576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183300,57868264440,3090,3090,3090,3090,231877
|
|
20230630,183200,57868264440,3090,3090,3090,3090,0
|
|
20230630,183100,57868264440,3090,3090,3090,3090,0
|
|
20230630,183000,57868264440,3090,3090,3090,3090,0
|
|
20230630,182900,57868264440,3090,3090,3090,3090,0
|
|
20230630,182800,57868264440,3090,3090,3090,3090,0
|
|
20230630,182700,57868264440,3090,3090,3090,3090,0
|
|
20230630,182600,57868264440,3090,3090,3090,3090,0
|
|
20230630,182500,57868264440,3090,3090,3090,3090,0
|
|
20230630,182400,57868264440,3090,3090,3090,3090,0
|
|
20230630,182300,57868264440,3090,3090,3090,3090,0
|
|
20230630,182200,57868264440,3090,3090,3090,3090,0
|
|
20230630,182100,57868264440,3090,3090,3090,3090,0
|
|
20230630,182000,57868264440,3090,3090,3090,3090,0
|
|
20230630,181900,57868264440,3090,3090,3090,3090,0
|
|
20230630,181800,57868264440,3090,3090,3090,3090,0
|
|
20230630,181700,57868264440,3090,3090,3090,3090,0
|
|
20230630,181600,57868264440,3090,3090,3090,3090,0
|
|
20230630,181500,57868264440,3090,3090,3090,3090,0
|
|
20230630,181400,57868264440,3090,3090,3090,3090,0
|
|
20230630,181300,57868264440,3090,3090,3090,3090,0
|
|
20230630,181200,57868264440,3090,3090,3090,3090,0
|
|
20230630,181100,57868264440,3090,3090,3090,3090,0
|
|
20230630,181000,57868264440,3090,3090,3090,3090,0
|
|
20230630,180900,57868264440,3090,3090,3090,3090,0
|
|
20230630,180800,57868264440,3090,3090,3090,3090,0
|
|
20230630,180700,57868264440,3090,3090,3090,3090,0
|
|
20230630,180600,57868264440,3090,3090,3090,3090,0
|
|
20230630,180500,57868264440,3090,3090,3090,3090,0
|
|
20230630,180400,57868264440,3090,3090,3090,3090,0
|
|
20230630,180300,57868264440,3090,3090,3090,3090,231877
|
|
20230630,180200,57868264440,3090,3090,3090,3090,0
|
|
20230630,180100,57868264440,3090,3090,3090,3090,0
|
|
20230630,180000,57868264440,3090,3090,3090,3090,0
|
|
20230630,175900,57868264440,3090,3090,3090,3090,0
|
|
20230630,175800,57868264440,3090,3090,3090,3090,0
|
|
20230630,175700,57868264440,3090,3090,3090,3090,0
|
|
20230630,175600,57868264440,3090,3090,3090,3090,0
|
|
20230630,175500,57868264440,3090,3090,3090,3090,0
|
|
20230630,175400,57868264440,3090,3090,3090,3090,0
|
|
20230630,175300,57868264440,3090,3090,3090,3090,0
|
|
20230630,175200,57868264440,3090,3090,3090,3090,0
|
|
20230630,175100,57868264440,3090,3090,3090,3090,0
|
|
20230630,175000,57868264440,3090,3090,3090,3090,0
|
|
20230630,174900,57868264440,3090,3090,3090,3090,0
|
|
20230630,174800,57868264440,3090,3090,3090,3090,0
|
|
20230630,174700,57868264440,3090,3090,3090,3090,0
|
|
20230630,174600,57868264440,3090,3090,3090,3090,0
|
|
20230630,174500,57868264440,3090,3090,3090,3090,0
|
|
20230630,174400,57868264440,3090,3090,3090,3090,0
|
|
20230630,174300,57868264440,3090,3090,3090,3090,0
|
|
20230630,174200,57868264440,3090,3090,3090,3090,0
|
|
20230630,174100,57868264440,3090,3090,3090,3090,0
|
|
20230630,174000,57868264440,3090,3090,3090,3090,0
|
|
20230630,173900,57868264440,3090,3090,3090,3090,0
|
|
20230630,173800,57868264440,3090,3090,3090,3090,0
|
|
20230630,173700,57868264440,3090,3090,3090,3090,0
|
|
20230630,173600,57868264440,3090,3090,3090,3090,0
|
|
20230630,173500,57868264440,3090,3090,3090,3090,0
|
|
20230630,173400,57868264440,3090,3090,3090,3090,0
|
|
20230630,173300,57868264440,3090,3090,3090,3090,231877
|
|
20230630,173200,57868264440,3090,3090,3090,3090,0
|
|
20230630,173100,57868264440,3090,3090,3090,3090,0
|
|
20230630,173000,57868264440,3090,3090,3090,3090,0
|
|
20230630,172900,57868264440,3090,3090,3090,3090,0
|
|
20230630,172800,57868264440,3090,3090,3090,3090,0
|
|
20230630,172700,57868264440,3090,3090,3090,3090,0
|
|
20230630,172600,57868264440,3090,3090,3090,3090,0
|
|
20230630,172500,57868264440,3090,3090,3090,3090,0
|
|
20230630,172400,57868264440,3090,3090,3090,3090,0
|
|
20230630,172300,57868264440,3090,3090,3090,3090,0
|
|
20230630,172200,57868264440,3090,3090,3090,3090,0
|
|
20230630,172100,57868264440,3090,3090,3090,3090,0
|
|
20230630,172000,57868264440,3090,3090,3090,3090,0
|
|
