598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185500,3684704500,9040,9040,9040,9040,13831
|
|
20230630,185400,3684704500,9040,9040,9040,9040,0
|
|
20230630,185300,3684704500,9040,9040,9040,9040,0
|
|
20230630,185200,3684704500,9040,9040,9040,9040,0
|
|
20230630,185100,3684704500,9040,9040,9040,9040,0
|
|
20230630,185000,3684704500,9040,9040,9040,9040,0
|
|
20230630,184900,3684704500,9040,9040,9040,9040,0
|
|
20230630,184800,3684704500,9040,9040,9040,9040,0
|
|
20230630,184700,3684704500,9040,9040,9040,9040,0
|
|
20230630,184600,3684704500,9040,9040,9040,9040,0
|
|
20230630,184500,3684704500,9040,9040,9040,9040,0
|
|
20230630,184400,3684704500,9040,9040,9040,9040,0
|
|
20230630,184300,3684704500,9040,9040,9040,9040,0
|
|
20230630,184200,3684704500,9040,9040,9040,9040,0
|
|
20230630,184100,3684704500,9040,9040,9040,9040,0
|
|
20230630,184000,3684704500,9040,9040,9040,9040,0
|
|
20230630,183900,3684704500,9040,9040,9040,9040,0
|
|
20230630,183800,3684704500,9040,9040,9040,9040,0
|
|
20230630,183700,3684704500,9040,9040,9040,9040,0
|
|
20230630,183600,3684704500,9040,9040,9040,9040,0
|
|
20230630,183500,3684704500,9040,9040,9040,9040,0
|
|
20230630,183400,3684704500,9040,9040,9040,9040,0
|
|
20230630,183300,3684704500,9040,9040,9040,9040,0
|
|
20230630,183200,3684704500,9040,9040,9040,9040,0
|
|
20230630,183100,3684704500,9040,9040,9040,9040,0
|
|
20230630,183000,3684704500,9040,9040,9040,9040,0
|
|
20230630,182900,3684704500,9040,9040,9040,9040,0
|
|
20230630,182800,3684704500,9040,9040,9040,9040,0
|
|
20230630,182700,3684704500,9040,9040,9040,9040,0
|
|
20230630,182600,3684704500,9040,9040,9040,9040,0
|
|
20230630,182500,3684704500,9040,9040,9040,9040,13831
|
|
20230630,182400,3684704500,9040,9040,9040,9040,0
|
|
20230630,182300,3684704500,9040,9040,9040,9040,0
|
|
20230630,182200,3684704500,9040,9040,9040,9040,0
|
|
20230630,182100,3684704500,9040,9040,9040,9040,0
|
|
20230630,182000,3684704500,9040,9040,9040,9040,0
|
|
20230630,181900,3684704500,9040,9040,9040,9040,0
|
|
20230630,181800,3684704500,9040,9040,9040,9040,0
|
|
20230630,181700,3684704500,9040,9040,9040,9040,0
|
|
20230630,181600,3684704500,9040,9040,9040,9040,0
|
|
20230630,181500,3684704500,9040,9040,9040,9040,0
|
|
20230630,181400,3684704500,9040,9040,9040,9040,0
|
|
20230630,181300,3684704500,9040,9040,9040,9040,0
|
|
20230630,181200,3684704500,9040,9040,9040,9040,0
|
|
20230630,181100,3684704500,9040,9040,9040,9040,0
|
|
20230630,181000,3684704500,9040,9040,9040,9040,0
|
|
20230630,180900,3684704500,9040,9040,9040,9040,0
|
|
20230630,180800,3684704500,9040,9040,9040,9040,0
|
|
20230630,180700,3684704500,9040,9040,9040,9040,0
|
|
20230630,180600,3684704500,9040,9040,9040,9040,0
|
|
20230630,180500,3684704500,9040,9040,9040,9040,0
|
|
20230630,180400,3684704500,9040,9040,9040,9040,0
|
|
20230630,180300,3684704500,9040,9040,9040,9040,0
|
|
20230630,180200,3684704500,9040,9040,9040,9040,0
|
|
20230630,180100,3684704500,9040,9040,9040,9040,0
|
|
20230630,180000,3684704500,9040,9040,9040,9040,0
|
|
20230630,175900,3684704500,9040,9040,9040,9040,0
|
|
20230630,175800,3684704500,9040,9040,9040,9040,0
|
|
20230630,175700,3684704500,9040,9040,9040,9040,0
|
|
20230630,175600,3684704500,9040,9040,9040,9040,0
|
|
20230630,175500,3684704500,9040,9040,9040,9040,13831
|
|
20230630,175400,3684704500,9040,9040,9040,9040,0
|
|
20230630,175300,3684704500,9040,9040,9040,9040,0
|
|
20230630,175200,3684704500,9040,9040,9040,9040,0
|
|
20230630,175100,3684704500,9040,9040,9040,9040,0
|
|
20230630,175000,3684704500,9040,9040,9040,9040,0
|
|
20230630,174900,3684704500,9040,9040,9040,9040,0
|
|
20230630,174800,3684704500,9040,9040,9040,9040,0
|
|
20230630,174700,3684704500,9040,9040,9040,9040,0
|
|
20230630,174600,3684704500,9040,9040,9040,9040,0
|
|
20230630,174500,3684704500,9040,9040,9040,9040,0
|
|
20230630,174400,3684704500,9040,9040,9040,9040,0
|
|
20230630,174300,3684704500,9040,9040,9040,9040,0
|
|
20230630,174200,3684704500,9040,9040,9040,9040,0
|
|
20230630,174100,3684704500,9040,9040,9040,9040,0
|
|
