587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184400,23449133980,18640,18640,18640,18640,59723
|
|
20230630,184300,23449133980,18640,18640,18640,18640,0
|
|
20230630,184200,23449133980,18640,18640,18640,18640,0
|
|
20230630,184100,23449133980,18640,18640,18640,18640,0
|
|
20230630,184000,23449133980,18640,18640,18640,18640,0
|
|
20230630,183900,23449133980,18640,18640,18640,18640,0
|
|
20230630,183800,23449133980,18640,18640,18640,18640,0
|
|
20230630,183700,23449133980,18640,18640,18640,18640,0
|
|
20230630,183600,23449133980,18640,18640,18640,18640,0
|
|
20230630,183500,23449133980,18640,18640,18640,18640,0
|
|
20230630,183400,23449133980,18640,18640,18640,18640,0
|
|
20230630,183300,23449133980,18640,18640,18640,18640,0
|
|
20230630,183200,23449133980,18640,18640,18640,18640,0
|
|
20230630,183100,23449133980,18640,18640,18640,18640,0
|
|
20230630,183000,23449133980,18640,18640,18640,18640,0
|
|
20230630,182900,23449133980,18640,18640,18640,18640,0
|
|
20230630,182800,23449133980,18640,18640,18640,18640,0
|
|
20230630,182700,23449133980,18640,18640,18640,18640,0
|
|
20230630,182600,23449133980,18640,18640,18640,18640,0
|
|
20230630,182500,23449133980,18640,18640,18640,18640,0
|
|
20230630,182400,23449133980,18640,18640,18640,18640,0
|
|
20230630,182300,23449133980,18640,18640,18640,18640,0
|
|
20230630,182200,23449133980,18640,18640,18640,18640,0
|
|
20230630,182100,23449133980,18640,18640,18640,18640,0
|
|
20230630,182000,23449133980,18640,18640,18640,18640,0
|
|
20230630,181900,23449133980,18640,18640,18640,18640,0
|
|
20230630,181800,23449133980,18640,18640,18640,18640,0
|
|
20230630,181700,23449133980,18640,18640,18640,18640,0
|
|
20230630,181600,23449133980,18640,18640,18640,18640,0
|
|
20230630,181500,23449133980,18640,18640,18640,18640,0
|
|
20230630,181400,23449133980,18640,18640,18640,18640,59723
|
|
20230630,181300,23449133980,18640,18640,18640,18640,0
|
|
20230630,181200,23449133980,18640,18640,18640,18640,0
|
|
20230630,181100,23449133980,18640,18640,18640,18640,0
|
|
20230630,181000,23449133980,18640,18640,18640,18640,0
|
|
20230630,180900,23449133980,18640,18640,18640,18640,0
|
|
20230630,180800,23449133980,18640,18640,18640,18640,0
|
|
20230630,180700,23449133980,18640,18640,18640,18640,0
|
|
20230630,180600,23449133980,18640,18640,18640,18640,0
|
|
20230630,180500,23449133980,18640,18640,18640,18640,0
|
|
20230630,180400,23449133980,18640,18640,18640,18640,0
|
|
20230630,180300,23449133980,18640,18640,18640,18640,0
|
|
20230630,180200,23449133980,18640,18640,18640,18640,0
|
|
20230630,180100,23449133980,18640,18640,18640,18640,0
|
|
20230630,180000,23449133980,18640,18640,18640,18640,0
|
|
20230630,175900,23449133980,18640,18640,18640,18640,0
|
|
20230630,175800,23449133980,18640,18640,18640,18640,0
|
|
20230630,175700,23449133980,18640,18640,18640,18640,0
|
|
20230630,175600,23449133980,18640,18640,18640,18640,0
|
|
20230630,175500,23449133980,18640,18640,18640,18640,0
|
|
20230630,175400,23449133980,18640,18640,18640,18640,0
|
|
20230630,175300,23449133980,18640,18640,18640,18640,0
|
|
20230630,175200,23449133980,18640,18640,18640,18640,0
|
|
20230630,175100,23449133980,18640,18640,18640,18640,0
|
|
20230630,175000,23449133980,18640,18640,18640,18640,0
|
|
20230630,174900,23449133980,18640,18640,18640,18640,0
|
|
20230630,174800,23449133980,18640,18640,18640,18640,0
|
|
20230630,174700,23449133980,18640,18640,18640,18640,0
|
|
20230630,174600,23449133980,18640,18640,18640,18640,0
|
|
20230630,174500,23449133980,18640,18640,18640,18640,0
|
|
20230630,174400,23449133980,18640,18640,18640,18640,59723
|
|
20230630,174300,23449133980,18640,18640,18640,18640,0
|
|
20230630,174200,23449133980,18640,18640,18640,18640,0
|
|
20230630,174100,23449133980,18640,18640,18640,18640,0
|
|
20230630,174000,23449133980,18640,18640,18640,18640,0
|
|
20230630,173900,23449133980,18640,18640,18640,18640,0
|
|
20230630,173800,23449133980,18640,18640,18640,18640,0
|
|
20230630,173700,23449133980,18640,18640,18640,18640,0
|
|
20230630,173600,23449133980,18640,18640,18640,18640,0
|
|
20230630,173500,23449133980,18640,18640,18640,18640,0
|
|
20230630,173400,23449133980,18640,18640,18640,18640,0
|
|
20230630,173300,23449133980,18640,18640,18640,18640,0
|
|
20230630,173200,23449133980,18640,18640,18640,18640,0
|
|
20230630,173100,23449133980,18640,18640,18640,18640,0
|
|
