607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,190300,3725157460,13500,13500,13500,13500,0
|
|
20230630,190200,3725157460,13500,13500,13500,13500,0
|
|
20230630,190100,3725157460,13500,13500,13500,13500,0
|
|
20230630,190000,3725157460,13500,13500,13500,13500,0
|
|
20230630,185900,3725157460,13500,13500,13500,13500,0
|
|
20230630,185800,3725157460,13500,13500,13500,13500,0
|
|
20230630,185700,3725157460,13500,13500,13500,13500,0
|
|
20230630,185600,3725157460,13500,13500,13500,13500,0
|
|
20230630,185500,3725157460,13500,13500,13500,13500,0
|
|
20230630,185400,3725157460,13500,13500,13500,13500,0
|
|
20230630,185300,3725157460,13500,13500,13500,13500,0
|
|
20230630,185200,3725157460,13500,13500,13500,13500,0
|
|
20230630,185100,3725157460,13500,13500,13500,13500,0
|
|
20230630,185000,3725157460,13500,13500,13500,13500,0
|
|
20230630,184900,3725157460,13500,13500,13500,13500,0
|
|
20230630,184800,3725157460,13500,13500,13500,13500,0
|
|
20230630,184700,3725157460,13500,13500,13500,13500,0
|
|
20230630,184600,3725157460,13500,13500,13500,13500,0
|
|
20230630,184500,3725157460,13500,13500,13500,13500,0
|
|
20230630,184400,3725157460,13500,13500,13500,13500,0
|
|
20230630,184300,3725157460,13500,13500,13500,13500,0
|
|
20230630,184200,3725157460,13500,13500,13500,13500,0
|
|
20230630,184100,3725157460,13500,13500,13500,13500,0
|
|
20230630,184000,3725157460,13500,13500,13500,13500,0
|
|
20230630,183900,3725157460,13500,13500,13500,13500,0
|
|
20230630,183800,3725157460,13500,13500,13500,13500,0
|
|
20230630,183700,3725157460,13500,13500,13500,13500,0
|
|
20230630,183600,3725157460,13500,13500,13500,13500,0
|
|
20230630,183500,3725157460,13500,13500,13500,13500,0
|
|
20230630,183400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,183300,3725157460,13500,13500,13500,13500,0
|
|
20230630,183200,3725157460,13500,13500,13500,13500,0
|
|
20230630,183100,3725157460,13500,13500,13500,13500,0
|
|
20230630,183000,3725157460,13500,13500,13500,13500,0
|
|
20230630,182900,3725157460,13500,13500,13500,13500,0
|
|
20230630,182800,3725157460,13500,13500,13500,13500,0
|
|
20230630,182700,3725157460,13500,13500,13500,13500,0
|
|
20230630,182600,3725157460,13500,13500,13500,13500,0
|
|
20230630,182500,3725157460,13500,13500,13500,13500,0
|
|
20230630,182400,3725157460,13500,13500,13500,13500,0
|
|
20230630,182300,3725157460,13500,13500,13500,13500,0
|
|
20230630,182200,3725157460,13500,13500,13500,13500,0
|
|
20230630,182100,3725157460,13500,13500,13500,13500,0
|
|
20230630,182000,3725157460,13500,13500,13500,13500,0
|
|
20230630,181900,3725157460,13500,13500,13500,13500,0
|
|
20230630,181800,3725157460,13500,13500,13500,13500,0
|
|
20230630,181700,3725157460,13500,13500,13500,13500,0
|
|
20230630,181600,3725157460,13500,13500,13500,13500,0
|
|
20230630,181500,3725157460,13500,13500,13500,13500,0
|
|
20230630,181400,3725157460,13500,13500,13500,13500,0
|
|
20230630,181300,3725157460,13500,13500,13500,13500,0
|
|
20230630,181200,3725157460,13500,13500,13500,13500,0
|
|
20230630,181100,3725157460,13500,13500,13500,13500,0
|
|
20230630,181000,3725157460,13500,13500,13500,13500,0
|
|
20230630,180900,3725157460,13500,13500,13500,13500,0
|
|
20230630,180800,3725157460,13500,13500,13500,13500,0
|
|
20230630,180700,3725157460,13500,13500,13500,13500,0
|
|
20230630,180600,3725157460,13500,13500,13500,13500,0
|
|
20230630,180500,3725157460,13500,13500,13500,13500,0
|
|
20230630,180400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,180300,3725157460,13500,13500,13500,13500,0
|
|
20230630,180200,3725157460,13500,13500,13500,13500,0
|
|
20230630,180100,3725157460,13500,13500,13500,13500,0
|
|
20230630,180000,3725157460,13500,13500,13500,13500,0
|
|
20230630,175900,3725157460,13500,13500,13500,13500,0
|
|
20230630,175800,3725157460,13500,13500,13500,13500,0
|
|
20230630,175700,3725157460,13500,13500,13500,13500,0
|
|
20230630,175600,3725157460,13500,13500,13500,13500,0
|
|
20230630,175500,3725157460,13500,13500,13500,13500,0
|
|
20230630,175400,3725157460,13500,13500,13500,13500,0
|
|
20230630,175300,3725157460,13500,13500,13500,13500,0
|
|
20230630,175200,3725157460,13500,13500,13500,13500,0
|
|
20230630,175100,3725157460,13500,13500,13500,13500,0
|
|
20230630,175000,3725157460,13500,13500,13500,13500,0
|
|
20230630,174900,3725157460,13500,13500,13500,13500,0
|
|
20230630,174800,3725157460,13500,13500,13500,13500,0
|
|