20230630,174000,3684704500,9040,9040,9040,9040,0
|
|
20230630,173900,3684704500,9040,9040,9040,9040,0
|
|
20230630,173800,3684704500,9040,9040,9040,9040,0
|
|
20230630,173700,3684704500,9040,9040,9040,9040,0
|
|
20230630,173600,3684704500,9040,9040,9040,9040,0
|
|
20230630,173500,3684704500,9040,9040,9040,9040,0
|
|
20230630,173400,3684704500,9040,9040,9040,9040,0
|
|
20230630,173300,3684704500,9040,9040,9040,9040,0
|
|
20230630,173200,3684704500,9040,9040,9040,9040,0
|
|
20230630,173100,3684704500,9040,9040,9040,9040,0
|
|
20230630,173000,3684704500,9040,9040,9040,9040,0
|
|
20230630,172900,3684704500,9040,9040,9040,9040,0
|
|
20230630,172800,3684704500,9040,9040,9040,9040,0
|
|
20230630,172700,3684704500,9040,9040,9040,9040,0
|
|
20230630,172600,3684704500,9040,9040,9040,9040,0
|
|
20230630,172500,3684704500,9040,9040,9040,9040,13831
|
|
20230630,172400,3684704500,9040,9040,9040,9040,0
|
|
20230630,172300,3684704500,9040,9040,9040,9040,0
|
|
20230630,172200,3684704500,9040,9040,9040,9040,0
|
|
20230630,172100,3684704500,9040,9040,9040,9040,0
|
|
20230630,172000,3684704500,9040,9040,9040,9040,0
|
|
20230630,171900,3684704500,9040,9040,9040,9040,0
|
|
20230630,171800,3684704500,9040,9040,9040,9040,0
|
|
20230630,171700,3684704500,9040,9040,9040,9040,0
|
|
20230630,171600,3684704500,9040,9040,9040,9040,0
|
|
20230630,171500,3684704500,9040,9040,9040,9040,0
|
|
20230630,171400,3684704500,9040,9040,9040,9040,0
|
|
20230630,171300,3684704500,9040,9040,9040,9040,0
|
|
20230630,171200,3684704500,9040,9040,9040,9040,0
|
|
20230630,171100,3684704500,9040,9040,9040,9040,0
|
|
20230630,171000,3684704500,9040,9040,9040,9040,0
|
|
20230630,170900,3684704500,9040,9040,9040,9040,0
|
|
20230630,170800,3684704500,9040,9040,9040,9040,0
|
|
20230630,170700,3684704500,9040,9040,9040,9040,0
|
|
20230630,170600,3684704500,9040,9040,9040,9040,0
|
|
20230630,170500,3684704500,9040,9040,9040,9040,0
|
|
20230630,170400,3684704500,9040,9040,9040,9040,0
|
|
20230630,170300,3684704500,9040,9040,9040,9040,0
|
|
20230630,170200,3684704500,9040,9040,9040,9040,0
|
|
20230630,170100,3684704500,9040,9040,9040,9040,0
|
|
20230630,170000,3684704500,9040,9040,9040,9040,0
|
|
20230630,165900,3684704500,9040,9040,9040,9040,0
|
|
20230630,165800,3684704500,9040,9040,9040,9040,0
|
|
20230630,165700,3684704500,9040,9040,9040,9040,0
|
|
20230630,165600,3684704500,9040,9040,9040,9040,0
|
|
20230630,165500,3684704500,9040,9040,9040,9040,13831
|
|
20230630,165400,3684704500,9040,9040,9040,9040,0
|
|
20230630,165300,3684704500,9040,9040,9040,9040,0
|
|
20230630,165200,3684704500,9040,9040,9040,9040,0
|
|
20230630,165100,3684704500,9040,9040,9040,9040,0
|
|
20230630,165000,3684704500,9040,9040,9040,9040,0
|
|
20230630,164900,3684704500,9040,9040,9040,9040,0
|
|
20230630,164800,3684704500,9040,9040,9040,9040,0
|
|
20230630,164700,3684704500,9040,9040,9040,9040,0
|
|
20230630,164600,3684704500,9040,9040,9040,9040,0
|
|
20230630,164500,3684704500,9040,9040,9040,9040,0
|
|
20230630,164400,3684704500,9040,9040,9040,9040,0
|
|
20230630,164300,3684704500,9040,9040,9040,9040,0
|
|
20230630,164200,3684704500,9040,9040,9040,9040,0
|
|
20230630,164100,3684704500,9040,9040,9040,9040,0
|
|
20230630,164000,3684704500,9040,9040,9040,9040,0
|
|
20230630,163900,3684704500,9040,9040,9040,9040,0
|
|
20230630,163800,3684704500,9040,9040,9040,9040,0
|
|
20230630,163700,3684704500,9040,9040,9040,9040,0
|
|
20230630,163600,3684704500,9040,9040,9040,9040,0
|
|
20230630,163500,3684704500,9040,9040,9040,9040,0
|
|
20230630,163400,3684704500,9040,9040,9040,9040,0
|
|
20230630,163300,3684704500,9040,9040,9040,9040,0
|
|
20230630,163200,3684704500,9040,9040,9040,9040,0
|
|
20230630,163100,3684704500,9040,9040,9040,9040,0
|
|
20230630,163000,3684704500,9040,9040,9040,9040,0
|
|
20230630,162900,3684704500,9040,9040,9040,9040,0
|
|
20230630,162800,3684704500,9040,9040,9040,9040,0
|
|
20230630,162700,3684704500,9040,9040,9040,9040,0
|
|
20230630,162600,3684704500,9040,9040,9040,9040,0
|
|
20230630,162500,3684704500,9040,9040,9040,9040,13831
|
|