20230630,171900,57868264440,3090,3090,3090,3090,0
|
|
20230630,171800,57868264440,3090,3090,3090,3090,0
|
|
20230630,171700,57868264440,3090,3090,3090,3090,0
|
|
20230630,171600,57868264440,3090,3090,3090,3090,0
|
|
20230630,171500,57868264440,3090,3090,3090,3090,0
|
|
20230630,171400,57868264440,3090,3090,3090,3090,0
|
|
20230630,171300,57868264440,3090,3090,3090,3090,0
|
|
20230630,171200,57868264440,3090,3090,3090,3090,0
|
|
20230630,171100,57868264440,3090,3090,3090,3090,0
|
|
20230630,171000,57868264440,3090,3090,3090,3090,0
|
|
20230630,170900,57868264440,3090,3090,3090,3090,0
|
|
20230630,170800,57868264440,3090,3090,3090,3090,0
|
|
20230630,170700,57868264440,3090,3090,3090,3090,0
|
|
20230630,170600,57868264440,3090,3090,3090,3090,0
|
|
20230630,170500,57868264440,3090,3090,3090,3090,0
|
|
20230630,170400,57868264440,3090,3090,3090,3090,0
|
|
20230630,170300,57868264440,3090,3090,3090,3090,231877
|
|
20230630,170200,57868264440,3090,3090,3090,3090,0
|
|
20230630,170100,57868264440,3090,3090,3090,3090,0
|
|
20230630,170000,57868264440,3090,3090,3090,3090,0
|
|
20230630,165900,57868264440,3090,3090,3090,3090,0
|
|
20230630,165800,57868264440,3090,3090,3090,3090,0
|
|
20230630,165700,57868264440,3090,3090,3090,3090,0
|
|
20230630,165600,57868264440,3090,3090,3090,3090,0
|
|
20230630,165500,57868264440,3090,3090,3090,3090,0
|
|
20230630,165400,57868264440,3090,3090,3090,3090,0
|
|
20230630,165300,57868264440,3090,3090,3090,3090,0
|
|
20230630,165200,57868264440,3090,3090,3090,3090,0
|
|
20230630,165100,57868264440,3090,3090,3090,3090,0
|
|
20230630,165000,57868264440,3090,3090,3090,3090,0
|
|
20230630,164900,57868264440,3090,3090,3090,3090,0
|
|
20230630,164800,57868264440,3090,3090,3090,3090,0
|
|
20230630,164700,57868264440,3090,3090,3090,3090,0
|
|
20230630,164600,57868264440,3090,3090,3090,3090,0
|
|
20230630,164500,57868264440,3090,3090,3090,3090,0
|
|
20230630,164400,57868264440,3090,3090,3090,3090,0
|
|
20230630,164300,57868264440,3090,3090,3090,3090,0
|
|
20230630,164200,57868264440,3090,3090,3090,3090,0
|
|
20230630,164100,57868264440,3090,3090,3090,3090,0
|
|
20230630,164000,57868264440,3090,3090,3090,3090,0
|
|
20230630,163900,57868264440,3090,3090,3090,3090,0
|
|
20230630,163800,57868264440,3090,3090,3090,3090,0
|
|
20230630,163700,57868264440,3090,3090,3090,3090,0
|
|
20230630,163600,57868264440,3090,3090,3090,3090,0
|
|
20230630,163500,57868264440,3090,3090,3090,3090,0
|
|
20230630,163400,57868264440,3090,3090,3090,3090,0
|
|
20230630,163300,57868264440,3090,3090,3090,3090,231877
|
|
20230630,163200,57868264440,3090,3090,3090,3090,0
|
|
20230630,163100,57868264440,3090,3090,3090,3090,0
|
|
20230630,163000,57868264440,3090,3090,3090,3090,0
|
|
20230630,162900,57868264440,3090,3090,3090,3090,0
|
|
20230630,162800,57868264440,3090,3090,3090,3090,0
|
|
20230630,162700,57868264440,3090,3090,3090,3090,0
|
|
20230630,162600,57868264440,3090,3090,3090,3090,0
|
|
20230630,162500,57868264440,3090,3090,3090,3090,0
|
|
20230630,162400,57868264440,3090,3090,3090,3090,0
|
|
20230630,162300,57868264440,3090,3090,3090,3090,0
|
|
20230630,162200,57868264440,3090,3090,3090,3090,0
|
|
20230630,162100,57868264440,3090,3090,3090,3090,0
|
|
20230630,162000,57868264440,3090,3090,3090,3090,0
|
|
20230630,161900,57868264440,3090,3090,3090,3090,0
|
|
20230630,161800,57868264440,3090,3090,3090,3090,0
|
|
20230630,161700,57868264440,3090,3090,3090,3090,0
|
|
20230630,161600,57868264440,3090,3090,3090,3090,0
|
|
20230630,161500,57868264440,3090,3090,3090,3090,0
|
|
20230630,161400,57868264440,3090,3090,3090,3090,0
|
|
20230630,161300,57868264440,3090,3090,3090,3090,0
|
|
20230630,161200,57868264440,3090,3090,3090,3090,0
|
|
20230630,161100,57868264440,3090,3090,3090,3090,0
|
|
20230630,161000,57868264440,3090,3090,3090,3090,0
|
|
20230630,160900,57868264440,3090,3090,3090,3090,0
|
|
20230630,160800,57868264440,3090,3090,3090,3090,0
|
|
20230630,160700,57868264440,3090,3090,3090,3090,0
|
|
20230630,160600,57868264440,3090,3090,3090,3090,0
|
|
20230630,160500,57868264440,3090,3090,3090,3090,0
|
|
20230630,160400,57868264440,3090,3090,3090,3090,0