20230630,174700,3725157460,13500,13500,13500,13500,0
|
|
20230630,174600,3725157460,13500,13500,13500,13500,0
|
|
20230630,174500,3725157460,13500,13500,13500,13500,0
|
|
20230630,174400,3725157460,13500,13500,13500,13500,0
|
|
20230630,174300,3725157460,13500,13500,13500,13500,0
|
|
20230630,174200,3725157460,13500,13500,13500,13500,0
|
|
20230630,174100,3725157460,13500,13500,13500,13500,0
|
|
20230630,174000,3725157460,13500,13500,13500,13500,0
|
|
20230630,173900,3725157460,13500,13500,13500,13500,0
|
|
20230630,173800,3725157460,13500,13500,13500,13500,0
|
|
20230630,173700,3725157460,13500,13500,13500,13500,0
|
|
20230630,173600,3725157460,13500,13500,13500,13500,0
|
|
20230630,173500,3725157460,13500,13500,13500,13500,0
|
|
20230630,173400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,173300,3725157460,13500,13500,13500,13500,0
|
|
20230630,173200,3725157460,13500,13500,13500,13500,0
|
|
20230630,173100,3725157460,13500,13500,13500,13500,0
|
|
20230630,173000,3725157460,13500,13500,13500,13500,0
|
|
20230630,172900,3725157460,13500,13500,13500,13500,0
|
|
20230630,172800,3725157460,13500,13500,13500,13500,0
|
|
20230630,172700,3725157460,13500,13500,13500,13500,0
|
|
20230630,172600,3725157460,13500,13500,13500,13500,0
|
|
20230630,172500,3725157460,13500,13500,13500,13500,0
|
|
20230630,172400,3725157460,13500,13500,13500,13500,0
|
|
20230630,172300,3725157460,13500,13500,13500,13500,0
|
|
20230630,172200,3725157460,13500,13500,13500,13500,0
|
|
20230630,172100,3725157460,13500,13500,13500,13500,0
|
|
20230630,172000,3725157460,13500,13500,13500,13500,0
|
|
20230630,171900,3725157460,13500,13500,13500,13500,0
|
|
20230630,171800,3725157460,13500,13500,13500,13500,0
|
|
20230630,171700,3725157460,13500,13500,13500,13500,0
|
|
20230630,171600,3725157460,13500,13500,13500,13500,0
|
|
20230630,171500,3725157460,13500,13500,13500,13500,0
|
|
20230630,171400,3725157460,13500,13500,13500,13500,0
|
|
20230630,171300,3725157460,13500,13500,13500,13500,0
|
|
20230630,171200,3725157460,13500,13500,13500,13500,0
|
|
20230630,171100,3725157460,13500,13500,13500,13500,0
|
|
20230630,171000,3725157460,13500,13500,13500,13500,0
|
|
20230630,170900,3725157460,13500,13500,13500,13500,0
|
|
20230630,170800,3725157460,13500,13500,13500,13500,0
|
|
20230630,170700,3725157460,13500,13500,13500,13500,0
|
|
20230630,170600,3725157460,13500,13500,13500,13500,0
|
|
20230630,170500,3725157460,13500,13500,13500,13500,0
|
|
20230630,170400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,170300,3725157460,13500,13500,13500,13500,0
|
|
20230630,170200,3725157460,13500,13500,13500,13500,0
|
|
20230630,170100,3725157460,13500,13500,13500,13500,0
|
|
20230630,170000,3725157460,13500,13500,13500,13500,0
|
|
20230630,165900,3725157460,13500,13500,13500,13500,0
|
|
20230630,165800,3725157460,13500,13500,13500,13500,0
|
|
20230630,165700,3725157460,13500,13500,13500,13500,0
|
|
20230630,165600,3725157460,13500,13500,13500,13500,0
|
|
20230630,165500,3725157460,13500,13500,13500,13500,0
|
|
20230630,165400,3725157460,13500,13500,13500,13500,0
|
|
20230630,165300,3725157460,13500,13500,13500,13500,0
|
|
20230630,165200,3725157460,13500,13500,13500,13500,0
|
|
20230630,165100,3725157460,13500,13500,13500,13500,0
|
|
20230630,165000,3725157460,13500,13500,13500,13500,0
|
|
20230630,164900,3725157460,13500,13500,13500,13500,0
|
|
20230630,164800,3725157460,13500,13500,13500,13500,0
|
|
20230630,164700,3725157460,13500,13500,13500,13500,0
|
|
20230630,164600,3725157460,13500,13500,13500,13500,0
|
|
20230630,164500,3725157460,13500,13500,13500,13500,0
|
|
20230630,164400,3725157460,13500,13500,13500,13500,0
|
|
20230630,164300,3725157460,13500,13500,13500,13500,0
|
|
20230630,164200,3725157460,13500,13500,13500,13500,0
|
|
20230630,164100,3725157460,13500,13500,13500,13500,0
|
|
20230630,164000,3725157460,13500,13500,13500,13500,0
|
|
20230630,163900,3725157460,13500,13500,13500,13500,0
|
|
20230630,163800,3725157460,13500,13500,13500,13500,0
|
|
20230630,163700,3725157460,13500,13500,13500,13500,0
|
|
20230630,163600,3725157460,13500,13500,13500,13500,0
|
|
20230630,163500,3725157460,13500,13500,13500,13500,0
|
|
20230630,163400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,163300,3725157460,13500,13500,13500,13500,0
|
|
20230630,163200,3725157460,13500,13500,13500,13500,0
|
|
20230630,163100,3725157460,13500,13500,13500,13500,0
|
|