20230630,162400,3684704500,9040,9040,9040,9040,0
|
|
20230630,162300,3684704500,9040,9040,9040,9040,0
|
|
20230630,162200,3684704500,9040,9040,9040,9040,0
|
|
20230630,162100,3684704500,9040,9040,9040,9040,0
|
|
20230630,162000,3684704500,9040,9040,9040,9040,0
|
|
20230630,161900,3684704500,9040,9040,9040,9040,0
|
|
20230630,161800,3684704500,9040,9040,9040,9040,0
|
|
20230630,161700,3684704500,9040,9040,9040,9040,0
|
|
20230630,161600,3684704500,9040,9040,9040,9040,0
|
|
20230630,161500,3684704500,9040,9040,9040,9040,0
|
|
20230630,161400,3684704500,9040,9040,9040,9040,0
|
|
20230630,161300,3684704500,9040,9040,9040,9040,0
|
|
20230630,161200,3684704500,9040,9040,9040,9040,0
|
|
20230630,161100,3684704500,9040,9040,9040,9040,0
|
|
20230630,161000,3684704500,9040,9040,9040,9040,0
|
|
20230630,160900,3684704500,9040,9040,9040,9040,0
|
|
20230630,160800,3684704500,9040,9040,9040,9040,0
|
|
20230630,160700,3684704500,9040,9040,9040,9040,0
|
|
20230630,160600,3684704500,9040,9040,9040,9040,0
|
|
20230630,160500,3684704500,9040,9040,9040,9040,0
|
|
20230630,160400,3684704500,9040,9040,9040,9040,0
|
|
20230630,160300,3684704500,9040,9040,9040,9040,0
|
|
20230630,160200,3684704500,9040,9040,9040,9040,0
|
|
20230630,160100,3684704500,9040,9040,9040,9040,0
|
|
20230630,160000,3684704500,9040,9040,9040,9040,0
|
|
20230630,155900,3684704500,9040,9040,9040,9040,0
|
|
20230630,155800,3684704500,9040,9040,9040,9040,0
|
|
20230630,155700,3684704500,9040,9040,9040,9040,0
|
|
20230630,155600,3684704500,9040,9040,9040,9040,0
|
|
20230630,155500,3684704500,9040,9040,9040,9040,13831
|
|
20230630,155400,3684704500,9040,9040,9040,9040,0
|
|
20230630,155300,3684704500,9040,9040,9040,9040,0
|
|
20230630,155200,3684704500,9040,9040,9040,9040,0
|
|
20230630,155100,3684704500,9040,9040,9040,9040,0
|
|
20230630,155000,3684704500,9040,9040,9040,9040,0
|
|
20230630,154900,3684704500,9040,9040,9040,9040,0
|
|
20230630,154800,3684704500,9040,9040,9040,9040,0
|
|
20230630,154700,3684704500,9040,9040,9040,9040,0
|
|
20230630,154600,3684704500,9040,9040,9040,9040,0
|
|
20230630,154500,3684704500,9040,9040,9040,9040,0
|
|
20230630,154400,3684704500,9040,9040,9040,9040,0
|
|
20230630,154300,3684704500,9040,9040,9040,9040,0
|
|
20230630,154200,3684704500,9040,9040,9040,9040,0
|
|
20230630,154100,3684704500,9040,9040,9040,9040,0
|
|
20230630,154000,3684704500,9040,9040,9040,9040,0
|
|
20230630,153900,3684704500,9040,9040,9040,9040,0
|
|
20230630,153800,3684704500,9040,9040,9040,9040,0
|
|
20230630,153700,3684704500,9040,9040,9040,9040,0
|
|
20230630,153600,3684704500,9040,9040,9040,9040,0
|
|
20230630,153500,3684704500,9040,9040,9040,9040,0
|
|
20230630,153400,3684704500,9040,9040,9040,9040,0
|
|
20230630,153300,3684704500,9040,9040,9040,9040,0
|
|
20230630,153200,3684704500,9040,9040,9040,9040,0
|
|
20230630,153100,3684704500,9040,9040,9040,9040,0
|
|
20230630,153000,3684704500,9040,9040,9040,9040,13831
|
|
20230630,152900,3559672260,9040,9040,9040,9040,0
|
|
20230630,152800,3559672260,9040,9040,9040,9040,0
|
|
20230630,152700,3559672260,9040,9040,9040,9040,0
|
|
20230630,152600,3559672260,9040,9040,9040,9040,0
|
|
20230630,152500,3559672260,9040,9040,9040,9040,0
|
|
20230630,152400,3559672260,9040,9040,9040,9040,0
|
|
20230630,152300,3559672260,9040,9040,9040,9040,0
|
|
20230630,152200,3559672260,9040,9040,9040,9040,0
|
|
20230630,152100,3559672260,9040,9040,9040,9040,0
|
|
20230630,152000,3559672260,9040,9040,9040,9040,0
|
|
20230630,151900,3559672260,9040,9050,9050,9040,162
|
|
20230630,151800,3558206370,9040,9050,9050,9040,820
|
|
20230630,151700,3550786170,9050,9070,9070,9050,1276
|
|
20230630,151600,3539225230,9060,9060,9070,9060,306
|
|
20230630,151500,3536450840,9080,9040,9080,9020,11406
|
|
20230630,151400,3433506410,9070,9060,9070,9040,59
|
|
20230630,151300,3432971350,9040,9060,9070,9040,83
|
|
20230630,151200,3432219370,9040,9040,9070,9020,10455
|
|
20230630,151100,3337723280,9040,9040,9050,9040,240
|
|
20230630,151000,3335551340,9040,9050,9060,9040,1981
|
|
20230630,150900,3317623340,9050,9050,9060,9050,646
