609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,190500,5059124470,15660,15660,15660,15660,0
|
|
20230630,190400,5059124470,15660,15660,15660,15660,0
|
|
20230630,190300,5059124470,15660,15660,15660,15660,0
|
|
20230630,190200,5059124470,15660,15660,15660,15660,0
|
|
20230630,190100,5059124470,15660,15660,15660,15660,0
|
|
20230630,190000,5059124470,15660,15660,15660,15660,0
|
|
20230630,185900,5059124470,15660,15660,15660,15660,0
|
|
20230630,185800,5059124470,15660,15660,15660,15660,0
|
|
20230630,185700,5059124470,15660,15660,15660,15660,0
|
|
20230630,185600,5059124470,15660,15660,15660,15660,0
|
|
20230630,185500,5059124470,15660,15660,15660,15660,0
|
|
20230630,185400,5059124470,15660,15660,15660,15660,0
|
|
20230630,185300,5059124470,15660,15660,15660,15660,0
|
|
20230630,185200,5059124470,15660,15660,15660,15660,0
|
|
20230630,185100,5059124470,15660,15660,15660,15660,0
|
|
20230630,185000,5059124470,15660,15660,15660,15660,0
|
|
20230630,184900,5059124470,15660,15660,15660,15660,0
|
|
20230630,184800,5059124470,15660,15660,15660,15660,0
|
|
20230630,184700,5059124470,15660,15660,15660,15660,0
|
|
20230630,184600,5059124470,15660,15660,15660,15660,0
|
|
20230630,184500,5059124470,15660,15660,15660,15660,0
|
|
20230630,184400,5059124470,15660,15660,15660,15660,0
|
|
20230630,184300,5059124470,15660,15660,15660,15660,0
|
|
20230630,184200,5059124470,15660,15660,15660,15660,0
|
|
20230630,184100,5059124470,15660,15660,15660,15660,0
|
|
20230630,184000,5059124470,15660,15660,15660,15660,0
|
|
20230630,183900,5059124470,15660,15660,15660,15660,0
|
|
20230630,183800,5059124470,15660,15660,15660,15660,0
|
|
20230630,183700,5059124470,15660,15660,15660,15660,0
|
|
20230630,183600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,183500,5059124470,15660,15660,15660,15660,0
|
|
20230630,183400,5059124470,15660,15660,15660,15660,0
|
|
20230630,183300,5059124470,15660,15660,15660,15660,0
|
|
20230630,183200,5059124470,15660,15660,15660,15660,0
|
|
20230630,183100,5059124470,15660,15660,15660,15660,0
|
|
20230630,183000,5059124470,15660,15660,15660,15660,0
|
|
20230630,182900,5059124470,15660,15660,15660,15660,0
|
|
20230630,182800,5059124470,15660,15660,15660,15660,0
|
|
20230630,182700,5059124470,15660,15660,15660,15660,0
|
|
20230630,182600,5059124470,15660,15660,15660,15660,0
|
|
20230630,182500,5059124470,15660,15660,15660,15660,0
|
|
20230630,182400,5059124470,15660,15660,15660,15660,0
|
|
20230630,182300,5059124470,15660,15660,15660,15660,0
|
|
20230630,182200,5059124470,15660,15660,15660,15660,0
|
|
20230630,182100,5059124470,15660,15660,15660,15660,0
|
|
20230630,182000,5059124470,15660,15660,15660,15660,0
|
|
20230630,181900,5059124470,15660,15660,15660,15660,0
|
|
20230630,181800,5059124470,15660,15660,15660,15660,0
|
|
20230630,181700,5059124470,15660,15660,15660,15660,0
|
|
20230630,181600,5059124470,15660,15660,15660,15660,0
|
|
20230630,181500,5059124470,15660,15660,15660,15660,0
|
|
20230630,181400,5059124470,15660,15660,15660,15660,0
|
|
20230630,181300,5059124470,15660,15660,15660,15660,0
|
|