20230630,163000,3725157460,13500,13500,13500,13500,0
|
|
20230630,162900,3725157460,13500,13500,13500,13500,0
|
|
20230630,162800,3725157460,13500,13500,13500,13500,0
|
|
20230630,162700,3725157460,13500,13500,13500,13500,0
|
|
20230630,162600,3725157460,13500,13500,13500,13500,0
|
|
20230630,162500,3725157460,13500,13500,13500,13500,0
|
|
20230630,162400,3725157460,13500,13500,13500,13500,0
|
|
20230630,162300,3725157460,13500,13500,13500,13500,0
|
|
20230630,162200,3725157460,13500,13500,13500,13500,0
|
|
20230630,162100,3725157460,13500,13500,13500,13500,0
|
|
20230630,162000,3725157460,13500,13500,13500,13500,0
|
|
20230630,161900,3725157460,13500,13500,13500,13500,0
|
|
20230630,161800,3725157460,13500,13500,13500,13500,0
|
|
20230630,161700,3725157460,13500,13500,13500,13500,0
|
|
20230630,161600,3725157460,13500,13500,13500,13500,0
|
|
20230630,161500,3725157460,13500,13500,13500,13500,0
|
|
20230630,161400,3725157460,13500,13500,13500,13500,0
|
|
20230630,161300,3725157460,13500,13500,13500,13500,0
|
|
20230630,161200,3725157460,13500,13500,13500,13500,0
|
|
20230630,161100,3725157460,13500,13500,13500,13500,0
|
|
20230630,161000,3725157460,13500,13500,13500,13500,0
|
|
20230630,160900,3725157460,13500,13500,13500,13500,0
|
|
20230630,160800,3725157460,13500,13500,13500,13500,0
|
|
20230630,160700,3725157460,13500,13500,13500,13500,0
|
|
20230630,160600,3725157460,13500,13500,13500,13500,0
|
|
20230630,160500,3725157460,13500,13500,13500,13500,0
|
|
20230630,160400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,160300,3725157460,13500,13500,13500,13500,0
|
|
20230630,160200,3725157460,13500,13500,13500,13500,0
|
|
20230630,160100,3725157460,13500,13500,13500,13500,0
|
|
20230630,160000,3725157460,13500,13500,13500,13500,0
|
|
20230630,155900,3725157460,13500,13500,13500,13500,0
|
|
20230630,155800,3725157460,13500,13500,13500,13500,0
|
|
20230630,155700,3725157460,13500,13500,13500,13500,0
|
|
20230630,155600,3725157460,13500,13500,13500,13500,0
|
|
20230630,155500,3725157460,13500,13500,13500,13500,0
|
|
20230630,155400,3725157460,13500,13500,13500,13500,0
|
|
20230630,155300,3725157460,13500,13500,13500,13500,0
|
|
20230630,155200,3725157460,13500,13500,13500,13500,0
|
|
20230630,155100,3725157460,13500,13500,13500,13500,0
|
|
20230630,155000,3725157460,13500,13500,13500,13500,0
|
|
20230630,154900,3725157460,13500,13500,13500,13500,0
|
|
20230630,154800,3725157460,13500,13500,13500,13500,0
|
|
20230630,154700,3725157460,13500,13500,13500,13500,0
|
|
20230630,154600,3725157460,13500,13500,13500,13500,0
|
|
20230630,154500,3725157460,13500,13500,13500,13500,0
|
|
20230630,154400,3725157460,13500,13500,13500,13500,0
|
|
20230630,154300,3725157460,13500,13500,13500,13500,0
|
|
20230630,154200,3725157460,13500,13500,13500,13500,0
|
|
20230630,154100,3725157460,13500,13500,13500,13500,0
|
|
20230630,154000,3725157460,13500,13500,13500,13500,0
|
|
20230630,153900,3725157460,13500,13500,13500,13500,0
|
|
20230630,153800,3725157460,13500,13500,13500,13500,0
|
|
20230630,153700,3725157460,13500,13500,13500,13500,0
|
|
20230630,153600,3725157460,13500,13500,13500,13500,0
|
|
20230630,153500,3725157460,13500,13500,13500,13500,0
|
|
20230630,153400,3725157460,13500,13500,13500,13500,4788
|
|
20230630,153300,3725157460,13500,13500,13500,13500,0
|
|
20230630,153200,3725157460,13500,13500,13500,13500,0
|
|
20230630,153100,3725157460,13500,13500,13500,13500,0
|
|
20230630,153000,3725157460,13500,13500,13500,13500,4788
|
|
20230630,152900,3660519460,13520,13520,13520,13520,0
|
|
20230630,152800,3660519460,13520,13520,13520,13520,0
|
|
20230630,152700,3660519460,13520,13520,13520,13520,0
|
|
20230630,152600,3660519460,13520,13520,13520,13520,0
|
|
20230630,152500,3660519460,13520,13520,13520,13520,0
|
|
20230630,152400,3660519460,13520,13520,13520,13520,0
|
|
20230630,152300,3660519460,13520,13520,13520,13520,0
|
|
20230630,152200,3660519460,13520,13520,13520,13520,0
|
|
20230630,152100,3660519460,13520,13520,13520,13520,0
|
|
20230630,152000,3660519460,13520,13520,13520,13520,0
|
|
20230630,151900,3660519460,13520,13500,13520,13500,904
|
|
20230630,151800,3648308870,13500,13490,13500,13480,792
|
|
20230630,151700,3637621320,13490,13490,13490,13490,143
|
|
20230630,151600,3635692250,13480,13480,13490,13480,293
|
|
20230630,151500,3631742430,13480,13480,13480,13480,144
|
|
20230630,151400,3629801310,13470,13470,13470,13470,109