|
|
20230630,150800,3311775730,9050,9050,9070,9050,344
|
|
20230630,150700,3308659370,9060,9050,9060,9040,366
|
|
20230630,150600,3305345460,9060,9060,9070,9050,1871
|
|
20230630,150500,3288390410,9060,9070,9080,9040,1456
|
|
20230630,150400,3275187300,9070,9060,9080,9040,7292
|
|
20230630,150300,3209049260,9050,9030,9070,9030,876
|
|
20230630,150200,3201116500,9070,9040,9070,9010,14854
|
|
20230630,150100,3067047530,9050,9040,9050,9040,396
|
|
20230630,150000,3063466130,9040,9020,9050,9020,188
|
|
20230630,145900,3061766490,9020,9020,9040,9020,1217
|
|
20230630,145800,3050782130,9020,9020,9050,9010,2787
|
|
20230630,145700,3025599510,9050,9020,9050,9020,334
|
|
20230630,145600,3022580700,9050,9020,9050,9020,167
|
|
20230630,145500,3021073590,9020,9050,9050,9020,658
|
|
20230630,145400,3015134100,9050,9030,9050,9020,364
|
|
20230630,145300,3011842440,9020,9030,9030,9020,529
|
|
20230630,145200,3007066760,9030,9030,9030,9030,78
|
|
20230630,145100,3006362420,9030,9020,9030,9020,12
|
|
20230630,145000,3006254130,9030,9050,9050,9020,3025
|
|
20230630,144900,2978941520,9050,9050,9050,9050,7
|
|
20230630,144800,2978878170,9050,9040,9050,9040,8
|
|
20230630,144700,2978805800,9050,9040,9050,9040,119
|
|
20230630,144600,2977728990,9050,9040,9050,9030,2238
|
|
20230630,144500,2957497450,9040,9050,9060,9040,925
|
|
20230630,144400,2949125530,9040,9050,9050,9040,15
|
|
20230630,144300,2948989820,9050,9040,9050,9040,107
|
|
20230630,144200,2948021500,9040,9040,9050,9040,8
|
|
20230630,144100,2947949150,9040,9040,9040,9040,182
|
|
20230630,144000,2946303870,9040,9080,9080,9040,520
|
|
20230630,143900,2941588080,9080,9040,9080,9030,14190
|
|
20230630,143800,2813149150,9050,9050,9050,9050,30
|
|
20230630,143700,2812877650,9030,9030,9030,9030,220
|
|
20230630,143600,2810891050,9040,9040,9040,9040,111
|
|
20230630,143500,2809887610,9050,9040,9050,9010,10651
|
|
20230630,143400,2713801760,9040,9050,9050,9040,438
|
|
20230630,143300,2709842010,9050,9050,9050,9050,41
|
|
20230630,143200,2709470960,9050,9050,9050,9040,10
|
|
20230630,143100,2709380470,9050,9050,9050,9050,15
|
|
20230630,143000,2709244720,9050,9040,9050,9040,172
|
|
20230630,142900,2707689280,9050,9040,9050,9040,604
|
|
20230630,142800,2702227080,9050,9050,9050,9050,563
|
|
20230630,142700,2697131930,9050,9050,9050,9030,227
|
|
20230630,142600,2695081580,9050,9060,9060,9050,2357
|
|
20230630,142500,2673748560,9060,9020,9060,9010,5552
|
|
20230630,142400,2623561520,9030,9020,9030,9020,502
|
|
20230630,142300,2619033110,9020,9020,9020,9020,316
|
|
20230630,142200,2616182790,9030,9020,9030,9010,242
|
|
20230630,142100,2613999850,9010,9020,9030,9010,217
|
|
20230630,142000,2612041320,9030,9030,9030,9020,4747
|
|
20230630,141900,2569221860,9020,9030,9030,9020,605
|
|
20230630,141800,2563763160,9050,9030,9050,9030,731
|
|
20230630,141700,2557150130,9040,9050,9060,9040,976
|
|
20230630,141600,2548317570,9050,9050,9050,9040,242
|
|
20230630,141500,2546128470,9050,9050,9050,9050,36
|
|
20230630,141400,2545802670,9050,9050,9050,9050,78
|
|
20230630,141300,2545096770,9040,9040,9040,9040,80
|
|
20230630,141200,2544373570,9040,9040,9040,9040,30
|
|
20230630,141100,2544102370,9050,9060,9060,9050,27
|
|
20230630,141000,2543857980,9050,9050,9050,9050,2442
|
|
20230630,140900,2521757880,9040,9040,9040,9040,3461
|
|
20230630,140800,2490470440,9030,9030,9030,9030,504
|
|
20230630,140700,2485919320,9030,9030,9030,9030,2374
|
|
20230630,140600,2464482100,9020,9020,9020,9020,2500
|
|
20230630,140500,2441932100,9020,9020,9020,9020,200
|
|
20230630,140400,2440128100,9020,9020,9020,9020,220
|
|
20230630,140300,2438143700,9030,9030,9030,9030,5
|
|
20230630,140200,2438098550,9020,9020,9020,9020,10
|
|
20230630,140100,2438008350,9020,9020,9020,9020,16
|
|
20230630,140000,2437864030,9020,9020,9020,9020,310
|
|
20230630,135900,2435067830,9020,9030,9030,9020,353
|
|
20230630,135800,2431880250,9030,9040,9040,9030,213
|
|
20230630,135700,2429956730,9040,9020,9040,9020,91
|
|
20230630,135600,2429135890,9010,9020,9020,9010,4484
|
|