20230630,173000,23449133980,18640,18640,18640,18640,0
|
|
20230630,172900,23449133980,18640,18640,18640,18640,0
|
|
20230630,172800,23449133980,18640,18640,18640,18640,0
|
|
20230630,172700,23449133980,18640,18640,18640,18640,0
|
|
20230630,172600,23449133980,18640,18640,18640,18640,0
|
|
20230630,172500,23449133980,18640,18640,18640,18640,0
|
|
20230630,172400,23449133980,18640,18640,18640,18640,0
|
|
20230630,172300,23449133980,18640,18640,18640,18640,0
|
|
20230630,172200,23449133980,18640,18640,18640,18640,0
|
|
20230630,172100,23449133980,18640,18640,18640,18640,0
|
|
20230630,172000,23449133980,18640,18640,18640,18640,0
|
|
20230630,171900,23449133980,18640,18640,18640,18640,0
|
|
20230630,171800,23449133980,18640,18640,18640,18640,0
|
|
20230630,171700,23449133980,18640,18640,18640,18640,0
|
|
20230630,171600,23449133980,18640,18640,18640,18640,0
|
|
20230630,171500,23449133980,18640,18640,18640,18640,0
|
|
20230630,171400,23449133980,18640,18640,18640,18640,59723
|
|
20230630,171300,23449133980,18640,18640,18640,18640,0
|
|
20230630,171200,23449133980,18640,18640,18640,18640,0
|
|
20230630,171100,23449133980,18640,18640,18640,18640,0
|
|
20230630,171000,23449133980,18640,18640,18640,18640,0
|
|
20230630,170900,23449133980,18640,18640,18640,18640,0
|
|
20230630,170800,23449133980,18640,18640,18640,18640,0
|
|
20230630,170700,23449133980,18640,18640,18640,18640,0
|
|
20230630,170600,23449133980,18640,18640,18640,18640,0
|
|
20230630,170500,23449133980,18640,18640,18640,18640,0
|
|
20230630,170400,23449133980,18640,18640,18640,18640,0
|
|
20230630,170300,23449133980,18640,18640,18640,18640,0
|
|
20230630,170200,23449133980,18640,18640,18640,18640,0
|
|
20230630,170100,23449133980,18640,18640,18640,18640,0
|
|
20230630,170000,23449133980,18640,18640,18640,18640,0
|
|
20230630,165900,23449133980,18640,18640,18640,18640,0
|
|
20230630,165800,23449133980,18640,18640,18640,18640,0
|
|
20230630,165700,23449133980,18640,18640,18640,18640,0
|
|
20230630,165600,23449133980,18640,18640,18640,18640,0
|
|
20230630,165500,23449133980,18640,18640,18640,18640,0
|
|
20230630,165400,23449133980,18640,18640,18640,18640,0
|
|
20230630,165300,23449133980,18640,18640,18640,18640,0
|
|
20230630,165200,23449133980,18640,18640,18640,18640,0
|
|
20230630,165100,23449133980,18640,18640,18640,18640,0
|
|
20230630,165000,23449133980,18640,18640,18640,18640,0
|
|
20230630,164900,23449133980,18640,18640,18640,18640,0
|
|
20230630,164800,23449133980,18640,18640,18640,18640,0
|
|
20230630,164700,23449133980,18640,18640,18640,18640,0
|
|
20230630,164600,23449133980,18640,18640,18640,18640,0
|
|
20230630,164500,23449133980,18640,18640,18640,18640,0
|
|
20230630,164400,23449133980,18640,18640,18640,18640,59723
|
|
20230630,164300,23449133980,18640,18640,18640,18640,0
|
|
20230630,164200,23449133980,18640,18640,18640,18640,0
|
|
20230630,164100,23449133980,18640,18640,18640,18640,0
|
|
20230630,164000,23449133980,18640,18640,18640,18640,0
|
|
20230630,163900,23449133980,18640,18640,18640,18640,0
|
|
20230630,163800,23449133980,18640,18640,18640,18640,0
|
|
20230630,163700,23449133980,18640,18640,18640,18640,0
|
|
20230630,163600,23449133980,18640,18640,18640,18640,0
|
|
20230630,163500,23449133980,18640,18640,18640,18640,0
|
|
20230630,163400,23449133980,18640,18640,18640,18640,0
|
|
20230630,163300,23449133980,18640,18640,18640,18640,0
|
|
20230630,163200,23449133980,18640,18640,18640,18640,0
|
|
20230630,163100,23449133980,18640,18640,18640,18640,0
|
|
20230630,163000,23449133980,18640,18640,18640,18640,0
|
|
20230630,162900,23449133980,18640,18640,18640,18640,0
|
|
20230630,162800,23449133980,18640,18640,18640,18640,0
|
|
20230630,162700,23449133980,18640,18640,18640,18640,0
|
|
20230630,162600,23449133980,18640,18640,18640,18640,0
|
|
20230630,162500,23449133980,18640,18640,18640,18640,0
|
|
20230630,162400,23449133980,18640,18640,18640,18640,0
|
|
20230630,162300,23449133980,18640,18640,18640,18640,0
|
|
20230630,162200,23449133980,18640,18640,18640,18640,0
|
|
20230630,162100,23449133980,18640,18640,18640,18640,0
|
|
20230630,162000,23449133980,18640,18640,18640,18640,0
|
|
20230630,161900,23449133980,18640,18640,18640,18640,0
|
|
20230630,161800,23449133980,18640,18640,18640,18640,0
|
|
20230630,161700,23449133980,18640,18640,18640,18640,0
|
|
20230630,161600,23449133980,18640,18640,18640,18640,0
|
|
20230630,161500,23449133980,18640,18640,18640,18640,0