20230630,181200,5059124470,15660,15660,15660,15660,0
|
|
20230630,181100,5059124470,15660,15660,15660,15660,0
|
|
20230630,181000,5059124470,15660,15660,15660,15660,0
|
|
20230630,180900,5059124470,15660,15660,15660,15660,0
|
|
20230630,180800,5059124470,15660,15660,15660,15660,0
|
|
20230630,180700,5059124470,15660,15660,15660,15660,0
|
|
20230630,180600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,180500,5059124470,15660,15660,15660,15660,0
|
|
20230630,180400,5059124470,15660,15660,15660,15660,0
|
|
20230630,180300,5059124470,15660,15660,15660,15660,0
|
|
20230630,180200,5059124470,15660,15660,15660,15660,0
|
|
20230630,180100,5059124470,15660,15660,15660,15660,0
|
|
20230630,180000,5059124470,15660,15660,15660,15660,0
|
|
20230630,175900,5059124470,15660,15660,15660,15660,0
|
|
20230630,175800,5059124470,15660,15660,15660,15660,0
|
|
20230630,175700,5059124470,15660,15660,15660,15660,0
|
|
20230630,175600,5059124470,15660,15660,15660,15660,0
|
|
20230630,175500,5059124470,15660,15660,15660,15660,0
|
|
20230630,175400,5059124470,15660,15660,15660,15660,0
|
|
20230630,175300,5059124470,15660,15660,15660,15660,0
|
|
20230630,175200,5059124470,15660,15660,15660,15660,0
|
|
20230630,175100,5059124470,15660,15660,15660,15660,0
|
|
20230630,175000,5059124470,15660,15660,15660,15660,0
|
|
20230630,174900,5059124470,15660,15660,15660,15660,0
|
|
20230630,174800,5059124470,15660,15660,15660,15660,0
|
|
20230630,174700,5059124470,15660,15660,15660,15660,0
|
|
20230630,174600,5059124470,15660,15660,15660,15660,0
|
|
20230630,174500,5059124470,15660,15660,15660,15660,0
|
|
20230630,174400,5059124470,15660,15660,15660,15660,0
|
|
20230630,174300,5059124470,15660,15660,15660,15660,0
|
|
20230630,174200,5059124470,15660,15660,15660,15660,0
|
|
20230630,174100,5059124470,15660,15660,15660,15660,0
|
|
20230630,174000,5059124470,15660,15660,15660,15660,0
|
|
20230630,173900,5059124470,15660,15660,15660,15660,0
|
|
20230630,173800,5059124470,15660,15660,15660,15660,0
|
|
20230630,173700,5059124470,15660,15660,15660,15660,0
|
|
20230630,173600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,173500,5059124470,15660,15660,15660,15660,0
|
|
20230630,173400,5059124470,15660,15660,15660,15660,0
|
|
20230630,173300,5059124470,15660,15660,15660,15660,0
|
|
20230630,173200,5059124470,15660,15660,15660,15660,0
|
|
20230630,173100,5059124470,15660,15660,15660,15660,0
|
|
20230630,173000,5059124470,15660,15660,15660,15660,0
|
|
20230630,172900,5059124470,15660,15660,15660,15660,0
|
|
20230630,172800,5059124470,15660,15660,15660,15660,0
|
|
20230630,172700,5059124470,15660,15660,15660,15660,0
|
|
20230630,172600,5059124470,15660,15660,15660,15660,0
|
|
20230630,172500,5059124470,15660,15660,15660,15660,0
|
|
20230630,172400,5059124470,15660,15660,15660,15660,0
|
|
20230630,172300,5059124470,15660,15660,15660,15660,0
|
|
20230630,172200,5059124470,15660,15660,15660,15660,0
|
|
20230630,172100,5059124470,15660,15660,15660,15660,0
|
|
20230630,172000,5059124470,15660,15660,15660,15660,0
|
|
20230630,171900,5059124470,15660,15660,15660,15660,0
|
|