20230630,135500,2388710220,9040,9040,9040,9040,1
|
|
20230630,135400,2388701180,9030,9040,9040,9030,310
|
|
20230630,135300,2385901780,9040,9030,9040,9030,483
|
|
20230630,135200,2381535960,9040,9040,9040,9040,3
|
|
20230630,135100,2381508840,9020,9020,9020,9020,20
|
|
20230630,135000,2381328440,9020,9040,9040,9020,4124
|
|
20230630,134900,2344088110,9050,9040,9050,9040,602
|
|
20230630,134800,2338646020,9050,9040,9050,9040,24
|
|
20230630,134700,2338429050,9050,9060,9060,9050,277
|
|
20230630,134600,2335920170,9060,9050,9060,9050,511
|
|
20230630,134500,2331295510,9060,9050,9060,9050,1278
|
|
20230630,134400,2319729600,9040,9050,9050,9040,51
|
|
20230630,134300,2319268550,9050,9040,9050,9040,209
|
|
20230630,134200,2317379180,9050,9040,9050,9040,549
|
|
20230630,134100,2312410830,9040,9050,9050,9040,1019
|
|
20230630,134000,2303188980,9060,9060,9060,9060,0
|
|
20230630,133900,2303188980,9060,9060,9060,9060,37
|
|
20230630,133800,2302853760,9070,9050,9070,9030,5729
|
|
20230630,133700,2251096750,9070,9060,9070,9050,261
|
|
20230630,133600,2248731620,9070,9060,9070,9060,22
|
|
20230630,133500,2248532280,9070,9050,9070,9050,2069
|
|
20230630,133400,2229782160,9030,9050,9050,9030,174
|
|
20230630,133300,2228210880,9050,9050,9050,9050,184
|
|
20230630,133200,2226545680,9050,9040,9050,9040,3008
|
|
20230630,133100,2199328230,9030,9030,9030,9030,11
|
|
20230630,133000,2199228900,9040,9040,9040,9040,2074
|
|
20230630,132900,2180479940,9020,9030,9030,9020,2335
|
|
20230630,132800,2159394900,9030,9020,9030,9020,4203
|
|
20230630,132700,2121454520,9000,9010,9010,9000,6124
|
|
20230630,132600,2066336310,9000,9000,9000,9000,4
|
|
20230630,132500,2066300310,8980,9020,9020,8980,4084
|
|
20230630,132400,2029553790,9020,9020,9020,9020,2
|
|
20230630,132300,2029535750,9010,9020,9020,9010,94
|
|
20230630,132200,2028688660,9020,9020,9020,9020,241
|
|
20230630,132100,2026514840,9020,9010,9020,9010,500
|
|
20230630,132000,2022009810,9020,9010,9020,9010,552
|
|
20230630,131900,2017031320,9010,9010,9010,9010,574
|
|
20230630,131800,2011859580,9020,9010,9020,9010,929
|
|
20230630,131700,2003488270,9010,9020,9020,9010,930
|
|
20230630,131600,1995108340,9020,9010,9020,9010,594
|
|
20230630,131500,1989756370,9010,9010,9010,9010,437
|
|
20230630,131400,1985819000,9010,9010,9010,9010,21
|
|
20230630,131300,1985629790,9000,9010,9010,9000,141
|
|
20230630,131200,1984360760,9010,9010,9010,9010,695
|
|
20230630,131100,1978098810,9010,9000,9010,9000,789
|
|
20230630,131000,1970997210,9000,8990,9000,8990,101
|
|
20230630,130900,1970089210,8990,8990,8990,8990,778
|
|
20230630,130800,1963094990,8990,8990,8990,8990,10
|
|
20230630,130700,1963005090,8980,8990,8990,8980,1654
|
|
20230630,130600,1948136430,9000,9000,9000,9000,1051
|
|
20230630,130500,1938677430,9000,8990,9000,8990,300
|
|
20230630,130400,1935979930,8990,8990,8990,8990,430
|
|
20230630,130300,1932114230,8990,8990,8990,8990,450
|
|
20230630,130200,1928068730,8990,9000,9000,8990,501
|
|
20230630,130100,1923561730,9000,9000,9000,9000,1682
|
|
20230630,130000,1908423730,9000,9010,9010,9000,10
|
|
20230630,125900,1908333690,9000,9000,9000,9000,2
|
|
20230630,125800,1908315690,9000,9000,9000,8990,5159
|
|
20230630,125700,1861911720,9000,9010,9010,9000,466
|
|
20230630,125600,1857716950,9010,9020,9020,9010,362
|
|
20230630,125500,1854454980,9020,9020,9020,9020,109
|
|
20230630,125400,1853471800,9020,9020,9020,9020,12
|
|
20230630,125300,1853363560,9020,9020,9020,9020,4
|
|
20230630,125200,1853327480,9010,9020,9020,9010,21
|
|
20230630,125100,1853138260,9010,9010,9010,9010,513
|
|
20230630,125000,1848516130,9020,9010,9020,9010,247
|
|
20230630,124900,1846290600,9010,9010,9010,9010,9
|
|
20230630,124800,1846209510,9000,9000,9000,9000,1897
|
|
20230630,124700,1829136510,9010,9010,9010,9010,1
|
|
20230630,124600,1829127500,9000,9010,9010,9000,3441
|
|
20230630,124500,1798158470,9010,9010,9010,9010,1
|
|
20230630,124400,1798149460,9010,9010,9020,9010,616
|
|
20230630,124300,1792599210,9010,9010,9010,9010,969
|
|
20230630,124200,1783868520,9010,9010,9010,9010,250
|
|