|
|
20230630,160300,57868264440,3090,3090,3090,3090,231877
|
|
20230630,160200,57868264440,3090,3090,3090,3090,0
|
|
20230630,160100,57868264440,3090,3090,3090,3090,0
|
|
20230630,160000,57868264440,3090,3090,3090,3090,0
|
|
20230630,155900,57868264440,3090,3090,3090,3090,0
|
|
20230630,155800,57868264440,3090,3090,3090,3090,0
|
|
20230630,155700,57868264440,3090,3090,3090,3090,0
|
|
20230630,155600,57868264440,3090,3090,3090,3090,0
|
|
20230630,155500,57868264440,3090,3090,3090,3090,0
|
|
20230630,155400,57868264440,3090,3090,3090,3090,0
|
|
20230630,155300,57868264440,3090,3090,3090,3090,0
|
|
20230630,155200,57868264440,3090,3090,3090,3090,0
|
|
20230630,155100,57868264440,3090,3090,3090,3090,0
|
|
20230630,155000,57868264440,3090,3090,3090,3090,0
|
|
20230630,154900,57868264440,3090,3090,3090,3090,0
|
|
20230630,154800,57868264440,3090,3090,3090,3090,0
|
|
20230630,154700,57868264440,3090,3090,3090,3090,0
|
|
20230630,154600,57868264440,3090,3090,3090,3090,0
|
|
20230630,154500,57868264440,3090,3090,3090,3090,0
|
|
20230630,154400,57868264440,3090,3090,3090,3090,0
|
|
20230630,154300,57868264440,3090,3090,3090,3090,0
|
|
20230630,154200,57868264440,3090,3090,3090,3090,0
|
|
20230630,154100,57868264440,3090,3090,3090,3090,0
|
|
20230630,154000,57868264440,3090,3090,3090,3090,0
|
|
20230630,153900,57868264440,3090,3090,3090,3090,0
|
|
20230630,153800,57868264440,3090,3090,3090,3090,0
|
|
20230630,153700,57868264440,3090,3090,3090,3090,0
|
|
20230630,153600,57868264440,3090,3090,3090,3090,0
|
|
20230630,153500,57868264440,3090,3090,3090,3090,0
|
|
20230630,153400,57868264440,3090,3090,3090,3090,0
|
|
20230630,153300,57868264440,3090,3090,3090,3090,231877
|
|
20230630,153200,57868264440,3090,3090,3090,3090,0
|
|
20230630,153100,57868264440,3090,3090,3090,3090,0
|
|
20230630,153000,57868264440,3090,3090,3090,3090,231877
|
|
20230630,152900,57151764510,3100,3100,3100,3100,0
|
|
20230630,152800,57151764510,3100,3100,3100,3100,0
|
|
20230630,152700,57151764510,3100,3100,3100,3100,0
|
|
20230630,152600,57151764510,3100,3100,3100,3100,0
|
|
20230630,152500,57151764510,3100,3100,3100,3100,0
|
|
20230630,152400,57151764510,3100,3100,3100,3100,0
|
|
20230630,152300,57151764510,3100,3100,3100,3100,0
|
|
20230630,152200,57151764510,3100,3100,3100,3100,0
|
|
20230630,152100,57151764510,3100,3100,3100,3100,0
|
|
20230630,152000,57151764510,3100,3100,3100,3100,0
|
|
20230630,151900,57151764510,3100,3110,3110,3100,105277
|
|
20230630,151800,56825094770,3110,3120,3120,3105,80289
|
|
20230630,151700,56575178470,3120,3120,3130,3115,78856
|
|
20230630,151600,56329040075,3130,3135,3140,3120,70871
|
|
20230630,151500,56107051385,3135,3135,3140,3135,34257
|
|
20230630,151400,55999530850,3135,3125,3140,3125,34973
|
|
20230630,151300,55890037150,3130,3125,3130,3125,42561
|
|
20230630,151200,55756913240,3125,3125,3130,3120,19476
|
|
20230630,151100,55696048845,3125,3120,3130,3120,39900
|
|
20230630,151000,55571380755,3125,3125,3130,3120,16531
|
|
20230630,150900,55519755195,3125,3115,3125,3115,15512
|
|
20230630,150800,55471360835,3115,3120,3125,3110,64621
|
|
20230630,150700,55269972135,3120,3140,3140,3120,99099
|
|
20230630,150600,54959687325,3140,3135,3140,3130,42462
|
|
20230630,150500,54826555390,3135,3125,3135,3120,57427
|
|
20230630,150400,54646968490,3125,3120,3135,3120,66148
|
|
20230630,150300,54439999205,3115,3115,3120,3110,68840
|
|
20230630,150200,54225637635,3115,3115,3125,3110,120106
|
|
20230630,150100,53851303625,3115,3130,3130,3105,139210
|
|
20230630,150000,53417875680,3130,3155,3160,3125,123296
|
|
20230630,145900,53030766175,3155,3175,3175,3155,82258
|
|
20230630,145800,52770458440,3170,3165,3175,3160,84605
|
|
20230630,145700,52502270385,3165,3135,3165,3135,79878
|
|
20230630,145600,52250947320,3140,3190,3195,3135,179755
|
|
20230630,145500,51681990695,3190,3200,3210,3185,250984
|
|
20230630,145400,50879439715,3200,3180,3200,3175,234123
|
|
20230630,145300,50131844490,3180,3170,3180,3165,76941
|
|
20230630,145200,49887434380,3170,3170,3175,3160,96491
|
|