20230630,171800,5059124470,15660,15660,15660,15660,0
|
|
20230630,171700,5059124470,15660,15660,15660,15660,0
|
|
20230630,171600,5059124470,15660,15660,15660,15660,0
|
|
20230630,171500,5059124470,15660,15660,15660,15660,0
|
|
20230630,171400,5059124470,15660,15660,15660,15660,0
|
|
20230630,171300,5059124470,15660,15660,15660,15660,0
|
|
20230630,171200,5059124470,15660,15660,15660,15660,0
|
|
20230630,171100,5059124470,15660,15660,15660,15660,0
|
|
20230630,171000,5059124470,15660,15660,15660,15660,0
|
|
20230630,170900,5059124470,15660,15660,15660,15660,0
|
|
20230630,170800,5059124470,15660,15660,15660,15660,0
|
|
20230630,170700,5059124470,15660,15660,15660,15660,0
|
|
20230630,170600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,170500,5059124470,15660,15660,15660,15660,0
|
|
20230630,170400,5059124470,15660,15660,15660,15660,0
|
|
20230630,170300,5059124470,15660,15660,15660,15660,0
|
|
20230630,170200,5059124470,15660,15660,15660,15660,0
|
|
20230630,170100,5059124470,15660,15660,15660,15660,0
|
|
20230630,170000,5059124470,15660,15660,15660,15660,0
|
|
20230630,165900,5059124470,15660,15660,15660,15660,0
|
|
20230630,165800,5059124470,15660,15660,15660,15660,0
|
|
20230630,165700,5059124470,15660,15660,15660,15660,0
|
|
20230630,165600,5059124470,15660,15660,15660,15660,0
|
|
20230630,165500,5059124470,15660,15660,15660,15660,0
|
|
20230630,165400,5059124470,15660,15660,15660,15660,0
|
|
20230630,165300,5059124470,15660,15660,15660,15660,0
|
|
20230630,165200,5059124470,15660,15660,15660,15660,0
|
|
20230630,165100,5059124470,15660,15660,15660,15660,0
|
|
20230630,165000,5059124470,15660,15660,15660,15660,0
|
|
20230630,164900,5059124470,15660,15660,15660,15660,0
|
|
20230630,164800,5059124470,15660,15660,15660,15660,0
|
|
20230630,164700,5059124470,15660,15660,15660,15660,0
|
|
20230630,164600,5059124470,15660,15660,15660,15660,0
|
|
20230630,164500,5059124470,15660,15660,15660,15660,0
|
|
20230630,164400,5059124470,15660,15660,15660,15660,0
|
|
20230630,164300,5059124470,15660,15660,15660,15660,0
|
|
20230630,164200,5059124470,15660,15660,15660,15660,0
|
|
20230630,164100,5059124470,15660,15660,15660,15660,0
|
|
20230630,164000,5059124470,15660,15660,15660,15660,0
|
|
20230630,163900,5059124470,15660,15660,15660,15660,0
|
|
20230630,163800,5059124470,15660,15660,15660,15660,0
|
|
20230630,163700,5059124470,15660,15660,15660,15660,0
|
|
20230630,163600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,163500,5059124470,15660,15660,15660,15660,0
|
|
20230630,163400,5059124470,15660,15660,15660,15660,0
|
|
20230630,163300,5059124470,15660,15660,15660,15660,0
|
|
20230630,163200,5059124470,15660,15660,15660,15660,0
|
|
20230630,163100,5059124470,15660,15660,15660,15660,0
|
|
20230630,163000,5059124470,15660,15660,15660,15660,0
|
|
20230630,162900,5059124470,15660,15660,15660,15660,0
|
|
20230630,162800,5059124470,15660,15660,15660,15660,0
|
|
20230630,162700,5059124470,15660,15660,15660,15660,0
|
|
20230630,162600,5059124470,15660,15660,15660,15660,0
|
|
20230630,162500,5059124470,15660,15660,15660,15660,0
|
|