20230630,124100,1781616020,9010,9020,9020,9010,145
|
|
20230630,124000,1780309530,9020,9020,9020,9020,2
|
|
20230630,123900,1780291490,9020,9020,9020,9010,425
|
|
20230630,123800,1776458490,9020,9020,9020,9020,5
|
|
20230630,123700,1776413390,9020,9020,9020,9010,6
|
|
20230630,123600,1776359290,9020,9020,9020,9020,336
|
|
20230630,123500,1773328570,9020,9020,9020,9020,55
|
|
20230630,123400,1772832470,9020,9020,9020,9010,782
|
|
20230630,123300,1765786600,9020,9020,9020,9020,2
|
|
20230630,123200,1765768560,9010,9010,9010,9010,14
|
|
20230630,123100,1765642420,9010,9010,9010,9010,113
|
|
20230630,123000,1764624290,9020,9020,9020,9010,214
|
|
20230630,122900,1762694020,9020,9020,9030,9020,118
|
|
20230630,122800,1761629580,9020,9020,9030,9020,1068
|
|
20230630,122700,1751986060,9020,9020,9030,9020,443
|
|
20230630,122600,1747990120,9020,9020,9020,9020,799
|
|
20230630,122500,1740783140,9020,9020,9020,9020,152
|
|
20230630,122400,1739412100,9020,9010,9020,9010,216
|
|
20230630,122300,1737463880,9020,9020,9020,9020,2821
|
|
20230630,122200,1712018460,9020,9020,9020,9020,2
|
|
20230630,122100,1712000420,9010,9020,9020,9010,13
|
|
20230630,122000,1711883230,9020,9010,9020,9010,25
|
|
20230630,121900,1711657950,9010,9010,9010,9010,9
|
|
20230630,121800,1711576860,9010,9010,9010,9010,1290
|
|
20230630,121700,1699953960,9010,9020,9020,9010,262
|
|
20230630,121600,1697592150,9020,9010,9020,9010,1910
|
|
20230630,121500,1680383020,9000,9010,9010,9000,167
|
|
20230630,121400,1678880000,9010,9010,9010,9010,557
|
|
20230630,121300,1673861430,9010,9010,9010,9010,2
|
|
20230630,121200,1673843410,9010,9010,9010,9010,11
|
|
20230630,121100,1673744300,9010,9010,9010,9010,8
|
|
20230630,121000,1673672220,9000,9000,9000,9000,1229
|
|
20230630,120900,1662611220,8990,9000,9000,8990,35
|
|
20230630,120800,1662296520,9000,9000,9000,9000,3
|
|
20230630,120700,1662269520,9000,9000,9000,9000,58
|
|
20230630,120600,1661747520,9000,9000,9000,9000,88
|
|
20230630,120500,1660955520,8990,9000,9000,8990,32
|
|
20230630,120400,1660667820,9000,9000,9000,8990,233
|
|
20230630,120300,1658571120,9000,9000,9000,9000,5
|
|
20230630,120200,1658526120,9000,9000,9000,9000,2
|
|
20230630,120100,1658508120,9000,9000,9000,9000,50
|
|
20230630,120000,1658058120,9000,9000,9000,9000,0
|
|
20230630,115900,1658058120,9000,9000,9000,9000,200
|
|
20230630,115800,1656258120,9000,8990,9000,8990,351
|
|
20230630,115700,1653102120,9000,9000,9000,9000,105
|
|
20230630,115600,1652157120,9000,8990,9000,8990,8
|
|
20230630,115500,1652085160,8990,8990,8990,8980,15
|
|
20230630,115400,1651950320,8990,8990,8990,8990,9
|
|
20230630,115300,1651869410,8980,8980,8980,8980,0
|
|
20230630,115200,1651869410,8980,9000,9000,8980,2021
|
|
20230630,115100,1633720170,9000,8990,9000,8990,716
|
|
20230630,115000,1627283120,8990,8990,8990,8990,419
|
|
20230630,114900,1623516310,8990,8990,8990,8990,573
|
|
20230630,114800,1618365040,9000,9010,9010,9000,350
|
|
20230630,114700,1615215000,9010,9000,9010,9000,6
|
|
20230630,114600,1615160980,9000,9000,9010,9000,512
|
|
20230630,114500,1610552300,9000,9010,9010,9000,102
|
|
20230630,114400,1609634030,9010,9010,9010,9010,3
|
|
20230630,114300,1609607000,9000,8990,9000,8990,256
|
|
20230630,114200,1607304820,9000,9000,9000,9000,330
|
|
20230630,114100,1604334820,8990,8990,8990,8990,0
|
|
20230630,114000,1604334820,8990,8990,8990,8990,130
|
|
20230630,113900,1603166120,9000,9000,9000,9000,551
|
|
20230630,113800,1598207120,9010,9000,9010,9000,4
|
|
20230630,113700,1598171090,9010,9010,9010,9010,3
|
|
20230630,113600,1598144060,9010,9000,9010,9000,73
|
|
20230630,113500,1597487040,9000,9000,9000,9000,30
|
|
20230630,113400,1597217040,9000,9000,9000,9000,433
|
|
20230630,113300,1593320040,9000,9010,9010,9000,45
|
|
20230630,113200,1592914670,9000,9000,9000,9000,0
|
|
20230630,113100,1592914670,9000,9000,9000,9000,88
|
|
20230630,113000,1592122670,9000,9010,9010,9000,14
|
|
20230630,112900,1591996650,9010,9000,9010,9000,61
|
|
20230630,112800,1591447640,9000,8990,9000,8990,832
|
|
20230630,112700,1583967950,8990,8990,8990,8990,151