|
|
20230630,161400,23449133980,18640,18640,18640,18640,59723
|
|
20230630,161300,23449133980,18640,18640,18640,18640,0
|
|
20230630,161200,23449133980,18640,18640,18640,18640,0
|
|
20230630,161100,23449133980,18640,18640,18640,18640,0
|
|
20230630,161000,23449133980,18640,18640,18640,18640,0
|
|
20230630,160900,23449133980,18640,18640,18640,18640,0
|
|
20230630,160800,23449133980,18640,18640,18640,18640,0
|
|
20230630,160700,23449133980,18640,18640,18640,18640,0
|
|
20230630,160600,23449133980,18640,18640,18640,18640,0
|
|
20230630,160500,23449133980,18640,18640,18640,18640,0
|
|
20230630,160400,23449133980,18640,18640,18640,18640,0
|
|
20230630,160300,23449133980,18640,18640,18640,18640,0
|
|
20230630,160200,23449133980,18640,18640,18640,18640,0
|
|
20230630,160100,23449133980,18640,18640,18640,18640,0
|
|
20230630,160000,23449133980,18640,18640,18640,18640,0
|
|
20230630,155900,23449133980,18640,18640,18640,18640,0
|
|
20230630,155800,23449133980,18640,18640,18640,18640,0
|
|
20230630,155700,23449133980,18640,18640,18640,18640,0
|
|
20230630,155600,23449133980,18640,18640,18640,18640,0
|
|
20230630,155500,23449133980,18640,18640,18640,18640,0
|
|
20230630,155400,23449133980,18640,18640,18640,18640,0
|
|
20230630,155300,23449133980,18640,18640,18640,18640,0
|
|
20230630,155200,23449133980,18640,18640,18640,18640,0
|
|
20230630,155100,23449133980,18640,18640,18640,18640,0
|
|
20230630,155000,23449133980,18640,18640,18640,18640,0
|
|
20230630,154900,23449133980,18640,18640,18640,18640,0
|
|
20230630,154800,23449133980,18640,18640,18640,18640,0
|
|
20230630,154700,23449133980,18640,18640,18640,18640,0
|
|
20230630,154600,23449133980,18640,18640,18640,18640,0
|
|
20230630,154500,23449133980,18640,18640,18640,18640,0
|
|
20230630,154400,23449133980,18640,18640,18640,18640,59723
|
|
20230630,154300,23449133980,18640,18640,18640,18640,0
|
|
20230630,154200,23449133980,18640,18640,18640,18640,0
|
|
20230630,154100,23449133980,18640,18640,18640,18640,0
|
|
20230630,154000,23449133980,18640,18640,18640,18640,0
|
|
20230630,153900,23449133980,18640,18640,18640,18640,0
|
|
20230630,153800,23449133980,18640,18640,18640,18640,0
|
|
20230630,153700,23449133980,18640,18640,18640,18640,0
|
|
20230630,153600,23449133980,18640,18640,18640,18640,0
|
|
20230630,153500,23449133980,18640,18640,18640,18640,0
|
|
20230630,153400,23449133980,18640,18640,18640,18640,0
|
|
20230630,153300,23449133980,18640,18640,18640,18640,0
|
|
20230630,153200,23449133980,18640,18640,18640,18640,0
|
|
20230630,153100,23449133980,18640,18640,18640,18640,0
|
|
20230630,153000,23449133980,18640,18640,18640,18640,59723
|
|
20230630,152900,22335897260,18670,18670,18670,18670,0
|
|
20230630,152800,22335897260,18670,18670,18670,18670,0
|
|
20230630,152700,22335897260,18670,18670,18670,18670,0
|
|
20230630,152600,22335897260,18670,18670,18670,18670,0
|
|
20230630,152500,22335897260,18670,18670,18670,18670,0
|
|
20230630,152400,22335897260,18670,18670,18670,18670,0
|
|
20230630,152300,22335897260,18670,18670,18670,18670,0
|
|
20230630,152200,22335897260,18670,18670,18670,18670,0
|
|
20230630,152100,22335897260,18670,18670,18670,18670,0
|
|
20230630,152000,22335897260,18670,18670,18670,18670,0
|
|
20230630,151900,22335897260,18670,18660,18690,18660,4968
|
|
20230630,151800,22243140680,18660,18650,18660,18650,1783
|
|
20230630,151700,22209876550,18650,18660,18660,18650,1400
|
|
20230630,151600,22183760380,18660,18650,18660,18650,1827
|
|
20230630,151500,22149684520,18650,18650,18660,18650,1717
|
|
20230630,151400,22117660550,18660,18660,18670,18650,2510
|
|
20230630,151300,22070829250,18660,18670,18670,18660,950
|
|
20230630,151200,22053101090,18660,18670,18670,18650,2056
|
|
20230630,151100,22014736840,18660,18660,18670,18660,828
|
|
20230630,151000,21999284730,18670,18650,18670,18650,3097
|
|
20230630,150900,21941505150,18660,18650,18660,18650,1286
|
|
20230630,150800,21917511320,18660,18660,18670,18650,1272
|
|
20230630,150700,21893776790,18650,18670,18670,18650,1028
|
|
20230630,150600,21874594300,18670,18630,18670,18620,3840
|
|
20230630,150500,21802967520,18630,18630,18630,18620,1161
|
|
20230630,150400,21781342010,18620,18630,18630,18620,1262
|
|
20230630,150300,21757833740,18630,18640,18640,18630,1540
|
|
20230630,150200,21729136800,18630,18630,18640,18630,768
|
|
20230630,150100,21714827650,18640,18640,18650,18630,2788
|