20230630,145100,49581640045,3170,3160,3180,3160,190452
|
|
20230630,145000,48978046050,3160,3140,3165,3135,138253
|
|
20230630,144900,48542444550,3140,3130,3140,3125,65666
|
|
20230630,144800,48336684970,3130,3125,3130,3125,39786
|
|
20230630,144700,48212258380,3125,3120,3130,3115,73635
|
|
20230630,144600,47982312705,3120,3110,3120,3110,68547
|
|
20230630,144500,47768800955,3115,3100,3115,3095,48880
|
|
20230630,144400,47617027210,3100,3100,3100,3095,13673
|
|
20230630,144300,47574652570,3100,3090,3100,3090,80399
|
|
20230630,144200,47325675760,3095,3090,3095,3085,25097
|
|
20230630,144100,47248111880,3090,3075,3090,3075,33905
|
|
20230630,144000,47143611930,3075,3075,3075,3065,21827
|
|
20230630,143900,47076621600,3075,3080,3085,3070,59609
|
|
20230630,143800,46893265015,3085,3085,3085,3080,13501
|
|
20230630,143700,46851664550,3085,3095,3095,3080,31287
|
|
20230630,143600,46755077060,3095,3095,3095,3085,25072
|
|
20230630,143500,46677587585,3095,3100,3100,3085,54089
|
|
20230630,143400,46510207880,3100,3105,3110,3100,40732
|
|
20230630,143300,46383733395,3100,3115,3115,3100,31460
|
|
20230630,143200,46286099505,3110,3115,3115,3110,21633
|
|
20230630,143100,46218804265,3115,3110,3115,3105,37805
|
|
20230630,143000,46101224035,3105,3105,3115,3100,41069
|
|
20230630,142900,45973540715,3105,3095,3105,3095,83383
|
|
20230630,142800,45715069995,3095,3085,3095,3085,39733
|
|
20230630,142700,45592234845,3085,3080,3085,3080,37998
|
|
20230630,142600,45475102030,3080,3080,3090,3080,55494
|
|
20230630,142500,45303883065,3075,3065,3080,3060,41496
|
|
20230630,142400,45176546645,3065,3080,3080,3060,100836
|
|
20230630,142300,44867298435,3075,3095,3095,3075,72450
|
|
20230630,142200,44643935490,3090,3100,3105,3080,215760
|
|
20230630,142100,43976804800,3095,3155,3160,3090,251422
|
|
20230630,142000,43192424200,3140,3130,3160,3125,311779
|
|
20230630,141900,42211961995,3125,3085,3130,3085,272273
|
|
20230630,141800,41364878190,3090,3070,3090,3065,128522
|
|
20230630,141700,40968853645,3070,3045,3075,3040,102804
|
|
20230630,141600,40654467825,3045,3035,3045,3025,65903
|
|
20230630,141500,40454441735,3030,3025,3030,3025,58272
|
|
20230630,141400,40277932775,3025,3025,3030,3020,24558
|
|
20230630,141300,40203648810,3025,3020,3025,3020,18043
|
|
20230630,141200,40149107690,3020,3020,3025,3015,19772
|
|
20230630,141100,40089395530,3020,3015,3020,3015,19321
|
|
20230630,141000,40031061220,3020,3020,3020,3010,8926
|
|
20230630,140900,40004151840,3015,3025,3025,3005,42413
|
|
20230630,140800,39876241225,3025,3025,3030,3020,16685
|
|
20230630,140700,39825770030,3025,3030,3030,3020,22633
|
|
20230630,140600,39757298175,3030,3025,3030,3025,15318
|
|
20230630,140500,39710900315,3025,3025,3025,3020,24358
|
|
20230630,140400,39637254005,3020,3025,3030,3020,52213
|
|
20230630,140300,39479276380,3020,3015,3025,3015,33228
|
|
20230630,140200,39378959950,3015,3005,3015,3000,35151
|
|
20230630,140100,39273132475,3005,2995,3005,2995,90239
|
|
20230630,140000,39002432570,3000,2990,3000,2990,54783
|
|
20230630,135900,38838358510,2995,2995,2995,2990,30551
|
|
20230630,135800,38746971635,2995,2995,3000,2990,59080
|
|
20230630,135700,38569997545,3000,2995,3000,2995,45075
|
|
20230630,135600,38434894330,2995,3000,3005,2995,49067
|
|
20230630,135500,38287751675,3000,3010,3015,3000,74851
|
|
20230630,135400,38062969370,3010,3025,3030,3010,78262
|
|
20230630,135300,37826696460,3025,3035,3035,3025,20202
|
|
20230630,135200,37765560295,3030,3030,3035,3030,37803
|
|
20230630,135100,37650967085,3030,3030,3035,3030,17865
|
|
20230630,135000,37596819180,3030,3030,3035,3025,32924
|
|
20230630,134900,37497070955,3030,3020,3030,3020,12541
|
|
20230630,134800,37459125670,3025,3025,3030,3020,27745
|
|
20230630,134700,37375206480,3025,3035,3035,3020,54971
|
|
20230630,134600,37208767225,3025,3025,3035,3020,61643
|
|
20230630,134500,37022025565,3025,3020,3025,3015,34112
|
|
20230630,134400,36918987415,3015,3005,3015,3005,51159
|
|
20230630,134300,36765017125,3010,3005,3010,3000,50616
|
|
20230630,134200,36612797185,3005,3000,3005,3000,32396
|
|