|
|
20230630,112600,1582610460,8980,8980,8990,8980,310
|
|
20230630,112500,1579824910,9010,8980,9010,8980,23
|
|
20230630,112400,1579618130,8970,9000,9010,8970,985
|
|
20230630,112300,1570776210,9000,8980,9000,8980,466
|
|
20230630,112200,1566586830,8990,8990,8990,8990,29
|
|
20230630,112100,1566326120,8990,8990,8990,8980,1157
|
|
20230630,112000,1555934700,8990,8990,8990,8990,791
|
|
20230630,111900,1548823610,8990,8990,9000,8990,12
|
|
20230630,111800,1548715710,9000,9000,9000,9000,948
|
|
20230630,111700,1540183710,9010,9000,9010,9000,13
|
|
20230630,111600,1540066680,9000,9010,9010,9000,301
|
|
20230630,111500,1537357670,9010,9010,9010,8990,12
|
|
20230630,111400,1537249570,8990,9020,9020,8990,113
|
|
20230630,111300,1536233430,9010,8990,9010,8980,210
|
|
20230630,111200,1534341570,9010,9000,9010,8980,183
|
|
20230630,111100,1532695900,8990,9000,9000,8990,2500
|
|
20230630,111000,1510219200,9000,9010,9010,9000,1003
|
|
20230630,110900,1501192170,9000,9020,9020,9000,2203
|
|
20230630,110800,1481362600,9010,9020,9020,9010,377
|
|
20230630,110700,1477965330,9020,9010,9020,9010,910
|
|
20230630,110600,1469764630,9010,9010,9010,9010,50
|
|
20230630,110500,1469314130,9010,9020,9020,9000,730
|
|
20230630,110400,1462736790,9020,9020,9020,9020,53
|
|
20230630,110300,1462258730,9020,9020,9020,9010,115
|
|
20230630,110200,1461222530,9020,9020,9020,9020,9
|
|
20230630,110100,1461141350,9020,9010,9020,9010,18
|
|
20230630,110000,1460979090,9010,9010,9020,9010,75
|
|
20230630,105900,1460303310,9010,9020,9020,9010,211
|
|
20230630,105800,1458402180,9020,9010,9020,9010,814
|
|
20230630,105700,1451067920,9010,9010,9010,9010,1502
|
|
20230630,105600,1437534900,9010,9000,9010,9000,211
|
|
20230630,105500,1435634800,9000,9000,9000,8990,703
|
|
20230630,105400,1429307820,9000,9010,9010,9000,115
|
|
20230630,105300,1428272320,9000,9010,9010,9000,5094
|
|
20230630,105200,1382425710,9010,9010,9020,9010,1128
|
|
20230630,105100,1372262330,9020,9020,9020,9020,0
|
|
20230630,105000,1372262330,9020,9000,9020,9000,285
|
|
20230630,104900,1369694440,9010,9000,9010,9000,1646
|
|
20230630,104800,1354868710,9010,9010,9010,9010,17
|
|
20230630,104700,1354715540,9010,9000,9010,9000,2123
|
|
20230630,104600,1335608140,9000,9010,9010,9000,946
|
|
20230630,104500,1327094130,9010,9010,9010,9010,87
|
|
20230630,104400,1326310260,9010,9010,9010,9010,61
|
|
20230630,104300,1325760650,9010,9010,9010,9000,750
|
|
20230630,104200,1319008650,9010,8990,9010,8990,1115
|
|
20230630,104100,1308973560,8990,8990,8990,8990,841
|
|
20230630,104000,1301412970,8990,8980,8990,8980,37
|
|
20230630,103900,1301080360,8990,8980,8990,8980,463
|
|
20230630,103800,1296918940,8990,8990,8990,8980,125
|
|
20230630,103700,1295796190,8980,8980,8980,8980,504
|
|
20230630,103600,1291270270,8980,8980,8980,8950,99
|
|
20230630,103500,1290382820,8960,8980,8980,8950,3573
|
|
20230630,103400,1258374600,8980,8990,8990,8980,157
|
|
20230630,103300,1256964340,8990,8980,8990,8970,87
|
|
20230630,103200,1256182770,8970,8990,8990,8970,1666
|
|
20230630,103100,1241226220,8990,8970,8990,8960,861
|
|
20230630,103000,1233498430,8990,8970,8990,8970,728
|
|
20230630,102900,1226956000,8980,8980,8980,8980,123
|
|
20230630,102800,1225851460,8980,8970,8980,8970,861
|
|
20230630,102700,1218119920,8970,8960,8980,8960,358
|
|
20230630,102600,1214905160,8960,8970,8970,8960,744
|
|
20230630,102500,1208237390,8970,8970,8970,8970,10
|
|
20230630,102400,1208147690,8970,8980,8980,8970,264
|
|
20230630,102300,1205779400,8980,8960,8980,8960,2175
|
|
20230630,102200,1186276790,8960,8970,8970,8960,157
|
|
20230630,102100,1184868720,8970,8970,8970,8970,14
|
|
20230630,102000,1184743140,8960,8960,8970,8960,374
|
|
20230630,101900,1181392050,8960,8970,8970,8960,655
|
|
20230630,101800,1175522660,8960,8960,8960,8960,162
|
|
20230630,101700,1174071140,8960,8970,8970,8960,412
|
|
20230630,101600,1170379160,8970,8970,8970,8970,1000
|
|
20230630,101500,1161409160,8970,8970,8970,8970,62
|
|
20230630,101400,1160853020,8960,8960,8960,8960,465
|
|