|
20230630,150000,21662864540,18640,18650,18660,18640,5013
|
|
20230630,145900,21569366280,18660,18660,18660,18650,1304
|
|
20230630,145800,21545035980,18650,18650,18660,18640,365
|
|
20230630,145700,21538228390,18650,18640,18670,18640,2293
|
|
20230630,145600,21495445020,18640,18630,18650,18630,2000
|
|
20230630,145500,21458171340,18640,18620,18640,18620,1349
|
|
20230630,145400,21433040350,18630,18620,18630,18610,1546
|
|
20230630,145300,21404247120,18620,18610,18620,18610,705
|
|
20230630,145200,21391121090,18610,18610,18620,18610,1116
|
|
20230630,145100,21370342370,18620,18620,18620,18610,582
|
|
20230630,145000,21359507180,18620,18620,18620,18610,1448
|
|
20230630,144900,21332552030,18610,18620,18620,18610,1678
|
|
20230630,144800,21301320070,18610,18610,18620,18610,1267
|
|
20230630,144700,21277733490,18600,18600,18610,18590,677
|
|
20230630,144600,21265141440,18600,18610,18620,18580,958
|
|
20230630,144500,21247316790,18610,18600,18640,18560,7144
|
|
20230630,144400,21114547400,18600,18560,18600,18560,3357
|
|
20230630,144300,21052192630,18570,18560,18570,18560,517
|
|
20230630,144200,21042595150,18560,18560,18570,18560,737
|
|
20230630,144100,21028916060,18560,18570,18570,18560,949
|
|
20230630,144000,21011301690,18560,18550,18570,18550,1136
|
|
20230630,143900,20990219070,18560,18560,18570,18550,5155
|
|
20230630,143800,20894540630,18570,18570,18570,18560,1068
|
|
20230630,143700,20874717470,18570,18570,18570,18560,1353
|
|
20230630,143600,20849599050,18570,18570,18580,18560,1287
|
|
20230630,143500,20825703930,18560,18580,18580,18560,1069
|
|
20230630,143400,20805856710,18580,18580,18590,18570,2162
|
|
20230630,143300,20765689350,18590,18590,18590,18580,1735
|
|
20230630,143200,20733441740,18580,18570,18590,18560,5891
|
|
20230630,143100,20624033930,18560,18560,18570,18560,1586
|
|
20230630,143000,20594592490,18560,18560,18570,18560,921
|
|
20230630,142900,20577497790,18560,18570,18570,18560,1395
|
|
20230630,142800,20551599280,18570,18560,18580,18560,9249
|
|
20230630,142700,20379864820,18570,18560,18570,18560,872
|
|
20230630,142600,20363680460,18560,18560,18570,18560,3473
|
|
20230630,142500,20299220430,18570,18570,18570,18560,2243
|
|
20230630,142400,20257585080,18560,18570,18570,18560,568
|
|
20230630,142300,20247042440,18560,18560,18570,18560,867
|
|
20230630,142200,20230949730,18570,18560,18570,18560,1324
|
|
20230630,142100,20206376220,18560,18560,18570,18560,1309
|
|
20230630,142000,20182076010,18570,18570,18570,18560,745
|
|
20230630,141900,20168247900,18570,18580,18580,18560,1424
|
|
20230630,141800,20141810520,18580,18570,18580,18560,4838
|
|
20230630,141700,20051957140,18560,18560,18570,18560,610
|
|
20230630,141600,20040635230,18570,18560,18570,18560,1973
|
|
20230630,141500,20004016250,18560,18570,18570,18560,1036
|
|
20230630,141400,19984787490,18570,18570,18580,18560,906
|
|
20230630,141300,19967963270,18570,18570,18570,18560,4594
|
|
20230630,141200,19882655840,18570,18570,18580,18570,1816
|
|
20230630,141100,19848932690,18570,18570,18580,18570,831
|
|
20230630,141000,19833500460,18570,18570,18580,18570,1373
|
|
20230630,140900,19808002650,18580,18570,18580,18570,2209
|
|
20230630,140800,19766975380,18570,18570,18580,18560,1697
|
|
20230630,140700,19735464990,18560,18580,18640,18560,7860
|
|
20230630,140600,19589359350,18590,18590,18590,18580,1296
|
|
20230630,140500,19565275570,18590,18590,18590,18580,1406
|
|
20230630,140400,19539144750,18580,18580,18590,18580,1716
|
|
20230630,140300,19507253310,18590,18570,18590,18560,908
|
|
20230630,140200,19490385320,18590,18530,18590,18530,3016
|
|
20230630,140100,19434421310,18520,18510,18550,18510,13119
|
|
20230630,140000,19191434660,18520,18520,18520,18510,2871
|
|
20230630,135900,19138275420,18520,18530,18540,18510,8641
|
|
20230630,135800,18978227490,18540,18530,18540,18530,1226
|
|
20230630,135700,18955504420,18540,18540,18550,18530,4976
|
|
20230630,135600,18863254370,18550,18550,18560,18540,4732
|
|
20230630,135500,18775479820,18550,18550,18560,18550,2377
|
|
20230630,135400,18731385340,18560,18560,18570,18550,2821
|
|
20230630,135300,18679036890,18560,18560,18570,18560,1186
|
|
20230630,135200,18657024560,18570,18570,18570,18560,1275
|
|
20230630,135100,18633355000,18560,18570,18580,18560,1677
|
|
20230630,135000,18602221980,18570,18570,18580,18570,3851
|
|
20230630,134900,18530693540,18580,18590,18590,18570,1817