|
|
20230630,151300,3628333080,13460,13470,13470,13460,1207
|
|
20230630,151200,3612082710,13470,13470,13490,13470,965
|
|
20230630,151100,3599084140,13470,13490,13490,13470,1827
|
|
20230630,151000,3574473070,13490,13470,13490,13470,84
|
|
20230630,150900,3573339930,13490,13490,13490,13490,207
|
|
20230630,150800,3570547500,13500,13490,13500,13480,1186
|
|
20230630,150700,3554548730,13500,13480,13500,13480,302
|
|
20230630,150600,3550474270,13490,13490,13490,13490,600
|
|
20230630,150500,3542380270,13490,13480,13490,13470,683
|
|
20230630,150400,3533172930,13480,13480,13490,13480,335
|
|
20230630,150300,3528656500,13480,13480,13480,13480,233
|
|
20230630,150200,3525515660,13480,13480,13490,13480,452
|
|
20230630,150100,3519422320,13480,13480,13480,13470,373
|
|
20230630,150000,3514394710,13480,13480,13480,13480,299
|
|
20230630,145900,3510364190,13490,13490,13490,13480,267
|
|
20230630,145800,3506762860,13480,13490,13490,13480,189
|
|
20230630,145700,3504215090,13490,13490,13490,13480,1065
|
|
20230630,145600,3489850380,13500,13510,13510,13490,867
|
|
20230630,145500,3478154070,13500,13510,13510,13500,4487
|
|
20230630,145400,3417576050,13510,13520,13520,13510,67
|
|
20230630,145300,3416670550,13520,13510,13520,13500,338
|
|
20230630,145200,3412103430,13510,13510,13510,13510,256
|
|
20230630,145100,3408644870,13510,13520,13520,13510,240
|
|
20230630,145000,3405402090,13520,13520,13530,13520,162
|
|
20230630,144900,3403210730,13520,13500,13530,13500,4402
|
|
20230630,144800,3343728930,13500,13500,13500,13500,1102
|
|
20230630,144700,3328851930,13510,13500,13510,13500,210
|
|
20230630,144600,3326016160,13500,13500,13500,13500,32
|
|
20230630,144500,3325584160,13500,13510,13510,13500,162
|
|
20230630,144400,3323397150,13500,13500,13510,13500,144
|
|
20230630,144300,3321453140,13510,13490,13510,13490,46
|
|
20230630,144200,3320832560,13510,13500,13510,13500,605
|
|
20230630,144100,3312664950,13500,13500,13510,13500,671
|
|
20230630,144000,3303606440,13500,13510,13510,13500,9
|
|
20230630,143900,3303484920,13520,13510,13520,13510,94
|
|
20230630,143800,3302214290,13510,13510,13510,13510,1000
|
|
20230630,143700,3288704290,13520,13520,13520,13520,0
|
|
20230630,143600,3288704290,13520,13520,13520,13510,167
|
|
20230630,143500,3286446930,13510,13510,13510,13510,6
|
|
20230630,143400,3286365870,13510,13510,13510,13510,873
|
|
20230630,143300,3274571640,13510,13510,13510,13510,85
|
|
20230630,143200,3273423290,13510,13510,13510,13510,21
|
|
20230630,143100,3273139580,13510,13500,13520,13500,1989
|
|
20230630,143000,3246283700,13500,13500,13500,13500,97
|
|
20230630,142900,3244974200,13500,13500,13500,13500,9
|
|
20230630,142800,3244852700,13500,13500,13500,13500,62
|
|
20230630,142700,3244015700,13500,13510,13510,13500,431
|
|
20230630,142600,3238196020,13510,13510,13510,13510,59
|
|
20230630,142500,3237398930,13500,13500,13510,13500,629
|
|
20230630,142400,3228907060,13510,13490,13510,13480,1018
|
|
20230630,142300,3215168370,13480,13480,13480,13480,150
|
|
20230630,142200,3213146370,13480,13490,13490,13480,1148
|
|
20230630,142100,3197670590,13490,13490,13490,13490,1309
|
|
20230630,142000,3180012180,13490,13490,13490,13490,512
|
|
20230630,141900,3173105300,13500,13500,13500,13500,6
|
|
20230630,141800,3173024300,13490,13500,13500,13490,6
|
|
20230630,141700,3172943350,13500,13500,13500,13490,179
|
|
20230630,141600,3170526860,13500,13500,13500,13500,1050
|
|
20230630,141500,3156351860,13500,13500,13510,13500,2443
|
|
20230630,141400,3123370250,13500,13500,13500,13500,1
|
|
20230630,141300,3123356750,13500,13490,13500,13490,303
|
|
20230630,141200,3119268720,13480,13480,13480,13480,201
|
|
20230630,141100,3116559240,13480,13480,13480,13480,1314
|
|
20230630,141000,3098846520,13480,13480,13480,13480,69
|
|
20230630,140900,3097916400,13470,13480,13480,13470,345
|
|
20230630,140800,3093265820,13490,13500,13500,13490,1143
|
|
20230630,140700,3077845250,13500,13500,13500,13500,808
|
|
20230630,140600,3066937250,13500,13500,13510,13500,1923
|
|
20230630,140500,3040972860,13490,13500,13500,13490,999
|
|
20230630,140400,3027491380,13500,13490,13500,13490,1259
|
|
20230630,140300,3010501900,13490,13490,13490,13490,128
|
|
20230630,140200,3008775180,13490,13490,13500,13490,1302
|
|
20230630,140100,2991207400,13480,13480,13480,13480,101
|
|
20230630,140000,2989845920,13480,13490,13490,13480,326
|
|
