,7890,7880,253
|
|
20230630,150000,4352693610,7890,7880,7890,7880,775
|
|
20230630,145900,4346584590,7880,7900,7900,7870,415
|
|
20230630,145800,4343315600,7870,7890,7900,7870,561
|
|
20230630,145700,4338897800,7870,7880,7880,7870,349
|
|
20230630,145600,4336150470,7890,7890,7890,7890,205
|
|
20230630,145500,4334533020,7890,7890,7900,7890,747
|
|
20230630,145400,4328637350,7890,7890,7890,7890,54
|
|
20230630,145300,4328211290,7890,7880,7890,7870,96
|
|
20230630,145200,4327454720,7880,7890,7890,7870,959
|
|
20230630,145100,4319897500,7890,7870,7890,7870,132
|
|
20230630,145000,4318857200,7880,7890,7890,7870,2692
|
|
20230630,144900,4297645980,7880,7880,7880,7880,100
|
|
20230630,144800,4296857980,7880,7890,7890,7880,2098
|
|
20230630,144700,4280322080,7890,7900,7900,7890,671
|
|
20230630,144600,4275027680,7900,7900,7900,7900,377
|
|
20230630,144500,4272049380,7900,7900,7900,7900,0
|
|
20230630,144400,4272049380,7900,7890,7900,7880,2022
|
|
20230630,144300,4256115880,7900,7880,7900,7880,27
|
|
20230630,144200,4255903100,7900,7880,7900,7880,478
|
|
20230630,144100,4252136440,7880,7900,7900,7880,4534
|
|
20230630,144000,4216399880,7900,7920,7920,7900,581
|
|
20230630,143900,4211808840,7920,7910,7920,7910,14
|
|
20230630,143800,4211697990,7900,7900,7920,7900,416
|
|
20230630,143700,4208410290,7900,7910,7910,7900,21
|
|
20230630,143600,4208244280,7920,7910,7920,7900,327
|
|
20230630,143500,4205658980,7920,7900,7920,7900,192
|
|
20230630,143400,4204139940,7920,7890,7920,7890,1645
|
|
20230630,143300,4191149080,7890,7890,7890,7890,191
|
|
20230630,143200,4189642090,7900,7890,7900,7890,747
|
|
20230630,143100,4183748020,7890,7890,7900,7890,467
|
|
20230630,143000,4180061340,7890,7890,7890,7890,48
|
|
20230630,142900,4179682620,7890,7890,7890,7890,50
|
|
20230630,142800,4179288120,7890,7890,7890,7890,20
|
|
20230630,142700,4179130320,7900,7890,7900,7890,53
|
|
20230630,142600,4178712030,7900,7900,7900,7900,2
|
|
20230630,142500,4178696230,7890,7890,7890,7890,987
|
|
20230630,142400,4170908800,7890,7890,7890,7890,0
|
|
20230630,142300,4170908800,7890,7890,7890,7890,1543
|
|
20230630,142200,4158734530,7900,7900,7900,7900,0
|
|
20230630,142100,4158734530,7900,7890,7900,7890,551
|
|
20230630,142000,4154387110,7900,7900,7900,7900,45
|
|
20230630,141900,4154031610,7890,7910,7910,7890,2187
|
|
20230630,141800,4136754230,7900,7930,7930,7900,17
|
|
20230630,141700,4136619840,7890,7910,7930,7890,1522
|
|
20230630,141600,4124600200,7900,7900,7900,7900,85
|
|
20230630,141500,4123928700,7910,7910,7910,7900,62
|
|
20230630,141400,4123438880,7910,7910,7910,7910,292
|
|
20230630,141300,4121129160,7910,7940,7940,7910,17
|
|
20230630,141200,4120994540,7910,7920,7920,7910,335
|
|
20230630,141100,4118342680,7910,7910,7910,7910,1
|
|
20230630,141000,4118334770,7910,7910,7910,7910,450
|
|
20230630,140900,4114775270,7940,7920,7940,7920,2095