|
|
20230630,134800,18496935030,18600,18610,18620,18580,10838
|
|
20230630,134700,18295343960,18620,18620,18630,18610,1812
|
|
20230630,134600,18261604370,18630,18650,18650,18630,2165
|
|
20230630,134500,18221267250,18640,18640,18650,18630,1857
|
|
20230630,134400,18186654590,18640,18640,18650,18640,2457
|
|
20230630,134300,18140855210,18630,18630,18640,18630,781
|
|
20230630,134200,18126299290,18630,18640,18650,18630,154
|
|
20230630,134100,18123429370,18650,18650,18650,18640,3280
|
|
20230630,134000,18062264910,18650,18660,18660,18650,1280
|
|
20230630,133900,18038392900,18650,18660,18660,18650,2367
|
|
20230630,133800,17994225780,18660,18670,18670,18660,559
|
|
20230630,133700,17983791740,18660,18660,18670,18660,457
|
|
20230630,133600,17975263530,18660,18670,18670,18660,382
|
|
20230630,133500,17968132830,18660,18670,18670,18660,485
|
|
20230630,133400,17959080670,18660,18660,18670,18660,550
|
|
20230630,133300,17948816640,18660,18670,18670,18660,337
|
|
20230630,133200,17942527230,18660,18670,18670,18660,3843
|
|
20230630,133100,17870778850,18670,18670,18670,18660,1395
|
|
20230630,133000,17844741710,18660,18670,18670,18660,861
|
|
20230630,132900,17828669100,18670,18660,18670,18660,1204
|
|
20230630,132800,17806194280,18670,18670,18670,18660,1156
|
|
20230630,132700,17784613650,18660,18660,18670,18660,538
|
|
20230630,132600,17774571040,18660,18660,18670,18660,435
|
|
20230630,132500,17766452390,18660,18660,18670,18660,951
|
|
20230630,132400,17748706480,18660,18670,18670,18660,359
|
|
20230630,132300,17742005670,18660,18660,18670,18660,2913
|
|
20230630,132200,17687621360,18660,18670,18670,18660,1866
|
|
20230630,132100,17652784880,18670,18670,18680,18670,159
|
|
20230630,132000,17649815860,18680,18680,18680,18670,502
|
|
20230630,131900,17640439360,18680,18670,18680,18670,367
|
|
20230630,131800,17633586410,18680,18680,18680,18670,207
|
|
20230630,131700,17629721480,18670,18670,18680,18670,139
|
|
20230630,131600,17627126220,18680,18690,18690,18670,2920
|
|
20230630,131500,17572580140,18680,18670,18680,18670,2791
|
|
20230630,131400,17520446020,18680,18680,18680,18670,519
|
|
20230630,131300,17510752630,18670,18670,18680,18670,146
|
|
20230630,131200,17508026040,18680,18680,18680,18670,433
|
|
20230630,131100,17499940220,18680,18670,18680,18670,353
|
|
20230630,131000,17493349660,18670,18680,18680,18670,325
|
|
20230630,130900,17487281170,18670,18680,18690,18670,954
|
|
20230630,130800,17469462290,18680,18670,18690,18670,563
|
|
20230630,130700,17458946800,18680,18680,18680,18670,371
|
|
20230630,130600,17452017480,18680,18680,18690,18670,613
|
|
20230630,130500,17440567200,18680,18680,18680,18670,1735
|
|
20230630,130400,17408157710,18670,18660,18680,18660,358
|
|
20230630,130300,17401473570,18670,18660,18670,18660,4418
|
|
20230630,130200,17318992230,18660,18670,18670,18660,1408
|
|
20230630,130100,17292707600,18670,18670,18680,18670,451
|
|
20230630,130000,17284287390,18670,18670,18680,18670,1712
|
|
20230630,125900,17252324290,18680,18680,18680,18670,458
|
|
20230630,125800,17243770960,18670,18680,18690,18670,424
|
|
20230630,125700,17235854500,18670,18680,18690,18670,1172
|
|
20230630,125600,17213958360,18680,18690,18700,18680,1226
|
|
20230630,125500,17191044510,18690,18700,18710,18690,1120
|
|
20230630,125400,17170100550,18710,18700,18710,18700,158
|
|
20230630,125300,17167145910,18700,18700,18700,18690,1303
|
|
20230630,125200,17142780010,18700,18690,18700,18690,1276
|
|
20230630,125100,17118925030,18690,18690,18700,18670,2926
|
|
20230630,125000,17064241270,18690,18670,18690,18670,3783
|
|
20230630,124900,16993561430,18680,18680,18680,18670,209
|
|
20230630,124800,16989658990,18670,18670,18680,18670,159
|
|
20230630,124700,16986690300,18670,18670,18680,18670,685
|
|
20230630,124600,16973897600,18680,18670,18680,18670,2290
|
|
20230630,124500,16931132520,18680,18690,18690,18670,795
|
|
20230630,124400,16916281750,18690,18690,18700,18680,349
|
|
20230630,124300,16909759030,18690,18700,18710,18690,1781
|
|
20230630,124200,16876454390,18700,18710,18710,18700,371
|
|
20230630,124100,16869515100,18710,18710,18720,18700,390
|
|
20230630,124000,16862218450,18710,18710,18720,18700,3454
|
|
20230630,123900,16797595050,18710,18700,18710,18700,2584
|
|
20230630,123800,16749262990,18690,18680,18700,18680,1614
|
|
20230630,123700,16719093730,18680,18680,18690,18680,585
|
|