20230630,135900,2985451280,13470,13480,13480,13470,675
|
|
20230630,135800,2976352780,13480,13470,13480,13470,238
|
|
20230630,135700,2973146900,13470,13460,13470,13450,2577
|
|
20230630,135600,2938446830,13460,13470,13470,13460,277
|
|
20230630,135500,2934718310,13470,13460,13470,13460,8
|
|
20230630,135400,2934610610,13460,13460,13460,13460,61
|
|
20230630,135300,2933789550,13450,13470,13470,13450,182
|
|
20230630,135200,2931338870,13450,13460,13460,13450,274
|
|
20230630,135100,2927651650,13450,13490,13490,13450,2207
|
|
20230630,135000,2897945300,13480,13490,13490,13470,2278
|
|
20230630,134900,2867236650,13490,13490,13490,13490,0
|
|
20230630,134800,2867236650,13490,13490,13490,13490,44
|
|
20230630,134700,2866643090,13490,13490,13490,13490,124
|
|
20230630,134600,2864970330,13490,13490,13490,13490,30
|
|
20230630,134500,2864565630,13500,13500,13500,13490,91
|
|
20230630,134400,2863337180,13500,13490,13500,13490,111
|
|
20230630,134300,2861839440,13490,13500,13500,13490,1126
|
|
20230630,134200,2846649510,13500,13490,13500,13490,131
|
|
20230630,134100,2844881310,13490,13510,13510,13490,208
|
|
20230630,134000,2842073330,13510,13500,13510,13500,347
|
|
20230630,133900,2837387680,13500,13500,13500,13500,183
|
|
20230630,133800,2834917180,13500,13500,13500,13500,120
|
|
20230630,133700,2833297180,13500,13500,13500,13500,1010
|
|
20230630,133600,2819662180,13500,13500,13500,13500,1420
|
|
20230630,133500,2800492180,13490,13510,13510,13490,200
|
|
20230630,133400,2797792180,13500,13510,13520,13500,491
|
|
20230630,133300,2791157110,13510,13500,13520,13500,492
|
|
20230630,133200,2784510070,13500,13500,13510,13500,644
|
|
20230630,133100,2775813070,13510,13500,13510,13500,1427
|
|
20230630,133000,2756547200,13510,13510,13510,13510,99
|
|
20230630,132900,2755209710,13510,13510,13510,13510,456
|
|
20230630,132800,2749049150,13510,13530,13530,13510,1075
|
|
20230630,132700,2734513240,13530,13530,13540,13520,544
|
|
20230630,132600,2727153350,13530,13540,13540,13530,1210
|
|
20230630,132500,2710777150,13550,13530,13550,13530,992
|
|
20230630,132400,2697344990,13530,13540,13540,13530,12
|
|
20230630,132300,2697182520,13540,13530,13540,13530,220
|
|
20230630,132200,2694203820,13530,13530,13540,13520,611
|
|
20230630,132100,2685936340,13530,13530,13530,13530,8
|
|
20230630,132000,2685828100,13530,13540,13540,13530,533
|
|
20230630,131900,2678616590,13540,13520,13540,13520,3974
|
|
20230630,131800,2624859490,13510,13510,13510,13510,41
|
|
20230630,131700,2624305580,13510,13520,13520,13510,235
|
|
20230630,131600,2621129430,13520,13510,13520,13510,2058
|
|
20230630,131500,2593316800,13510,13500,13510,13500,1396
|
|
20230630,131400,2574469900,13500,13500,13500,13500,577
|
|
20230630,131300,2566680400,13490,13500,13500,13490,128
|
|
20230630,131200,2564952720,13490,13490,13500,13490,222
|
|
20230630,131100,2561957900,13490,13490,13500,13490,639
|
|
20230630,131000,2553335120,13490,13490,13490,13480,189
|
|
20230630,130900,2550785940,13490,13490,13490,13490,97
|
|
20230630,130800,2549477410,13490,13490,13490,13490,103
|
|
20230630,130700,2548087940,13490,13480,13490,13480,296
|
|
20230630,130600,2544097410,13480,13470,13480,13470,132
|
|
20230630,130500,2542318570,13480,13470,13480,13470,215
|
|
20230630,130400,2539420420,13470,13470,13470,13470,43
|
|
20230630,130300,2538841210,13480,13470,13480,13470,62
|
|
20230630,130200,2538006040,13470,13470,13470,13470,75
|
|
20230630,130100,2536995790,13470,13480,13480,13470,39
|
|
20230630,130000,2536470170,13470,13470,13470,13470,118
|
|
20230630,125900,2534880710,13480,13470,13480,13470,234
|
|
20230630,125800,2531727660,13480,13490,13490,13480,845
|
|
20230630,125700,2520333890,13500,13490,13500,13490,121
|
|
20230630,125600,2518701590,13500,13490,13500,13490,132
|
|
20230630,125500,2516920900,13500,13500,13500,13490,345
|
|
20230630,125400,2512265400,13490,13490,13500,13490,342
|
|
20230630,125300,2507651810,13490,13500,13500,13490,91
|
|
20230630,125200,2506423720,13500,13510,13510,13500,1289
|
|
20230630,125100,2489017330,13500,13500,13510,13490,3720
|
|
20230630,125000,2438819110,13500,13480,13500,13480,1950
|
|
20230630,124900,2412519790,13470,13470,13470,13470,1700
|
|
20230630,124800,2389620790,13470,13480,13480,13470,95
|
|
20230630,124700,2388340630,13480,13480,13480,13480,110
|
|
20230630,124600,2386857830,13490,13490,13490,13490,435
|
|
20230630,124500,2380989680,13490,13500,13500,13490,119