|
|
20230630,140800,4098142670,7910,7900,7910,7900,607
|
|
20230630,140700,4093342740,7900,7910,7910,7900,11
|
|
20230630,140600,4093255740,7910,7910,7910,7900,68
|
|
20230630,140500,4092718310,7910,7900,7910,7900,711
|
|
20230630,140400,4087101230,7870,7870,7870,7870,0
|
|
20230630,140300,4087101230,7870,7880,7880,7870,1213
|
|
20230630,140200,4077552900,7880,7890,7890,7880,104
|
|
20230630,140100,4076733370,7870,7880,7880,7870,145
|
|
20230630,140000,4075591770,7870,7880,7880,7870,4539
|
|
20230630,135900,4039869100,7880,7880,7880,7880,0
|
|
20230630,135800,4039869100,7880,7880,7880,7880,639
|
|
20230630,135700,4034833780,7880,7890,7890,7880,2580
|
|
20230630,135600,4014498060,7890,7890,7890,7890,119
|
|
20230630,135500,4013559150,7910,7910,7910,7910,26
|
|
20230630,135400,4013353490,7890,7890,7890,7890,250
|
|
20230630,135300,4011380990,7890,7890,7890,7890,103
|
|
20230630,135200,4010568320,7890,7890,7890,7890,264
|
|
20230630,135100,4008485360,7890,7890,7890,7890,0
|
|
20230630,135000,4008485360,7890,7890,7890,7890,90
|
|
20230630,134900,4007775260,7890,7890,7890,7890,5
|
|
20230630,134800,4007735810,7880,7890,7890,7880,3277
|
|
20230630,134700,3981893130,7890,7920,7920,7890,2958
|
|
20230630,134600,3958520030,7920,7920,7920,7920,100
|
|
20230630,134500,3957728030,7920,7920,7920,7910,1000
|
|
20230630,134400,3949816960,7920,7930,7930,7920,327
|
|
20230630,134300,3947225980,7940,7930,7940,7930,246
|
|
20230630,134200,3945274000,7930,7930,7930,7910,301
|
|
20230630,134100,3942887310,7930,7920,7930,7920,255
|
|
20230630,134000,3940866460,7910,7920,7920,7910,484
|
|
20230630,133900,3937037130,7920,7920,7920,7920,113
|
|
20230630,133800,3936142170,7920,7920,7920,7920,436
|
|
20230630,133700,3932689050,7920,7930,7930,7920,58
|
|
20230630,133600,3932229190,7920,7920,7920,7920,29
|
|
20230630,133500,3931999510,7910,7910,7910,7910,0
|
|
20230630,133400,3931999510,7910,7910,7930,7910,287
|
|
20230630,133300,3929726100,7910,7910,7930,7910,566
|
|
20230630,133200,3925243040,7910,7940,7940,7910,353
|
|
20230630,133100,3922449140,7940,7910,7940,7910,645
|
|
20230630,133000,3917334870,7900,7900,7900,7900,261
|
|
20230630,132900,3915272970,7900,7900,7900,7900,631
|
|
20230630,132800,3910288070,7890,7910,7910,7890,3697
|
|
20230630,132700,3881065470,7920,7920,7920,7920,478
|
|
20230630,132600,3877279710,7920,7920,7920,7920,249
|
|
20230630,132500,3875307630,7920,7930,7930,7920,279
|
|
20230630,132400,3873097660,7930,7920,7930,7920,376
|
|
20230630,132300,3870119680,7920,7920,7920,7920,25
|
|
20230630,132200,3869921680,7920,7920,7920,7920,20
|
|
20230630,132100,3869763280,7920,7920,7920,7920,389
|
|
20230630,132000,3866682400,7920,7920,7920,7920,588
|
|
20230630,131900,3862025440,7930,7930,7930,7930,41
|
|
20230630,131800,3861700310,7930,7930,7930,7930,314
|
|