20230630,134100,36515511995,3005,3005,3005,3000,51246
|
|
20230630,134000,36361755695,3005,3000,3005,2995,47341
|
|
20230630,133900,36219772535,3000,3000,3005,2995,95645
|
|
20230630,133800,35932867550,3000,2995,3000,2995,102549
|
|
20230630,133700,35625385690,2995,3000,3000,2995,59958
|
|
20230630,133600,35445675875,2995,2995,3000,2980,66172
|
|
20230630,133500,35247687010,2995,3010,3010,2980,176876
|
|
20230630,133400,34717905090,3010,3035,3035,3010,69728
|
|
20230630,133300,34507242175,3030,3040,3040,3025,51518
|
|
20230630,133200,34351059440,3035,3025,3050,3020,159564
|
|
20230630,133100,33866211815,3025,2990,3030,2990,165302
|
|
20230630,133000,33369109065,2985,3000,3005,2980,372277
|
|
20230630,132900,32255207445,3005,3015,3020,3000,206180
|
|
20230630,132800,31635339960,3015,3025,3030,3015,89821
|
|
20230630,132700,31364066370,3020,3035,3040,3020,162238
|
|
20230630,132600,30873299985,3040,3050,3055,3035,213006
|
|
20230630,132500,30224234905,3050,3055,3060,3050,121666
|
|
20230630,132400,29852714105,3055,3060,3060,3055,39518
|
|
20230630,132300,29731856250,3065,3065,3065,3060,9241
|
|
20230630,132200,29703558990,3065,3065,3065,3060,7994
|
|
20230630,132100,29679087125,3065,3065,3065,3060,15819
|
|
20230630,132000,29630678560,3065,3060,3065,3055,27435
|
|
20230630,131900,29546741935,3060,3060,3065,3055,67886
|
|
20230630,131800,29339015995,3065,3070,3070,3060,16650
|
|
20230630,131700,29287988700,3070,3065,3070,3065,10253
|
|
20230630,131600,29256557470,3070,3065,3070,3065,40598
|
|
20230630,131500,29132062700,3065,3065,3070,3065,21849
|
|
20230630,131400,29065087110,3065,3065,3070,3065,9018
|
|
20230630,131300,29037443790,3070,3070,3070,3065,9265
|
|
20230630,131200,29009039745,3065,3070,3075,3065,16787
|
|
20230630,131100,28957530860,3075,3075,3075,3070,12530
|
|
20230630,131000,28919023210,3075,3080,3080,3075,39821
|
|
20230630,130900,28796474310,3080,3075,3080,3070,21995
|
|
20230630,130800,28728803095,3075,3070,3075,3065,29608
|
|
20230630,130700,28637812450,3070,3060,3070,3060,37303
|
|
20230630,130600,28523408395,3060,3060,3065,3055,104120
|
|
20230630,130500,28204920995,3055,3060,3060,3055,23567
|
|
20230630,130400,28132890200,3060,3060,3065,3060,22445
|
|
20230630,130300,28064180905,3060,3060,3065,3060,13746
|
|
20230630,130200,28022107110,3065,3065,3065,3060,6485
|
|
20230630,130100,28002261960,3060,3055,3065,3055,23621
|
|
20230630,130000,27929984990,3060,3060,3065,3055,81100
|
|
20230630,125900,27681931485,3060,3070,3070,3060,18744
|
|
20230630,125800,27624545765,3070,3065,3070,3060,28659
|
|
20230630,125700,27536711615,3060,3065,3070,3060,19448
|
|
20230630,125600,27477111510,3070,3065,3070,3065,19049
|
|
20230630,125500,27418723080,3065,3065,3070,3065,29343
|
|
20230630,125400,27328740810,3070,3070,3075,3065,26048
|
|
20230630,125300,27248775245,3070,3070,3075,3070,14821
|
|
20230630,125200,27203268470,3075,3075,3075,3070,19686
|
|
20230630,125100,27142814630,3070,3075,3075,3070,13564
|
|
20230630,125000,27101113235,3075,3075,3080,3070,13048
|
|
20230630,124900,27060987410,3075,3080,3080,3070,13915
|
|
20230630,124800,27018235120,3075,3075,3080,3075,14582
|
|
20230630,124700,26973393375,3075,3075,3080,3075,12304
|
|
20230630,124600,26935554810,3075,3080,3080,3075,10160
|
|
20230630,124500,26904306060,3080,3080,3080,3075,6146
|
|
20230630,124400,26885386870,3080,3080,3080,3075,11385
|
|
20230630,124300,26850366205,3080,3080,3080,3075,15223
|
|
20230630,124200,26803530265,3080,3085,3085,3075,38250
|
|
20230630,124100,26685747815,3085,3085,3085,3080,16773
|
|
20230630,124000,26634040150,3080,3085,3085,3080,12840
|
|
20230630,123900,26594439320,3080,3090,3090,3075,34271
|
|
20230630,123800,26488726120,3090,3080,3090,3075,33038
|
|
20230630,123700,26386846970,3080,3065,3080,3060,58274
|
|
20230630,123600,26208039660,3065,3060,3065,3055,58327
|
|
20230630,123500,26029533885,3060,3055,3060,3055,10585
|
|
20230630,123400,25997176580,3055,3060,3060,3055,14795
|
|
20230630,123300,25951973470,3055,3055,3060,3055,23210
|
|
20230630,123200,25881050020,3055,3055,3060,3050,44872
|
|
20230630,123100,25743939950,3055,3055,3060,3050,28599