|
|
20230630,124400,2379384330,13490,13490,13490,13490,156
|
|
20230630,124300,2377279890,13490,13470,13500,13470,2585
|
|
20230630,124200,2342410300,13480,13470,13480,13470,1066
|
|
20230630,124100,2328049300,13470,13460,13470,13460,384
|
|
20230630,124000,2322880160,13460,13460,13470,13460,259
|
|
20230630,123900,2319393930,13470,13460,13470,13460,558
|
|
20230630,123800,2311877990,13470,13470,13470,13470,0
|
|
20230630,123700,2311877990,13470,13470,13470,13450,491
|
|
20230630,123600,2305267980,13450,13450,13450,13450,153
|
|
20230630,123500,2303210130,13460,13470,13470,13460,934
|
|
20230630,123400,2290636740,13480,13470,13480,13470,40
|
|
20230630,123300,2290097840,13470,13480,13480,13470,412
|
|
20230630,123200,2284546080,13480,13480,13480,13480,106
|
|
20230630,123100,2283117200,13480,13480,13480,13480,36
|
|
20230630,123000,2282631920,13460,13460,13470,13460,536
|
|
20230630,122900,2275415050,13460,13460,13470,13460,129
|
|
20230630,122800,2273678680,13450,13460,13460,13440,292
|
|
20230630,122700,2269752760,13460,13470,13470,13460,555
|
|
20230630,122600,2262280460,13470,13460,13470,13460,96
|
|
20230630,122500,2260987720,13460,13470,13470,13460,1400
|
|
20230630,122400,2242133150,13480,13480,13480,13480,99
|
|
20230630,122300,2240798630,13480,13480,13490,13480,634
|
|
20230630,122200,2232252210,13480,13480,13480,13480,10
|
|
20230630,122100,2232117410,13490,13480,13490,13480,33
|
|
20230630,122000,2231672280,13490,13470,13490,13470,573
|
|
20230630,121900,2223945720,13480,13470,13490,13470,616
|
|
20230630,121800,2215642560,13480,13470,13480,13470,87
|
|
20230630,121700,2214470660,13470,13470,13470,13460,315
|
|
20230630,121600,2210227680,13480,13490,13490,13470,1353
|
|
20230630,121500,2191980950,13500,13500,13500,13500,309
|
|
20230630,121400,2187809450,13490,13470,13500,13470,843
|
|
20230630,121300,2176440780,13470,13460,13470,13460,675
|
|
20230630,121200,2167354320,13460,13480,13480,13460,716
|
|
20230630,121100,2157709650,13480,13480,13480,13480,1366
|
|
20230630,121000,2139295970,13490,13510,13510,13490,859
|
|
20230630,120900,2127698070,13510,13510,13510,13500,122
|
|
20230630,120800,2126049950,13500,13490,13500,13490,1058
|
|
20230630,120700,2111769750,13470,13490,13490,13470,415
|
|
20230630,120600,2106175190,13500,13520,13530,13480,1263
|
|
20230630,120500,2089131980,13530,13470,13540,13470,10879
|
|
20230630,120400,1942255630,13470,13470,13490,13470,2772
|
|
20230630,120300,1904897670,13460,13460,13460,13460,55
|
|
20230630,120200,1904157370,13460,13460,13470,13460,301
|
|
20230630,120100,1900105890,13460,13450,13460,13440,357
|
|
20230630,120000,1895306080,13460,13440,13460,13440,120
|
|
20230630,115900,1893691310,13440,13440,13460,13440,669
|
|
20230630,115800,1884696330,13460,13460,13470,13450,1082
|
|
20230630,115700,1870132940,13460,13450,13460,13440,128
|
|
20230630,115600,1868411180,13450,13450,13450,13450,203
|
|
20230630,115500,1865680830,13450,13450,13450,13440,156
|
|
20230630,115400,1863582640,13450,13430,13450,13430,4015
|
|
20230630,115300,1809654800,13420,13430,13430,13420,204
|
|
20230630,115200,1806915160,13440,13440,13440,13430,211
|
|
20230630,115100,1804079390,13470,13470,13470,13470,0
|
|
20230630,115000,1804079390,13470,13420,13470,13420,733
|
|
20230630,114900,1794222130,13430,13450,13450,13410,743
|
|
20230630,114800,1784241140,13440,13450,13450,13440,468
|
|
20230630,114700,1777949730,13450,13450,13450,13440,263
|
|
20230630,114600,1774414310,13450,13470,13490,13440,4585
|
|
20230630,114500,1712652590,13470,13450,13470,13450,3868
|
|
20230630,114400,1660584600,13440,13440,13450,13430,1165
|
|
20230630,114300,1644932720,13440,13430,13440,13430,157
|
|
20230630,114200,1642823920,13430,13460,13460,13420,900
|
|
20230630,114100,1630725550,13470,13470,13480,13470,908
|
|
20230630,114000,1618493330,13480,13460,13480,13460,4122
|
|
20230630,113900,1562960810,13470,13430,13470,13430,5450
|
|
20230630,113800,1489668290,13430,13430,13440,13430,464
|
|
20230630,113700,1483436650,13440,13430,13440,13430,1432
|
|
20230630,113600,1464204020,13430,13410,13430,13410,116
|
|
20230630,113500,1462647680,13420,13420,13420,13420,432
|
|
20230630,113400,1456850240,13420,13420,13430,13420,1508
|
|
20230630,113300,1436611290,13420,13420,13430,13420,1227
|
|
20230630,113200,1420144040,13430,13380,13430,13380,4843
|
|
20230630,113100,1355245680,13390,13370,13390,13370,865
|
|