20230630,131700,3859210290,7930,7930,7930,7930,9
|
|
20230630,131600,3859138920,7930,7930,7930,7930,51
|
|
20230630,131500,3858734490,7930,7920,7930,7920,682
|
|
20230630,131400,3853333030,7920,7920,7920,7920,160
|
|
20230630,131300,3852065830,7920,7910,7920,7910,211
|
|
20230630,131200,3850394730,7920,7920,7920,7920,981
|
|
20230630,131100,3842625210,7920,7920,7920,7920,335
|
|
20230630,131000,3839972010,7920,7920,7920,7920,1
|
|
20230630,130900,3839964090,7910,7910,7910,7910,120
|
|
20230630,130800,3839014890,7910,7910,7910,7910,50
|
|
20230630,130700,3838619390,7910,7920,7920,7910,143
|
|
20230630,130600,3837486980,7920,7920,7930,7920,1676
|
|
20230630,130500,3824213000,7930,7930,7930,7930,50
|
|
20230630,130400,3823816500,7930,7930,7930,7930,42
|
|
20230630,130300,3823483440,7940,7940,7940,7940,77
|
|
20230630,130200,3822872060,7940,7930,7940,7930,32
|
|
20230630,130100,3822618290,7930,7910,7930,7910,22
|
|
20230630,130000,3822444030,7910,7910,7910,7910,0
|
|
20230630,125900,3822444030,7910,7930,7930,7910,366
|
|
20230630,125800,3819544330,7910,7910,7910,7910,100
|
|
20230630,125700,3818753330,7910,7920,7920,7910,398
|
|
20230630,125600,3815602120,7910,7930,7930,7910,932
|
|
20230630,125500,3808219980,7940,7940,7940,7940,300
|
|
20230630,125400,3805837980,7940,7940,7940,7930,32
|
|
20230630,125300,3805584010,7930,7930,7930,7930,60
|
|
20230630,125200,3805108210,7930,7940,7940,7930,65
|
|
20230630,125100,3804592120,7940,7940,7940,7930,102
|
|
20230630,125000,3803783150,7940,7940,7940,7940,0
|
|
20230630,124900,3803783150,7940,7930,7940,7930,106
|
|
20230630,124800,3802942560,7930,7930,7930,7930,60
|
|
20230630,124700,3802466760,7930,7930,7930,7930,225
|
|
20230630,124600,3800682510,7930,7930,7930,7920,530
|
|
20230630,124500,3796482960,7940,7940,7940,7940,1
|
|
20230630,124400,3796475020,7940,7940,7940,7940,81
|
|
20230630,124300,3795831880,7940,7940,7940,7940,2
|
|
20230630,124200,3795816000,7930,7930,7930,7930,1
|
|
20230630,124100,3795808070,7920,7930,7930,7920,155
|
|
20230630,124000,3794580370,7930,7930,7930,7930,80
|
|
20230630,123900,3793945970,7930,7930,7930,7930,90
|
|
20230630,123800,3793232270,7930,7940,7940,7930,31
|
|
20230630,123700,3792986390,7940,7940,7940,7940,0
|
|
20230630,123600,3792986390,7940,7900,7940,7900,975
|
|
20230630,123500,3785246890,7900,7900,7900,7900,0
|
|
20230630,123400,3785246890,7900,7900,7900,7900,100
|
|
20230630,123300,3784456890,7900,7930,7930,7900,331
|
|
20230630,123200,3781838960,7910,7920,7920,7910,150
|
|
20230630,123100,3780651910,7920,7920,7920,7920,332
|
|
20230630,123000,3778022470,7920,7920,7920,7920,0
|
|
20230630,122900,3778022470,7920,7920,7920,7920,10
|
|
20230630,122800,3777943270,7920,7900,7920,7900,1001
|
|
20230630,122700,3770015370,7920,7920,7920,7920,64
|
|
20230630,122600,3769508490,7920,7910,7920,7900,19
|
|
20230630,122500,3769358200,7910,7890,7910,7890,495