|
|
20230630,123000,25656533200,3055,3060,3060,3055,20058
|
|
20230630,122900,25595232690,3060,3060,3060,3050,60017
|
|
20230630,122800,25411860000,3060,3065,3065,3055,20576
|
|
20230630,122700,25348881630,3065,3060,3065,3060,27298
|
|
20230630,122600,25265315400,3060,3060,3065,3055,30968
|
|
20230630,122500,25170549630,3060,3065,3065,3060,44631
|
|
20230630,122400,25033939715,3065,3070,3070,3060,28662
|
|
20230630,122300,24946120565,3070,3065,3070,3065,14578
|
|
20230630,122200,24901436150,3065,3070,3075,3065,31321
|
|
20230630,122100,24805322860,3070,3080,3080,3070,31867
|
|
20230630,122000,24707338000,3080,3080,3085,3080,19666
|
|
20230630,121900,24646762415,3080,3080,3080,3075,29788
|
|
20230630,121800,24555030155,3080,3075,3085,3075,38512
|
|
20230630,121700,24436353800,3075,3050,3080,3050,80454
|
|
20230630,121600,24190250870,3055,3065,3065,3050,85031
|
|
20230630,121500,23930316845,3065,3065,3065,3060,51526
|
|
20230630,121400,23772614795,3060,3085,3085,3060,214936
|
|
20230630,121300,23112187870,3085,3095,3095,3080,74098
|
|
20230630,121200,22883529140,3090,3095,3100,3090,11398
|
|
20230630,121100,22848270100,3100,3100,3105,3095,18730
|
|
20230630,121000,22790208215,3100,3100,3105,3100,24556
|
|
20230630,120900,22714006915,3105,3090,3105,3085,51215
|
|
20230630,120800,22555599860,3090,3085,3090,3080,56810
|
|
20230630,120700,22380347305,3085,3095,3100,3085,107974
|
|
20230630,120600,22046830030,3095,3100,3100,3095,16096
|
|
20230630,120500,21997004540,3100,3100,3100,3095,206781
|
|
20230630,120400,21356156490,3105,3105,3105,3100,13619
|
|
20230630,120300,21313894395,3100,3105,3105,3100,20204
|
|
20230630,120200,21251249770,3105,3110,3110,3105,17770
|
|
20230630,120100,21196052355,3110,3100,3110,3100,44649
|
|
20230630,120000,21057391805,3100,3110,3110,3100,138589
|
|
20230630,115900,20627127960,3110,3110,3115,3110,23883
|
|
20230630,115800,20552851160,3110,3110,3115,3110,17054
|
|
20230630,115700,20499806410,3110,3110,3115,3110,1380
|
|
20230630,115600,20495513765,3110,3115,3115,3110,7398
|
|
20230630,115500,20472503130,3115,3115,3115,3110,4505
|
|
20230630,115400,20458489000,3115,3115,3115,3110,7349
|
|
20230630,115300,20435620715,3115,3110,3115,3105,25410
|
|
20230630,115200,20356591760,3110,3110,3115,3110,10121
|
|
20230630,115100,20325113615,3110,3115,3115,3110,14878
|
|
20230630,115000,20278835965,3115,3110,3115,3105,10020
|
|
20230630,114900,20247673515,3110,3110,3115,3110,6992
|
|
20230630,114800,20225924755,3110,3115,3115,3110,6446
|
|
20230630,114700,20205862500,3115,3110,3115,3110,21605
|
|
20230630,114600,20138658800,3115,3110,3115,3110,2453
|
|
20230630,114500,20131026265,3115,3115,3115,3110,12558
|
|
20230630,114400,20091955230,3115,3110,3115,3105,9098
|
|
20230630,114300,20063657980,3115,3110,3115,3105,13866
|
|
20230630,114200,20020549905,3110,3110,3110,3110,6699
|
|
20230630,114100,19999716015,3110,3115,3115,3110,15207
|
|
20230630,114000,19952420970,3110,3115,3115,3110,35118
|
|
20230630,113900,19843196110,3110,3115,3115,3110,4354
|
|
20230630,113800,19829639380,3115,3115,3115,3110,14757
|
|
20230630,113700,19783692300,3115,3110,3120,3110,5412
|
|
20230630,113600,19766842985,3110,3115,3115,3110,3219
|
|
20230630,113500,19756829145,3115,3115,3120,3110,9291
|
|
20230630,113400,19727879100,3120,3120,3120,3115,9631
|
|
20230630,113300,19697867795,3120,3120,3120,3115,12849
|
|
20230630,113200,19657799905,3120,3120,3120,3115,8998
|
|
20230630,113100,19629740115,3120,3115,3120,3115,14144
|
|
20230630,113000,19585626155,3115,3115,3120,3115,3688
|
|
20230630,112900,19574135910,3115,3120,3120,3115,12080
|
|
20230630,112800,19536492060,3120,3115,3120,3110,3260
|
|
20230630,112700,19526337400,3115,3115,3120,3115,20104
|
|
20230630,112600,19463713435,3110,3110,3115,3105,10964
|
|
20230630,112500,19429625995,3110,3110,3115,3110,14544
|
|
20230630,112400,19384393605,3110,3115,3115,3110,19674
|
|
20230630,112300,19323205695,3115,3110,3115,3110,8917
|
|
20230630,112200,19295470790,3115,3110,3115,3105,19718
|
|
20230630,112100,19234148655,3110,3110,3115,3105,17671
|
|