20230630,113000,1343675690,13370,13370,13370,13370,35
|
|
20230630,112900,1343207740,13360,13360,13360,13360,116
|
|
20230630,112800,1341657980,13360,13360,13360,13360,111
|
|
20230630,112700,1340175020,13360,13360,13360,13360,178
|
|
20230630,112600,1337796940,13370,13370,13370,13360,765
|
|
20230630,112500,1327575180,13370,13380,13390,13370,150
|
|
20230630,112400,1325569140,13380,13370,13380,13370,1083
|
|
20230630,112300,1311085010,13370,13360,13370,13350,588
|
|
20230630,112200,1303233280,13350,13370,13370,13350,594
|
|
20230630,112100,1295299070,13350,13380,13380,13350,255
|
|
20230630,112000,1291889330,13380,13390,13390,13380,525
|
|
20230630,111900,1284864410,13390,13360,13400,13350,6356
|
|
20230630,111800,1199807900,13360,13350,13370,13350,1071
|
|
20230630,111700,1185499750,13350,13340,13350,13340,908
|
|
20230630,111600,1173386020,13340,13340,13350,13340,196
|
|
20230630,111500,1170771370,13350,13320,13350,13320,740
|
|
20230630,111400,1160893230,13330,13330,13330,13330,344
|
|
20230630,111300,1156307710,13330,13350,13350,13330,634
|
|
20230630,111200,1147854840,13350,13350,13350,13350,488
|
|
20230630,111100,1141340040,13350,13340,13350,13340,838
|
|
20230630,111000,1130154300,13340,13330,13340,13320,305
|
|
20230630,110900,1126087660,13340,13330,13340,13330,64
|
|
20230630,110800,1125234120,13330,13340,13340,13330,80
|
|
20230630,110700,1124166930,13340,13330,13340,13330,154
|
|
20230630,110600,1122113810,13320,13310,13320,13310,367
|
|
20230630,110500,1117226770,13310,13310,13310,13310,50
|
|
20230630,110400,1116561270,13320,13310,13320,13310,321
|
|
20230630,110300,1112288190,13310,13310,13310,13310,0
|
|
20230630,110200,1112288190,13310,13320,13320,13290,180
|
|
20230630,110100,1109893180,13300,13320,13330,13300,656
|
|
20230630,110000,1101162090,13310,13320,13330,13310,463
|
|
20230630,105900,1094994050,13300,13280,13320,13280,884
|
|
20230630,105800,1083238230,13280,13290,13290,13280,270
|
|
20230630,105700,1079650980,13300,13300,13300,13300,0
|
|
20230630,105600,1079650980,13300,13290,13300,13290,717
|
|
20230630,105500,1070122030,13290,13250,13290,13250,1103
|
|
20230630,105400,1055494240,13250,13250,13250,13250,334
|
|
20230630,105300,1051068740,13250,13250,13260,13250,28
|
|
20230630,105200,1050697590,13250,13260,13260,13250,20
|
|
20230630,105100,1050432580,13260,13260,13260,13260,18
|
|
20230630,105000,1050193900,13260,13260,13260,13260,16
|
|
20230630,104900,1049981740,13250,13260,13260,13250,34
|
|
20230630,104800,1049531000,13260,13280,13280,13250,300
|
|
20230630,104700,1045551150,13280,13280,13280,13280,243
|
|
20230630,104600,1042324110,13290,13280,13290,13280,79
|
|
20230630,104500,1041274980,13280,13280,13280,13280,305
|
|
20230630,104400,1037224580,13280,13260,13280,13260,2
|
|
20230630,104300,1037198040,13270,13280,13280,13270,43
|
|
20230630,104200,1036627230,13270,13240,13270,13240,828
|
|
20230630,104100,1025649240,13240,13240,13240,13230,151
|
|
20230630,104000,1023650710,13230,13230,13230,13230,310
|
|
20230630,103900,1019549410,13220,13220,13230,13220,52
|
|
20230630,103800,1018861690,13220,13250,13250,13220,121
|
|
20230630,103700,1017261950,13230,13230,13230,13230,0
|
|
20230630,103600,1017261950,13230,13210,13240,13210,354
|
|
20230630,103500,1012579390,13210,13210,13210,13210,67
|
|
20230630,103400,1011694320,13190,13200,13200,13190,127
|
|
20230630,103300,1010017930,13200,13220,13220,13170,2112
|
|
20230630,103200,982167090,13230,13230,13230,13230,504
|
|
20230630,103100,975499170,13260,13260,13260,13260,1
|
|
20230630,103000,975485910,13250,13240,13250,13240,505
|
|
20230630,102900,968799530,13270,13270,13270,13270,13
|
|
20230630,102800,968627020,13270,13250,13270,13250,490
|
|
20230630,102700,962132250,13270,13270,13270,13240,1192
|
|
20230630,102600,946327950,13270,13270,13270,13270,0
|
|
20230630,102500,946327950,13270,13280,13280,13270,43
|
|
20230630,102400,945757060,13280,13280,13280,13270,403
|
|
20230630,102300,940408380,13290,13290,13290,13280,340
|
|
20230630,102200,935890780,13270,13270,13270,13270,19
|
|
20230630,102100,935638650,13290,13280,13290,13270,581
|
|
20230630,102000,927920400,13290,13310,13310,13290,354
|
|
20230630,101900,923212470,13320,13320,13320,13320,86
|
|
20230630,101800,922066950,13320,13320,13320,13320,109
|
|
20230630,101700,920615070,13310,13300,13310,13300,868
|
|
20230630,101600,909065680,13310,13320,13320,13310,153
|
|