20230630,123600,16708165870,18680,18680,18680,18680,453
|
|
20230630,123500,16699703830,18680,18680,18680,18670,705
|
|
20230630,123400,16686535900,18680,18670,18680,18660,1920
|
|
20230630,123300,16650685660,18670,18660,18670,18660,345
|
|
20230630,123200,16644247420,18670,18660,18670,18660,119
|
|
20230630,123100,16642026280,18660,18670,18670,18660,973
|
|
20230630,123000,16623862270,18670,18660,18670,18660,729
|
|
20230630,122900,16610252190,18660,18660,18670,18660,531
|
|
20230630,122800,16600340930,18660,18670,18670,18660,503
|
|
20230630,122700,16590952870,18660,18660,18670,18660,663
|
|
20230630,122600,16578575680,18660,18660,18680,18660,761
|
|
20230630,122500,16564367880,18660,18700,18700,18650,1057
|
|
20230630,122400,16544635000,18700,18640,18710,18640,7246
|
|
20230630,122300,16409157810,18650,18650,18650,18640,1116
|
|
20230630,122200,16388346400,18650,18650,18650,18640,627
|
|
20230630,122100,16376654430,18640,18640,18650,18640,937
|
|
20230630,122000,16359181550,18650,18650,18660,18650,303
|
|
20230630,121900,16353530590,18650,18660,18700,18630,3764
|
|
20230630,121800,16283194040,18660,18650,18660,18630,422
|
|
20230630,121700,16275324140,18650,18620,18680,18620,3281
|
|
20230630,121600,16214113710,18620,18630,18630,18610,556
|
|
20230630,121500,16203759180,18630,18610,18630,18610,220
|
|
20230630,121400,16199661430,18610,18630,18630,18600,761
|
|
20230630,121300,16185493580,18640,18620,18640,18620,692
|
|
20230630,121200,16172606150,18620,18590,18640,18580,3061
|
|
20230630,121100,16115650420,18590,18580,18590,18580,389
|
|
20230630,121000,16108421430,18580,18570,18590,18560,4568
|
|
20230630,120900,16023584320,18570,18570,18580,18570,630
|
|
20230630,120800,16011885070,18560,18570,18570,18560,799
|
|
20230630,120700,15997048110,18570,18570,18570,18560,81
|
|
20230630,120600,15995544370,18560,18560,18570,18560,1044
|
|
20230630,120500,15976165510,18560,18580,18580,18560,1616
|
|
20230630,120400,15946162900,18570,18570,18580,18570,1052
|
|
20230630,120300,15926623400,18580,18570,18580,18560,1778
|
|
20230630,120200,15893604930,18570,18570,18570,18560,1256
|
|
20230630,120100,15870282920,18570,18570,18570,18560,1292
|
|
20230630,120000,15846302440,18570,18570,18570,18560,649
|
|
20230630,115900,15834255140,18560,18560,18560,18550,2064
|
|
20230630,115800,15795948290,18550,18560,18560,18550,2447
|
|
20230630,115700,15750534250,18560,18560,18560,18550,824
|
|
20230630,115600,15735243690,18560,18560,18560,18550,869
|
|
20230630,115500,15719121540,18550,18550,18560,18550,436
|
|
20230630,115400,15711032520,18560,18560,18560,18550,691
|
|
20230630,115300,15698213320,18560,18560,18560,18550,290
|
|
20230630,115200,15692832170,18550,18550,18560,18550,1338
|
|
20230630,115100,15668009930,18560,18550,18560,18540,3156
|
|
20230630,115000,15609467950,18550,18550,18550,18540,594
|
|
20230630,114900,15598454080,18540,18550,18550,18540,511
|
|
20230630,114800,15588976510,18550,18560,18560,18540,2131
|
|
20230630,114700,15549446640,18550,18560,18560,18550,827
|
|
20230630,114600,15534101710,18560,18560,18570,18560,622
|
|
20230630,114500,15522554670,18570,18560,18570,18550,1716
|
|
20230630,114400,15490707530,18560,18550,18560,18550,1241
|
|
20230630,114300,15467678090,18560,18570,18570,18550,1954
|
|
20230630,114200,15431418720,18570,18560,18570,18550,1054
|
|
20230630,114100,15411856020,18550,18560,18560,18550,973
|
|
20230630,114000,15393801510,18560,18560,18560,18550,558
|
|
20230630,113900,15383449500,18550,18560,18560,18550,958
|
|
20230630,113800,15365672040,18560,18560,18570,18550,865
|
|
20230630,113700,15349615600,18570,18560,18570,18550,350
|
|
20230630,113600,15343119690,18550,18560,18570,18550,654
|
|
20230630,113500,15330983800,18560,18560,18570,18560,604
|
|
20230630,113400,15319772520,18570,18560,18570,18560,44
|
|
20230630,113300,15318955840,18570,18560,18570,18560,327
|
|
20230630,113200,15312886640,18560,18560,18570,18550,427
|
|
20230630,113100,15304961770,18560,18570,18580,18560,2325
|
|
20230630,113000,15261795240,18570,18570,18570,18560,3108
|
|
20230630,112900,15204082890,18560,18550,18560,18540,1102
|
|
20230630,112800,15183633650,18540,18560,18560,18540,2099
|
|
20230630,112700,15144692490,18560,18540,18560,18530,6890
|
|
20230630,112600,15016945850,18540,18540,18540,18530,214
|
|
20230630,112500,15012980010,18530,18530,18540,18530,557
|
|
20230630,112400,15002657690,18530,18540,18540,18530,7099