|
|
20230630,122400,3765444530,7890,7890,7890,7890,180
|
|
20230630,122300,3764024330,7890,7890,7890,7890,0
|
|
20230630,122200,3764024330,7890,7890,7890,7890,667
|
|
20230630,122100,3758761700,7890,7890,7890,7890,500
|
|
20230630,122000,3754816700,7890,7900,7900,7890,516
|
|
20230630,121900,3750745320,7900,7900,7900,7900,100
|
|
20230630,121800,3749955320,7900,7900,7900,7900,107
|
|
20230630,121700,3749110020,7910,7890,7910,7890,312
|
|
20230630,121600,3746648290,7900,7900,7900,7900,319
|
|
20230630,121500,3744128190,7890,7890,7900,7890,1263
|
|
20230630,121400,3734163080,7890,7890,7890,7890,416
|
|
20230630,121300,3730880840,7890,7900,7900,7890,81
|
|
20230630,121200,3730241740,7890,7890,7890,7890,60
|
|
20230630,121100,3729768340,7890,7910,7910,7890,166
|
|
20230630,121000,3728458500,7910,7910,7910,7890,2299
|
|
20230630,120900,3710298040,7910,7920,7920,7910,3898
|
|
20230630,120800,3679451690,7920,7920,7920,7920,0
|
|
20230630,120700,3679451690,7920,7930,7930,7920,1205
|
|
20230630,120600,3669907380,7930,7930,7930,7930,113
|
|
20230630,120500,3669011290,7930,7930,7930,7930,1
|
|
20230630,120400,3669003360,7940,7940,7940,7940,110
|
|
20230630,120300,3668129960,7930,7930,7930,7930,200
|
|
20230630,120200,3666543960,7940,7930,7940,7910,1828
|
|
20230630,120100,3652064830,7920,7920,7940,7920,59
|
|
20230630,120000,3651597350,7940,7940,7940,7940,303
|
|
20230630,115900,3649191530,7920,7920,7920,7920,139
|
|
20230630,115800,3648090650,7920,7920,7920,7920,51
|
|
20230630,115700,3647686730,7920,7920,7920,7920,508
|
|
20230630,115600,3643663370,7910,7920,7920,7910,946
|
|
20230630,115500,3636172050,7920,7920,7920,7920,746
|
|
20230630,115400,3630263730,7920,7930,7930,7920,3665
|
|
20230630,115300,3601205290,7940,7950,7950,7940,931
|
|
20230630,115200,3593812650,7950,7970,7970,7950,223
|
|
20230630,115100,3592038000,7970,7970,7970,7970,50
|
|
20230630,115000,3591639500,7950,7950,7950,7950,329
|
|
20230630,114900,3589023950,7980,7950,7980,7950,745
|
|
20230630,114800,3583100600,7950,7970,7970,7950,389
|
|
20230630,114700,3580007650,7950,7950,7950,7950,102
|
|
20230630,114600,3579196750,7950,7950,7960,7950,161
|
|
20230630,114500,3577916680,7950,7970,7970,7940,301
|
|
20230630,114400,3575523590,7960,7970,7970,7960,3572
|
|
20230630,114300,3547055470,7970,7970,7980,7970,5960
|
|
20230630,114200,3499554260,7970,7970,7970,7970,342
|
|
20230630,114100,3496828520,7980,7970,7980,7970,312
|
|
20230630,114000,3494340880,7970,7980,7980,7970,223
|
|
20230630,113900,3492563480,7980,7980,7980,7970,2011
|
|
20230630,113800,3476520820,7980,7950,7980,7950,2254
|
|
20230630,113700,3458577390,7960,7970,7970,7950,364
|
|
20230630,113600,3455682790,7970,7940,7970,7940,429
|
|
20230630,113500,3452274610,7940,7950,7950,7940,4
|
|
20230630,113400,3452242830,7940,7960,7960,7940,2870
|
|