20230630,101500,907028140,13310,13320,13320,13310,75
|
|
20230630,101400,906029600,13320,13300,13320,13300,330
|
|
20230630,101300,901639880,13300,13310,13310,13300,325
|
|
20230630,101200,897316190,13310,13330,13340,13310,1288
|
|
20230630,101100,880160540,13330,13330,13330,13330,0
|
|
20230630,101000,880160540,13330,13330,13340,13330,118
|
|
20230630,100900,878587460,13330,13340,13350,13320,941
|
|
20230630,100800,866035290,13330,13330,13330,13330,200
|
|
20230630,100700,863369290,13310,13340,13340,13310,698
|
|
20230630,100600,854064670,13350,13350,13380,13340,1175
|
|
20230630,100500,838368470,13380,13350,13380,13350,2794
|
|
20230630,100400,801018420,13350,13290,13370,13290,4979
|
|
20230630,100300,734648680,13290,13290,13290,13290,108
|
|
20230630,100200,733213360,13300,13300,13300,13300,800
|
|
20230630,100100,722573360,13300,13280,13300,13260,914
|
|
20230630,100000,710423870,13260,13270,13270,13260,46
|
|
20230630,095900,709813750,13270,13290,13290,13270,255
|
|
20230630,095800,706427350,13280,13280,13290,13270,242
|
|
20230630,095700,703213120,13280,13270,13280,13270,908
|
|
20230630,095600,691162480,13270,13270,13270,13260,120
|
|
20230630,095500,689570110,13270,13260,13270,13240,560
|
|
20230630,095400,682151120,13260,13250,13270,13250,664
|
|
20230630,095300,673347490,13230,13240,13250,13230,392
|
|
20230630,095200,668156870,13250,13270,13270,13250,954
|
|
20230630,095100,655507360,13280,13260,13280,13260,170
|
|
20230630,095000,653252050,13260,13240,13260,13200,838
|
|
20230630,094900,642161420,13250,13270,13270,13250,959
|
|
20230630,094800,629442460,13280,13300,13310,13280,1544
|
|
20230630,094700,608917930,13300,13330,13330,13300,1722
|
|
20230630,094600,585991540,13330,13260,13330,13260,5651
|
|
20230630,094500,510870150,13260,13260,13260,13260,458
|
|
20230630,094400,504797070,13260,13260,13260,13250,809
|
|
20230630,094300,494071770,13270,13260,13270,13260,234
|
|
20230630,094200,490968820,13250,13240,13260,13240,919
|
|
20230630,094100,478795690,13230,13250,13250,13230,612
|
|
20230630,094000,470690800,13250,13280,13300,13250,1458
|
|
20230630,093900,451329150,13270,13270,13280,13260,1255
|
|
20230630,093800,434672500,13270,13220,13280,13220,1146
|
|
20230630,093700,419489200,13220,13230,13230,13210,25
|
|
20230630,093600,419158900,13230,13230,13230,13200,2321
|
|
20230630,093500,388515580,13230,13240,13240,13210,43
|
|
20230630,093400,387946920,13210,13250,13250,13210,1720
|
|
20230630,093300,365171930,13250,13210,13270,13210,2617
|
|
20230630,093200,330515520,13210,13230,13270,13190,931
|
|
20230630,093100,318198320,13220,13190,13220,13190,1510
|
|
20230630,093000,298267240,13160,13220,13250,13150,1818
|
|
20230630,092900,274212450,13220,13070,13220,13070,6754
|
|
20230630,092800,185536410,13070,13060,13070,13040,1556
|
|
20230630,092700,165226150,13070,13070,13070,13070,8
|
|
20230630,092600,165121590,13070,13070,13080,13070,151
|
|
20230630,092500,163147990,13070,13090,13090,13060,112
|
|
20230630,092400,161684450,13090,13070,13090,13070,540
|
|
20230630,092300,154623450,13090,13070,13090,13070,496
|
|
20230630,092200,148140710,13070,13060,13070,13060,34
|
|
20230630,092100,147696630,13060,13070,13100,13060,728
|
|
20230630,092000,138180860,13060,13100,13100,13060,186
|
|
20230630,091900,135749760,13100,13090,13100,13080,707
|
|
20230630,091800,126501980,13100,13090,13100,13090,185
|
|
20230630,091700,124080300,13090,13110,13110,13090,1069
|
|
20230630,091600,110084050,13110,13100,13110,13100,29
|
|
20230630,091500,109704140,13110,13110,13110,13110,2
|
|
20230630,091400,109677920,13110,13110,13120,13110,502
|
|
20230630,091300,103096690,13110,13100,13110,13100,27
|
|
20230630,091200,102742980,13090,13040,13090,13040,141
|
|
20230630,091100,100901980,13050,13080,13080,13050,2330
|
|
20230630,091000,70475580,13100,13110,13110,13100,119
|
|
20230630,090900,68915560,13110,13090,13110,13080,336
|
|
20230630,090800,64519920,13080,13120,13120,13080,472
|
|
20230630,090700,58341640,13130,13130,13130,13130,1
|
|
20230630,090600,58328510,13080,13080,13090,13080,1526
|
|
20230630,090500,38360390,13060,13090,13090,13060,255
|
|
20230630,090400,35027510,13080,13120,13120,13080,1354
|
|
20230630,090300,17292960,13100,13120,13120,13100,131
|
|
20230630,090200,15576660,13100,13110,13110,13090,362
|
|
20230630,090100,10833150,13110,13130,13140,13110,447
|
|
20230630,090000,4969030,13120,13110,13140,13110,379
|