20230630,112000,19179219055,3110,3110,3115,3110,23467
|
|
20230630,111900,19106233165,3110,3120,3120,3110,55288
|
|
20230630,111800,18934133870,3120,3120,3120,3115,11415
|
|
20230630,111700,18898573445,3120,3115,3125,3115,6238
|
|
20230630,111600,18879126995,3115,3120,3125,3115,7265
|
|
20230630,111500,18856467000,3125,3115,3125,3115,8946
|
|
20230630,111400,18828534330,3120,3120,3125,3115,1555
|
|
20230630,111300,18823687345,3120,3120,3125,3110,30443
|
|
20230630,111200,18728852305,3120,3120,3120,3115,12402
|
|
20230630,111100,18690194950,3120,3120,3125,3120,12051
|
|
20230630,111000,18652583060,3125,3115,3125,3110,20288
|
|
20230630,110900,18589304225,3115,3115,3120,3110,15141
|
|
20230630,110800,18542127750,3115,3120,3120,3115,10670
|
|
20230630,110700,18508885755,3120,3120,3125,3115,9842
|
|
20230630,110600,18478190955,3120,3125,3125,3120,4584
|
|
20230630,110500,18463872840,3125,3125,3125,3120,2433
|
|
20230630,110400,18456276065,3125,3115,3125,3110,22247
|
|
20230630,110300,18386936010,3115,3115,3115,3110,10072
|
|
20230630,110200,18355565235,3115,3115,3120,3115,11440
|
|
20230630,110100,18319903575,3115,3115,3120,3115,11648
|
|
20230630,110000,18283618465,3120,3115,3120,3115,12934
|
|
20230630,105900,18243305530,3120,3120,3120,3115,20872
|
|
20230630,105800,18178242195,3120,3120,3125,3115,10170
|
|
20230630,105700,18146521695,3125,3120,3125,3120,8312
|
|
20230630,105600,18120584715,3125,3115,3125,3115,14772
|
|
20230630,105500,18074500060,3120,3120,3120,3115,10717
|
|
20230630,105400,18041105000,3120,3125,3125,3115,14020
|
|
20230630,105300,17997392060,3125,3115,3125,3115,5265
|
|
20230630,105200,17980978100,3115,3125,3125,3115,3939
|
|
20230630,105100,17968697885,3115,3120,3125,3115,13351
|
|
20230630,105000,17927041010,3125,3125,3125,3120,8345
|
|
20230630,104900,17900968600,3125,3125,3130,3120,8389
|
|
20230630,104800,17874748490,3120,3120,3130,3120,13021
|
|
20230630,104700,17834072035,3125,3125,3125,3115,6921
|
|
20230630,104600,17812477510,3125,3120,3125,3120,14671
|
|
20230630,104500,17766699200,3120,3125,3130,3120,13029
|
|
20230630,104400,17725986870,3130,3125,3130,3120,17707
|
|
20230630,104300,17670656715,3130,3125,3130,3125,16064
|
|
20230630,104200,17620440240,3125,3125,3130,3125,4568
|
|
20230630,104100,17606157520,3130,3125,3130,3120,9293
|
|
20230630,104000,17577113020,3125,3125,3130,3120,11118
|
|
20230630,103900,17542370335,3120,3125,3125,3115,29943
|
|
20230630,103800,17448924075,3125,3125,3125,3120,11321
|
|
20230630,103700,17413558645,3125,3125,3130,3120,19317
|
|
20230630,103600,17353198845,3125,3125,3130,3120,20928
|
|
20230630,103500,17287810165,3125,3125,3125,3120,16325
|
|
20230630,103400,17236815175,3125,3120,3125,3115,17667
|
|
20230630,103300,17181711370,3120,3115,3120,3110,17435
|
|
20230630,103200,17127416335,3115,3105,3115,3105,26121
|
|
20230630,103100,17046146665,3110,3110,3115,3105,13264
|
|
20230630,103000,17004904540,3110,3105,3115,3105,70862
|
|
20230630,102900,16784548925,3110,3110,3110,3105,37993
|
|
20230630,102800,16666552345,3110,3105,3110,3105,24048
|
|
20230630,102700,16591860865,3110,3110,3110,3105,9342
|
|
20230630,102600,16562818750,3110,3105,3110,3105,9550
|
|
20230630,102500,16533156820,3105,3105,3110,3105,25870
|
|
20230630,102400,16452828190,3105,3110,3110,3105,17904
|
|
20230630,102300,16397198145,3110,3115,3115,3110,31210
|
|
20230630,102200,16300128020,3115,3115,3115,3110,12483
|
|
20230630,102100,16261286645,3115,3115,3115,3110,12666
|
|
20230630,102000,16221860660,3110,3110,3115,3110,18413
|
|
20230630,101900,16164590200,3110,3115,3120,3110,43612
|
|
20230630,101800,16028894130,3115,3120,3125,3115,26553
|
|
20230630,101700,15946123405,3120,3125,3125,3120,10421
|
|
20230630,101600,15913607925,3125,3125,3130,3120,5986
|
|
20230630,101500,15894906895,3130,3125,3130,3125,8568
|
|
20230630,101400,15868111980,3125,3130,3130,3125,18365
|
|
20230630,101300,15810701935,3130,3130,3135,3125,12629
|
|
20230630,101200,15771192385,3130,3125,3130,3125,17196
|
|
20230630,101100,15717419075,3125,3130,3130,3125,10360
|
|
20230630,101000,15685010150,3130,3125,3130,3125,16164