20230630,113300,3429423900,7960,8000,8010,7960,3092
|
|
20230630,113200,3404763140,7990,7980,7990,7970,2021
|
|
20230630,113100,3388631630,8000,8030,8040,7980,11088
|
|
20230630,113000,3299828610,8040,8030,8040,8010,11384
|
|
20230630,112900,3208415640,8020,8010,8030,8010,8424
|
|
20230630,112800,3140825560,8020,8020,8020,8010,1870
|
|
20230630,112700,3125829840,8020,8010,8020,8000,4801
|
|
20230630,112600,3087368710,8010,7990,8010,7990,1270
|
|
20230630,112500,3077207110,8010,8000,8010,7990,1163
|
|
20230630,112400,3067900710,8010,8000,8010,7990,1422
|
|
20230630,112300,3056524340,7990,8000,8000,7990,1924
|
|
20230630,112200,3041140220,7990,8000,8010,7990,1941
|
|
20230630,112100,3025607770,8010,8020,8020,8000,11038
|
|
20230630,112000,2937168440,8020,8000,8020,8000,1803
|
|
20230630,111900,2922721290,8010,8000,8010,8000,4954
|
|
20230630,111800,2883043600,8010,8020,8020,8000,4562
|
|
20230630,111700,2846512080,8010,7990,8020,7990,7922
|
|
20230630,111600,2783102170,8000,7980,8000,7980,11110
|
|
20230630,111500,2694279510,7990,7980,7990,7960,3494
|
|
20230630,111400,2666394220,7960,7970,7980,7950,2353
|
|
20230630,111300,2647645150,7960,7980,7980,7960,3403
|
|
20230630,111200,2620514480,7970,7980,7990,7970,2579
|
|
20230630,111100,2599949750,7980,7960,7980,7960,8009
|
|
20230630,111000,2536058340,7970,7950,7970,7950,1192
|
|
20230630,110900,2526567180,7960,7950,7960,7940,1983
|
|
20230630,110800,2510793510,7950,7960,7960,7940,2830
|
|
20230630,110700,2488290980,7960,7950,7960,7950,1153
|
|
20230630,110600,2479114570,7960,7940,7960,7900,2173
|
|
20230630,110500,2461852090,7900,7900,7940,7870,15474
|
|
20230630,110400,2339624670,7900,7900,7900,7890,817
|
|
20230630,110300,2333173370,7890,7880,7890,7880,113
|
|
20230630,110200,2332282540,7880,7880,7880,7880,200
|
|
20230630,110100,2330706540,7880,7880,7880,7880,151
|
|
20230630,110000,2329516660,7880,7880,7890,7880,134
|
|
20230630,105900,2328459510,7880,7880,7880,7880,20
|
|
20230630,105800,2328301910,7880,7890,7890,7880,1222
|
|
20230630,105700,2318672330,7890,7890,7890,7890,10
|
|
20230630,105600,2318593430,7890,7880,7890,7880,215
|
|
20230630,105500,2316899180,7880,7880,7880,7880,57
|
|
20230630,105400,2316450020,7880,7880,7880,7880,914
|
|
20230630,105300,2309247700,7880,7890,7890,7880,441
|
|
20230630,105200,2305772210,7880,7880,7880,7880,198
|
|
20230630,105100,2304211970,7880,7880,7880,7870,184
|
|
20230630,105000,2302763620,7880,7880,7880,7870,241
|
|
20230630,104900,2300865650,7880,7880,7880,7880,56
|
|
20230630,104800,2300424370,7880,7880,7880,7870,233
|
|
20230630,104700,2298588340,7870,7870,7870,7870,98
|
|
20230630,104600,2297817080,7870,7890,7890,7870,946
|
|
20230630,104500,2290363020,7900,7900,7900,7900,22
|
|
20230630,104400,2290189220,7900,7900,7900,7900,462
|
|
20230630,104300,2286539420,7900,7900,7900,7900,42
|
|