20230630,162400,5059124470,15660,15660,15660,15660,0
|
|
20230630,162300,5059124470,15660,15660,15660,15660,0
|
|
20230630,162200,5059124470,15660,15660,15660,15660,0
|
|
20230630,162100,5059124470,15660,15660,15660,15660,0
|
|
20230630,162000,5059124470,15660,15660,15660,15660,0
|
|
20230630,161900,5059124470,15660,15660,15660,15660,0
|
|
20230630,161800,5059124470,15660,15660,15660,15660,0
|
|
20230630,161700,5059124470,15660,15660,15660,15660,0
|
|
20230630,161600,5059124470,15660,15660,15660,15660,0
|
|
20230630,161500,5059124470,15660,15660,15660,15660,0
|
|
20230630,161400,5059124470,15660,15660,15660,15660,0
|
|
20230630,161300,5059124470,15660,15660,15660,15660,0
|
|
20230630,161200,5059124470,15660,15660,15660,15660,0
|
|
20230630,161100,5059124470,15660,15660,15660,15660,0
|
|
20230630,161000,5059124470,15660,15660,15660,15660,0
|
|
20230630,160900,5059124470,15660,15660,15660,15660,0
|
|
20230630,160800,5059124470,15660,15660,15660,15660,0
|
|
20230630,160700,5059124470,15660,15660,15660,15660,0
|
|
20230630,160600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,160500,5059124470,15660,15660,15660,15660,0
|
|
20230630,160400,5059124470,15660,15660,15660,15660,0
|
|
20230630,160300,5059124470,15660,15660,15660,15660,0
|
|
20230630,160200,5059124470,15660,15660,15660,15660,0
|
|
20230630,160100,5059124470,15660,15660,15660,15660,0
|
|
20230630,160000,5059124470,15660,15660,15660,15660,0
|
|
20230630,155900,5059124470,15660,15660,15660,15660,0
|
|
20230630,155800,5059124470,15660,15660,15660,15660,0
|
|
20230630,155700,5059124470,15660,15660,15660,15660,0
|
|
20230630,155600,5059124470,15660,15660,15660,15660,0
|
|
20230630,155500,5059124470,15660,15660,15660,15660,0
|
|
20230630,155400,5059124470,15660,15660,15660,15660,0
|
|
20230630,155300,5059124470,15660,15660,15660,15660,0
|
|
20230630,155200,5059124470,15660,15660,15660,15660,0
|
|
20230630,155100,5059124470,15660,15660,15660,15660,0
|
|
20230630,155000,5059124470,15660,15660,15660,15660,0
|
|
20230630,154900,5059124470,15660,15660,15660,15660,0
|
|
20230630,154800,5059124470,15660,15660,15660,15660,0
|
|
20230630,154700,5059124470,15660,15660,15660,15660,0
|
|
20230630,154600,5059124470,15660,15660,15660,15660,0
|
|
20230630,154500,5059124470,15660,15660,15660,15660,0
|
|
20230630,154400,5059124470,15660,15660,15660,15660,0
|
|
20230630,154300,5059124470,15660,15660,15660,15660,0
|
|
20230630,154200,5059124470,15660,15660,15660,15660,0
|
|
20230630,154100,5059124470,15660,15660,15660,15660,0
|
|
20230630,154000,5059124470,15660,15660,15660,15660,0
|
|
20230630,153900,5059124470,15660,15660,15660,15660,0
|
|
20230630,153800,5059124470,15660,15660,15660,15660,0
|
|
20230630,153700,5059124470,15660,15660,15660,15660,0
|
|
20230630,153600,5059124470,15660,15660,15660,15660,7199
|
|
20230630,153500,5059124470,15660,15660,15660,15660,0
|
|
20230630,153400,5059124470,15660,15660,15660,15660,0
|
|
20230630,153300,5059124470,15660,15660,15660,15660,0
|
|
20230630,153200,5059124470,15660,15660,15660,15660,0
|
|
20230630,153100,5059124470,15660,15660,15660,15660,0
|
|