|
|
20230630,100900,15634470955,3125,3120,3130,3120,18287
|
|
20230630,100800,15577357440,3125,3125,3130,3120,35282
|
|
20230630,100700,15467110710,3125,3125,3130,3125,63972
|
|
20230630,100600,15267015370,3130,3135,3140,3125,77805
|
|
20230630,100500,15023143095,3130,3110,3135,3110,109346
|
|
20230630,100400,14681742875,3110,3110,3115,3105,53054
|
|
20230630,100300,14516746625,3115,3115,3115,3110,14638
|
|
20230630,100200,14471206715,3115,3110,3115,3105,45090
|
|
20230630,100100,14330970790,3110,3110,3115,3110,40991
|
|
20230630,100000,14203488380,3110,3110,3115,3110,40242
|
|
20230630,095900,14078279890,3115,3115,3115,3110,11436
|
|
20230630,095800,14042695975,3110,3115,3115,3105,38023
|
|
20230630,095700,13924433420,3115,3115,3120,3110,23613
|
|
20230630,095600,13850913335,3120,3110,3120,3105,33770
|
|
20230630,095500,13745878225,3110,3110,3115,3105,44131
|
|
20230630,095400,13608528050,3105,3110,3115,3105,50231
|
|
20230630,095300,13452451675,3110,3110,3115,3105,34893
|
|
20230630,095200,13343959975,3115,3110,3115,3110,24025
|
|
20230630,095100,13269223980,3115,3115,3115,3110,23346
|
|
20230630,095000,13196546990,3115,3120,3125,3115,43730
|
|
20230630,094900,13060265245,3120,3120,3125,3115,24206
|
|
20230630,094800,12984729965,3120,3120,3120,3115,29499
|
|
20230630,094700,12892729715,3120,3115,3120,3110,25634
|
|
20230630,094600,12812889280,3110,3115,3120,3110,24891
|
|
20230630,094500,12735312110,3115,3120,3120,3110,52917
|
|
20230630,094400,12570460385,3120,3125,3125,3115,76791
|
|
20230630,094300,12330953315,3125,3125,3125,3120,17369
|
|
20230630,094200,12276717410,3125,3135,3135,3125,24460
|
|
20230630,094100,12200218920,3130,3115,3135,3115,28792
|
|
20230630,094000,12110261945,3120,3120,3125,3115,17015
|
|
20230630,093900,12057185040,3120,3120,3125,3115,36197
|
|
20230630,093800,11944174155,3120,3120,3135,3115,56546
|
|
20230630,093700,11767577050,3120,3110,3125,3110,32092
|
|
20230630,093600,11667537840,3115,3110,3115,3105,20845
|
|
20230630,093500,11602685310,3110,3110,3115,3105,48166
|
|
20230630,093400,11452899750,3110,3115,3115,3105,33903
|
|
20230630,093300,11347440865,3115,3110,3120,3105,89446
|
|
20230630,093200,11069266110,3105,3105,3110,3100,45921
|
|
20230630,093100,10926684750,3105,3115,3120,3100,101914
|
|
20230630,093000,10609896900,3120,3115,3120,3110,53286
|
|
20230630,092900,10443907325,3115,3125,3130,3115,38681
|
|
20230630,092800,10323133015,3130,3135,3135,3130,33565
|
|
20230630,092700,10218040445,3135,3140,3140,3130,36766
|
|
20230630,092600,10102739590,3135,3140,3140,3135,23837
|
|
20230630,092500,10028002240,3140,3130,3140,3125,79813
|
|
20230630,092400,9778116905,3125,3135,3135,3125,36911
|
|
20230630,092300,9662601435,3135,3135,3135,3125,46768
|
|
20230630,092200,9516158235,3135,3115,3140,3110,102390
|
|
20230630,092100,9196089495,3115,3105,3115,3100,82516
|
|
20230630,092000,8939603005,3110,3100,3110,3095,139964
|
|
20230630,091900,8505310640,3100,3095,3100,3090,93344
|
|
20230630,091800,8216273595,3095,3110,3115,3095,91581
|
|
20230630,091700,7931943295,3110,3090,3110,3085,114511
|
|
20230630,091600,7577981800,3090,3100,3105,3080,207797
|
|
20230630,091500,6935419280,3100,3130,3130,3100,242076
|
|
20230630,091400,6181116260,3125,3150,3150,3125,169371
|
|
20230630,091300,5650104175,3145,3150,3150,3140,33702
|
|
20230630,091200,5544102580,3145,3165,3170,3140,61428
|
|
20230630,091100,5350467550,3170,3130,3170,3130,53999
|
|
20230630,091000,5180816415,3135,3135,3140,3120,96272
|
|
20230630,090900,4879694970,3130,3160,3160,3130,133948
|
|
20230630,090800,4458716750,3160,3170,3170,3155,48801
|
|
20230630,090700,4304490390,3170,3190,3190,3170,122691
|
|
20230630,090600,3914747850,3185,3190,3200,3185,78338
|
|
20230630,090500,3664611655,3190,3175,3195,3165,96003
|
|
20230630,090400,3359162185,3175,3135,3175,3130,126365
|
|
20230630,090300,2961781485,3130,3160,3170,3130,200722
|
|
20230630,090200,2330433830,3160,3175,3175,3155,180673
|
|
20230630,090100,1758099490,3175,3165,3180,3160,272294
|
|
20230630,090000,895205230,3165,3205,3210,3160,245553
|