20230630,104200,2286207620,7900,7880,7900,7880,106
|
|
20230630,104100,2285371720,7870,7870,7880,7860,1042
|
|
20230630,104000,2277172650,7870,7860,7870,7860,1238
|
|
20230630,103900,2267429670,7860,7870,7870,7860,1160
|
|
20230630,103800,2258310740,7860,7900,7900,7860,2500
|
|
20230630,103700,2238638250,7890,7870,7890,7870,286
|
|
20230630,103600,2236383470,7870,7880,7880,7870,4378
|
|
20230630,103500,2201912170,7890,7890,7890,7890,2784
|
|
20230630,103400,2179946410,7890,7900,7900,7890,1111
|
|
20230630,103300,2171171510,7900,7900,7900,7900,2
|
|
20230630,103200,2171155710,7890,7900,7900,7890,933
|
|
20230630,103100,2163792240,7890,7890,7890,7890,485
|
|
20230630,103000,2159965590,7900,7900,7900,7890,349
|
|
20230630,102900,2157208500,7900,7900,7900,7900,87
|
|
20230630,102800,2156521200,7900,7900,7900,7890,933
|
|
20230630,102700,2149150510,7900,7920,7920,7900,336
|
|
20230630,102600,2146494620,7920,7910,7920,7910,143
|
|
20230630,102500,2145363390,7900,7900,7910,7900,400
|
|
20230630,102400,2142203380,7920,7900,7920,7900,273
|
|
20230630,102300,2140046620,7900,7920,7920,7900,14
|
|
20230630,102200,2139935800,7920,7890,7920,7890,18
|
|
20230630,102100,2139793270,7890,7900,7900,7890,2451
|
|
20230630,102000,2120433160,7900,7900,7930,7900,985
|
|
20230630,101900,2112632710,7910,7910,7910,7900,1732
|
|
20230630,101800,2098934650,7910,7910,7910,7910,5
|
|
20230630,101700,2098895100,7910,7910,7940,7910,233
|
|
20230630,101600,2097051440,7910,7910,7940,7910,53
|
|
20230630,101500,2096631340,7910,7960,7960,7910,2885
|
|
20230630,101400,2073720540,7960,7950,7960,7950,106
|
|
20230630,101300,2072877780,7960,7950,7960,7950,494
|
|
20230630,101200,2068946040,7950,7980,7980,7950,305
|
|
20230630,101100,2066520700,7960,7950,7990,7940,659
|
|
20230630,101000,2061283670,7960,7980,7990,7960,2195
|
|
20230630,100900,2043765830,7980,7940,7980,7940,1123
|
|
20230630,100800,2034830760,7940,7950,7950,7940,1211
|
|
20230630,100700,2025203870,7930,7910,7950,7890,2312
|
|
20230630,100600,2006899390,7900,7910,7910,7900,640
|
|
20230630,100500,2001837000,7920,7900,7920,7900,1898
|
|
20230630,100400,1986835280,7900,7910,7920,7900,2052
|
|
20230630,100300,1970619160,7900,7910,7910,7900,2938
|
|
20230630,100200,1947396680,7920,7930,7930,7920,1649
|
|
20230630,100100,1934336380,7910,7950,7950,7910,724
|
|
20230630,100000,1928606450,7910,7930,7950,7910,892
|
|
20230630,095900,1921546920,7920,7920,7920,7910,1414
|
|
20230630,095800,1910357560,7920,7930,7930,7910,3268
|
|
20230630,095700,1884458530,7930,7940,7950,7930,1425
|
|
20230630,095600,1873148140,7940,7940,7950,7930,2061
|
|
20230630,095500,1856781500,7950,7960,7960,7950,2192
|
|
20230630,095400,1839351150,7960,7950,7960,7940,6044
|
|
20230630,095300,1791317100,7970,8020,8020,7950,25297
|
|
20230630,095200,1589330090,8010,7960,8020,7960,17823
|
|