|
|
20230630,112300,14871047990,18540,18550,18560,18540,821
|
|
20230630,112200,14855819700,18550,18550,18560,18550,1625
|
|
20230630,112100,14825674770,18550,18560,18570,18550,1032
|
|
20230630,112000,14806520410,18570,18600,18600,18570,3034
|
|
20230630,111900,14750158350,18590,18600,18600,18590,3355
|
|
20230630,111800,14687764900,18600,18610,18610,18600,4142
|
|
20230630,111700,14610721510,18600,18610,18620,18600,983
|
|
20230630,111600,14592428550,18610,18620,18620,18610,1569
|
|
20230630,111500,14563223940,18610,18620,18630,18610,807
|
|
20230630,111400,14548201630,18630,18630,18630,18620,3064
|
|
20230630,111300,14491134020,18630,18630,18640,18630,821
|
|
20230630,111200,14475838020,18630,18640,18640,18630,3496
|
|
20230630,111100,14410681880,18640,18640,18640,18630,569
|
|
20230630,111000,14400079420,18640,18640,18650,18640,920
|
|
20230630,110900,14382929390,18640,18640,18650,18640,1607
|
|
20230630,110800,14352974860,18640,18640,18650,18640,195
|
|
20230630,110700,14349338900,18640,18650,18650,18640,1468
|
|
20230630,110600,14321975340,18640,18650,18650,18640,683
|
|
20230630,110500,14309242540,18650,18670,18670,18640,8914
|
|
20230630,110400,14142989210,18660,18660,18670,18660,2519
|
|
20230630,110300,14095978060,18670,18660,18670,18660,898
|
|
20230630,110200,14079215100,18670,18660,18670,18660,1676
|
|
20230630,110100,14047936750,18660,18660,18670,18660,550
|
|
20230630,110000,14037671090,18670,18670,18670,18660,1705
|
|
20230630,105900,14005841530,18660,18670,18680,18660,1617
|
|
20230630,105800,13975655680,18680,18680,18680,18670,2312
|
|
20230630,105700,13932488780,18670,18690,18690,18670,2197
|
|
20230630,105600,13891449330,18690,18680,18690,18680,2067
|
|
20230630,105500,13852836390,18680,18690,18690,18680,402
|
|
20230630,105400,13845325900,18690,18710,18710,18680,7400
|
|
20230630,105300,13706972820,18710,18720,18720,18710,2236
|
|
20230630,105200,13665132040,18720,18730,18730,18710,2716
|
|
20230630,105100,13614282560,18730,18750,18750,18730,2680
|
|
20230630,105000,13564072040,18740,18740,18750,18740,1029
|
|
20230630,104900,13544782170,18740,18740,18750,18740,522
|
|
20230630,104800,13534995800,18750,18740,18750,18740,412
|
|
20230630,104700,13527273380,18750,18740,18750,18740,963
|
|
20230630,104600,13509222660,18740,18750,18750,18740,752
|
|
20230630,104500,13495129650,18750,18730,18760,18730,4676
|
|
20230630,104400,13407469810,18730,18750,18750,18730,1702
|
|
20230630,104300,13375570090,18750,18760,18770,18750,5073
|
|
20230630,104200,13280404670,18770,18770,18770,18760,3051
|
|
20230630,104100,13223162400,18770,18770,18780,18760,2714
|
|
20230630,104000,13172222680,18760,18750,18760,18750,1114
|
|
20230630,103900,13151327000,18740,18740,18750,18740,1238
|
|
20230630,103800,13128118380,18740,18740,18750,18740,587
|
|
20230630,103700,13117116850,18740,18740,18740,18730,1232
|
|
20230630,103600,13094029580,18740,18750,18760,18730,1026
|
|
20230630,103500,13074793730,18750,18730,18770,18730,5996
|
|
20230630,103400,12962368020,18730,18700,18730,18700,5746
|
|
20230630,103300,12854800860,18700,18700,18710,18700,535
|
|
20230630,103200,12844795870,18710,18700,18710,18690,2192
|
|
20230630,103100,12803803650,18700,18690,18700,18680,651
|
|
20230630,103000,12791637910,18690,18690,18690,18680,366
|
|
20230630,102900,12784798550,18690,18680,18690,18680,1169
|
|
20230630,102800,12762954020,18690,18700,18700,18690,945
|
|
20230630,102700,12745290150,18700,18700,18700,18690,3619
|
|
20230630,102600,12677634490,18690,18700,18710,18690,1950
|
|
20230630,102500,12641171870,18700,18700,18710,18700,314
|
|
20230630,102400,12635300050,18700,18710,18710,18700,803
|
|
20230630,102300,12620281870,18710,18710,18710,18690,1289
|
|
20230630,102200,12596184420,18710,18690,18710,18680,1911
|
|
20230630,102100,12560458170,18690,18690,18690,18680,893
|
|
20230630,102000,12543768210,18690,18680,18700,18680,559
|
|
20230630,101900,12533320920,18680,18690,18690,18680,727
|
|
20230630,101800,12519737790,18690,18700,18700,18690,781
|
|
20230630,101700,12505140020,18700,18690,18700,18690,1241
|
|
20230630,101600,12481938330,18690,18690,18700,18680,1419
|
|
20230630,101500,12455418680,18690,18690,18690,18680,608
|
|
20230630,101400,12444056210,18680,18680,18690,18670,2099
|
|
20230630,101300,12404845730,18680,18690,18690,18670,2668
|
|
20230630,101200,12355008510,18680,18700,18710,18680,7059