20230630,153000,5059124470,15660,15660,15660,15660,7199
|
|
20230630,152900,4946388130,15670,15670,15670,15670,0
|
|
20230630,152800,4946388130,15670,15670,15670,15670,0
|
|
20230630,152700,4946388130,15670,15670,15670,15670,0
|
|
20230630,152600,4946388130,15670,15670,15670,15670,0
|
|
20230630,152500,4946388130,15670,15670,15670,15670,0
|
|
20230630,152400,4946388130,15670,15670,15670,15670,0
|
|
20230630,152300,4946388130,15670,15670,15670,15670,0
|
|
20230630,152200,4946388130,15670,15670,15670,15670,0
|
|
20230630,152100,4946388130,15670,15670,15670,15670,0
|
|
20230630,152000,4946388130,15670,15670,15670,15670,0
|
|
20230630,151900,4946388130,15670,15650,15670,15650,3041
|
|
20230630,151800,4898764450,15650,15660,15660,15650,1235
|
|
20230630,151700,4879432070,15660,15650,15660,15650,899
|
|
20230630,151600,4865356680,15650,15670,15670,15650,1918
|
|
20230630,151500,4835317430,15670,15680,15680,15660,1364
|
|
20230630,151400,4813944270,15680,15690,15700,15680,3461
|
|
20230630,151300,4759661120,15690,15610,15700,15610,10371
|
|
20230630,151200,4597204160,15600,15550,15600,15550,5413
|
|
20230630,151100,4512868280,15550,15520,15550,15510,9420
|
|
20230630,151000,4366577270,15510,15520,15520,15510,623
|
|
20230630,150900,4356913320,15520,15520,15520,15520,523
|
|
20230630,150800,4348796360,15530,15530,15530,15530,210
|
|
20230630,150700,4345535060,15520,15520,15530,15520,833
|
|
20230630,150600,4332603830,15520,15520,15530,15510,5630
|
|
20230630,150500,4245225470,15520,15530,15530,15510,436
|
|
20230630,150400,4238459680,15520,15520,15520,15520,321
|
|
20230630,150300,4233477760,15520,15520,15520,15510,561
|
|
20230630,150200,4224772140,15530,15520,15530,15520,160
|
|
20230630,150100,4222287460,15530,15500,15530,15500,171
|
|
20230630,150000,4219636070,15510,15540,15540,15510,526
|
|
20230630,145900,4211469480,15530,15530,15530,15530,101
|
|
20230630,145800,4209900950,15540,15530,15540,15530,372
|
|
20230630,145700,4204120510,15530,15510,15530,15510,15
|
|
20230630,145600,4203887780,15510,15530,15530,15510,810
|
|
20230630,145500,4191316160,15530,15530,15530,15520,281
|
|
20230630,145400,4186953220,15530,15530,15530,15530,85
|
|
20230630,145300,4185633170,15540,15540,15540,15540,94
|
|
20230630,145200,4184172410,15530,15550,15550,15530,387
|
|
20230630,145100,4178159540,15550,15550,15550,15540,299
|
|
20230630,145000,4173510100,15550,15560,15560,15550,762
|
|
20230630,144900,4161660900,15560,15560,15560,15550,582
|
|
20230630,144800,4152605980,15560,15550,15560,15550,313
|
|
20230630,144700,4147737890,15550,15560,15570,15550,696
|
|
20230630,144600,4136908680,15570,15550,15580,15540,869
|
|
20230630,144500,4123386550,15560,15540,15570,15540,49
|
|
20230630,144400,4122623780,15570,15570,15570,15530,449
|
|
20230630,144300,4115641560,15540,15560,15560,15540,449
|
|
20230630,144200,4108657240,15530,15530,15530,15530,42
|
|
20230630,144100,4108004980,15520,15570,15570,15520,1584
|
|
20230630,144000,4083374390,15580,15570,15590,15570,2303
|
|
20230630,143900,4047493390,15570,15570,15580,15570,649
|
|
20230630,143800,4037386940,15570,15520,15590,15520,3549
|
|