20230630,095100,1446888420,7970,7940,7970,7940,7537
|
|
20230630,095000,1386934080,7950,7950,7960,7920,9189
|
|
20230630,094900,1313863170,7950,7910,7950,7910,6978
|
|
20230630,094800,1258476830,7920,7910,7920,7900,2151
|
|
20230630,094700,1241447960,7900,7910,7910,7890,1479
|
|
20230630,094600,1229751800,7890,7920,7920,7880,3100
|
|
20230630,094500,1205254350,7920,7920,7930,7900,2372
|
|
20230630,094400,1186481710,7930,7870,7930,7870,3603
|
|
20230630,094300,1157998280,7890,7880,7890,7860,2812
|
|
20230630,094200,1135856540,7880,7890,7930,7870,6106
|
|
20230630,094100,1087624760,7880,7830,7890,7830,6604
|
|
20230630,094000,1035832440,7830,7830,7840,7830,1619
|
|
20230630,093900,1023143750,7840,7830,7850,7830,3365
|
|
20230630,093800,996772490,7840,7830,7840,7830,1052
|
|
20230630,093700,988535310,7830,7830,7840,7830,3458
|
|
20230630,093600,961459160,7840,7840,7840,7840,179
|
|
20230630,093500,960055800,7840,7860,7860,7840,1182
|
|
20230630,093400,950786150,7860,7850,7860,7850,70
|
|
20230630,093300,950236530,7850,7830,7850,7830,1554
|
|
20230630,093200,938065330,7840,7820,7840,7790,7616
|
|
20230630,093100,878660580,7800,7820,7840,7800,3504
|
|
20230630,093000,851303560,7810,7820,7840,7810,455
|
|
20230630,092900,847748950,7830,7830,7830,7800,4518
|
|
20230630,092800,812434900,7840,7860,7860,7840,167
|
|
20230630,092700,811124920,7820,7840,7840,7820,995
|
|
20230630,092600,803334000,7830,7860,7860,7830,2792
|
|
20230630,092500,781438070,7870,7870,7890,7860,3123
|
|
20230630,092400,756855270,7870,7850,7890,7850,1692
|
|
20230630,092300,743548520,7840,7820,7850,7820,1304
|
|
20230630,092200,733318520,7830,7810,7830,7810,1732
|
|
20230630,092100,719765800,7820,7800,7820,7800,2344
|
|
20230630,092000,701452560,7800,7800,7810,7800,1651
|
|
20230630,091900,688574380,7800,7800,7820,7800,480
|
|
20230630,091800,684826920,7820,7840,7840,7800,1131
|
|
20230630,091700,675995740,7840,7800,7840,7770,2863
|
|
20230630,091600,653715940,7770,7800,7800,7770,12442
|
|
20230630,091500,556816080,7800,7820,7840,7800,7102
|
|
20230630,091400,501382470,7810,7810,7820,7810,2395
|
|
20230630,091300,482677100,7820,7820,7840,7810,2252
|
|
20230630,091200,465066730,7820,7830,7860,7810,1938
|
|
20230630,091100,449894860,7830,7830,7840,7820,5442
|
|
20230630,091000,407320680,7830,7830,7840,7830,1677
|
|
20230630,090900,394188470,7830,7870,7870,7830,553
|
|
20230630,090800,389855830,7870,7830,7870,7830,1976
|
|
20230630,090700,374345880,7830,7850,7850,7820,1683
|
|
20230630,090600,361174290,7830,7820,7860,7820,2352
|
|
20230630,090500,342749160,7820,7840,7840,7820,4535
|
|
20230630,090400,307255740,7830,7880,7890,7830,4484
|
|
20230630,090300,272069300,7890,7880,7890,7850,2063
|
|
20230630,090200,255812720,7880,7820,7880,7800,4945
|
|
20230630,090100,217148400,7820,7890,7910,7810,15322
|
|
20230630,090000,96900230,7910,7940,7950,7900,8328
|