|
|
20230630,101100,12223050340,18700,18710,18710,18700,2206
|
|
20230630,101000,12181785590,18700,18700,18700,18690,9276
|
|
20230630,100900,12008326910,18700,18700,18700,18690,3379
|
|
20230630,100800,11945141590,18700,18680,18700,18680,10718
|
|
20230630,100700,11744747130,18690,18680,18690,18680,8377
|
|
20230630,100600,11588184480,18680,18680,18690,18670,12352
|
|
20230630,100500,11357341350,18670,18680,18700,18670,4706
|
|
20230630,100400,11269411520,18680,18660,18690,18660,3664
|
|
20230630,100300,11200986940,18640,18650,18650,18640,2303
|
|
20230630,100200,11158036280,18650,18650,18650,18640,815
|
|
20230630,100100,11142837010,18650,18650,18650,18640,1325
|
|
20230630,100000,11118130950,18650,18690,18690,18650,2838
|
|
20230630,095900,11065158680,18690,18670,18690,18660,659
|
|
20230630,095800,11052851340,18670,18690,18690,18650,1443
|
|
20230630,095700,11025916820,18680,18700,18700,18680,1056
|
|
20230630,095600,11006181380,18700,18710,18710,18690,1978
|
|
20230630,095500,10969196180,18700,18710,18710,18690,2699
|
|
20230630,095400,10918718100,18710,18690,18710,18690,3255
|
|
20230630,095300,10857848110,18690,18680,18700,18680,1765
|
|
20230630,095200,10824854960,18680,18700,18710,18680,3842
|
|
20230630,095100,10753006500,18700,18670,18700,18670,4997
|
|
20230630,095000,10659603810,18670,18620,18700,18610,9061
|
|
20230630,094900,10490585330,18620,18620,18620,18610,1023
|
|
20230630,094800,10471543430,18620,18620,18620,18600,2697
|
|
20230630,094700,10421351400,18620,18620,18630,18610,2161
|
|
20230630,094600,10381109060,18620,18590,18620,18590,911
|
|
20230630,094500,10364161040,18590,18560,18610,18520,4917
|
|
20230630,094400,10272875920,18560,18650,18650,18560,6839
|
|
20230630,094300,10145599130,18650,18660,18680,18650,3421
|
|
20230630,094200,10081759040,18670,18660,18670,18650,1928
|
|
20230630,094100,10045786780,18670,18700,18710,18660,7900
|
|
20230630,094000,9898205120,18710,18690,18710,18680,6054
|
|
20230630,093900,9784992740,18690,18680,18700,18680,3275
|
|
20230630,093800,9723770050,18690,18670,18710,18670,7660
|
|
20230630,093700,9580574520,18660,18680,18680,18660,2796
|
|
20230630,093600,9528363310,18680,18690,18710,18620,11118
|
|
20230630,093500,9320656750,18690,18620,18710,18620,11722
|
|
20230630,093400,9101783230,18640,18570,18640,18570,5780
|
|
20230630,093300,8994306770,18570,18470,18580,18470,10562
|
|
20230630,093200,8798757040,18490,18430,18490,18430,4550
|
|
20230630,093100,8714776340,18440,18380,18440,18380,15050
|
|
20230630,093000,8437640300,18390,18410,18410,18380,4416
|
|
20230630,092900,8356404900,18410,18460,18460,18410,7912
|
|
20230630,092800,8210543790,18460,18450,18470,18440,3579
|
|
20230630,092700,8144481510,18440,18430,18460,18420,14169
|
|
20230630,092600,7883294260,18420,18410,18440,18400,5802
|
|
20230630,092500,7776385260,18410,18360,18420,18350,4184
|
|
20230630,092400,7699412600,18360,18360,18390,18340,7288
|
|
20230630,092300,7565570220,18360,18350,18380,18340,2190
|
|
20230630,092200,7525370990,18340,18310,18340,18310,3334
|
|
20230630,092100,7464271480,18320,18290,18320,18290,4217
|
|
20230630,092000,7387059730,18290,18310,18310,18280,4499
|
|
20230630,091900,7304746340,18310,18330,18330,18290,4058
|
|
20230630,091800,7230464220,18320,18240,18330,18240,7372
|
|
20230630,091700,7095589890,18240,18200,18260,18200,7650
|
|
20230630,091600,6956151170,18210,18180,18240,18130,11646
|
|
20230630,091500,6744141650,18190,18070,18190,18060,12605
|
|
20230630,091400,6515847050,18070,18070,18070,18060,19557
|
|
20230630,091300,6162457160,18070,18110,18110,18060,22811
|
|
20230630,091200,5749977330,18110,18040,18110,18020,23105
|
|
20230630,091100,5333074970,18040,18060,18070,18030,29403
|
|
20230630,091000,4802467970,18060,18110,18120,18050,35884
|
|
20230630,090900,4153351790,18120,18130,18150,18110,26426
|
|
20230630,090800,3674570170,18130,18180,18180,18130,27569
|
|
20230630,090700,3174251450,18180,18200,18210,18170,18943
|
|
20230630,090600,2829587030,18190,18170,18210,18160,12936
|
|
20230630,090500,2594162990,18160,18220,18230,18160,25370
|
|
20230630,090400,2132540990,18230,18230,18260,18210,20928
|
|
20230630,090300,1751115740,18230,18300,18300,18220,17752
|
|
20230630,090200,1427363950,18290,18350,18360,18290,30169
|
|
20230630,090100,874599440,18350,18530,18530,18300,28896
|
|
20230630,090000,342539830,18550,18520,18580,18510,17800
|