20230630,101300,1156686620,8960,8960,8960,8950,317
|
|
20230630,101200,1153849160,8960,8970,8970,8950,299
|
|
20230630,101100,1151171050,8960,8970,8970,8960,115
|
|
20230630,101000,1150140600,8960,8960,8970,8960,403
|
|
20230630,100900,1146529710,8970,8970,8970,8970,280
|
|
20230630,100800,1144018110,8970,8960,8970,8960,16
|
|
20230630,100700,1143874690,8970,8960,8970,8960,1963
|
|
20230630,100600,1126285630,8960,8950,8960,8950,239
|
|
20230630,100500,1124146540,8960,8960,8960,8960,51
|
|
20230630,100400,1123689580,8960,8960,8960,8950,1319
|
|
20230630,100300,1111871940,8950,8950,8960,8950,826
|
|
20230630,100200,1104478240,8950,8950,8960,8950,936
|
|
20230630,100100,1096101020,8950,8950,8950,8950,62
|
|
20230630,100000,1095546120,8950,8930,8950,8930,1167
|
|
20230630,095900,1085111590,8940,8940,8940,8940,5
|
|
20230630,095800,1085066890,8940,8930,8940,8930,378
|
|
20230630,095700,1081691340,8920,8930,8930,8920,1780
|
|
20230630,095600,1065807390,8940,8930,8940,8930,418
|
|
20230630,095500,1062071660,8920,8930,8930,8920,438
|
|
20230630,095400,1058164320,8930,8940,8940,8930,2229
|
|
20230630,095300,1038257000,8940,8940,8950,8940,1148
|
|
20230630,095200,1027992100,8960,8960,8960,8950,872
|
|
20230630,095100,1020187230,8960,8960,8960,8950,141
|
|
20230630,095000,1018923970,8950,8950,8950,8950,1708
|
|
20230630,094900,1003637370,8950,8940,8950,8940,167
|
|
20230630,094800,1002143590,8940,8950,8950,8940,1110
|
|
20230630,094700,992217390,8950,8930,8950,8930,2958
|
|
20230630,094600,965776250,8930,8940,8940,8930,40
|
|
20230630,094500,965418850,8940,8930,8940,8920,2290
|
|
20230630,094400,944962160,8930,8930,8940,8930,1118
|
|
20230630,094300,934972010,8930,8940,8940,8930,2552
|
|
20230630,094200,912182330,8940,8930,8940,8930,227
|
|
20230630,094100,910152970,8940,8930,8940,8930,121
|
|
20230630,094000,909072270,8940,8930,8940,8930,486
|
|
20230630,093900,904732260,8940,8930,8940,8930,502
|
|
20230630,093800,900248430,8930,8940,8940,8920,2117
|
|
20230630,093700,881361470,8940,8940,8940,8940,267
|
|
20230630,093600,878974490,8930,8950,8950,8920,2388
|
|
20230630,093500,857649450,8940,8940,8950,8940,19
|
|
20230630,093400,857479540,8950,8930,8950,8930,88
|
|
20230630,093300,856692000,8950,8930,8950,8930,771
|
|
20230630,093200,849806950,8930,8920,8930,8910,1122
|
|
20230630,093100,839799500,8920,8910,8920,8900,1847
|
|
20230630,093000,823344070,8910,8930,8930,8900,12293
|
|
20230630,092900,713870820,8930,8930,8930,8930,201
|
|
20230630,092800,712075890,8930,8950,8950,8930,387
|
|
20230630,092700,708618010,8950,8950,8950,8950,93
|
|
20230630,092600,707785660,8950,8950,8960,8910,5999
|
|
20230630,092500,654257080,8930,8970,8970,8920,1318
|
|
20230630,092400,642488930,8970,8920,8970,8910,3243
|
|
20230630,092300,613555490,8920,8930,8930,8920,2980
|
|
20230630,092200,586949360,8930,8930,8930,8920,1705
|
|
20230630,092100,571725880,8920,8970,8980,8920,14810
|
|
20230630,092000,439150600,8980,8990,8990,8970,1811
|
|
20230630,091900,422889070,8980,9010,9010,8980,4377
|
|
20230630,091800,383540490,9010,9010,9020,9010,604
|
|
20230630,091700,378098280,9020,9020,9020,9010,1069
|
|
20230630,091600,368463090,9020,9020,9020,9020,927
|
|
20230630,091500,360101550,9010,9020,9020,9010,1157
|
|
20230630,091400,349674960,9030,9030,9030,9020,2670
|
|
20230630,091300,325568870,9050,9060,9090,9030,3291
|
|
20230630,091200,295742190,9070,9040,9070,9040,2077
|
|
20230630,091100,276934090,9050,9000,9050,9000,1171
|
|
20230630,091000,266349270,8990,8990,9010,8990,3059
|
|
20230630,090900,238836660,8990,8990,9000,8990,3500
|
|
20230630,090800,207364480,9010,9010,9010,9000,1530
|
|
20230630,090700,193586850,9020,9020,9020,9020,1598
|
|
20230630,090600,179172890,9020,9030,9030,9020,115
|
|
20230630,090500,178134540,9040,9030,9040,9010,3799
|
|
20230630,090400,143855340,9020,9020,9020,9020,646
|
|
20230630,090300,138028420,9040,9010,9040,9000,474
|
|
20230630,090200,133755210,9010,9010,9030,9000,5041
|
|
20230630,090100,88326110,9010,9020,9020,9000,417
|
|
20230630,090000,84567810,8990,9000,9060,8990,9397
|