20230630,143700,3982157490,15530,15470,15530,15470,3665
|
|
20230630,143600,3925363490,15470,15480,15480,15470,1114
|
|
20230630,143500,3908119860,15480,15480,15480,15480,145
|
|
20230630,143400,3905875260,15470,15470,15470,15460,117
|
|
20230630,143300,3904065280,15470,15470,15470,15470,115
|
|
20230630,143200,3902286230,15460,15480,15480,15460,1077
|
|
20230630,143100,3885624630,15480,15480,15480,15480,76
|
|
20230630,143000,3884448150,15480,15480,15480,15480,0
|
|
20230630,142900,3884448150,15480,15470,15480,15470,302
|
|
20230630,142800,3879773210,15470,15470,15470,15470,830
|
|
20230630,142700,3866933110,15470,15470,15470,15470,0
|
|
20230630,142600,3866933110,15470,15470,15470,15470,0
|
|
20230630,142500,3866933110,15470,15470,15470,15470,4
|
|
20230630,142400,3866871230,15470,15470,15470,15470,19
|
|
20230630,142300,3866577300,15470,15470,15470,15470,2
|
|
20230630,142200,3866546360,15470,15460,15470,15460,43
|
|
20230630,142100,3865881170,15460,15460,15470,15460,169
|
|
20230630,142000,3863268380,15460,15460,15460,15450,373
|
|
20230630,141900,3857502160,15480,15480,15480,15480,214
|
|
20230630,141800,3854189440,15480,15470,15480,15460,522
|
|
20230630,141700,3846112780,15470,15480,15480,15470,505
|
|
20230630,141600,3838295390,15470,15470,15480,15470,3639
|
|
20230630,141500,3782000040,15470,15460,15470,15460,410
|
|
20230630,141400,3775660740,15460,15440,15460,15440,1741
|
|
20230630,141300,3748768650,15430,15420,15430,15420,362
|
|
20230630,141200,3743183490,15420,15400,15420,15400,773
|
|
20230630,141100,3731271770,15400,15400,15400,15400,0
|
|
20230630,141000,3731271770,15400,15400,15400,15400,120
|
|
20230630,140900,3729423770,15400,15400,15400,15400,30
|
|
20230630,140800,3728961770,15400,15400,15400,15400,0
|
|
20230630,140700,3728961770,15400,15420,15420,15400,1720
|
|
20230630,140600,3702466150,15420,15390,15420,15390,1742
|
|
20230630,140500,3675641620,15380,15390,15390,15380,478
|
|
20230630,140400,3668289280,15390,15400,15400,15390,548
|
|
20230630,140300,3659853280,15400,15400,15400,15400,550
|
|
20230630,140200,3651383280,15400,15400,15400,15400,14
|
|
20230630,140100,3651167680,15400,15400,15400,15400,1
|
|
20230630,140000,3651152280,15380,15390,15390,15380,1409
|
|
20230630,135900,3629468130,15390,15390,15390,15390,1
|
|
20230630,135800,3629452740,15380,15380,15380,15380,10
|
|
20230630,135700,3629298940,15380,15380,15380,15380,0
|
|
20230630,135600,3629298940,15380,15380,15380,15380,9
|
|
20230630,135500,3629160520,15380,15370,15380,15370,142
|
|
20230630,135400,3626977490,15370,15370,15370,15370,7
|
|
20230630,135300,3626869900,15370,15370,15370,15370,0
|
|
20230630,135200,3626869900,15370,15370,15370,15370,132
|
|
20230630,135100,3624841060,15360,15350,15360,15350,41
|
|
20230630,135000,3624211310,15350,15360,15360,15350,406
|
|
20230630,134900,3617975210,15370,15370,15370,15370,201
|
|
20230630,134800,3614885840,15360,15370,15370,15360,22
|
|
20230630,134700,3614547820,15370,15370,15370,15370,25
|
|
20230630,134600,3614163570,15360,15360,15360,15360,21
|
|
20230630,134500,3613841010,15370,15370,15370,15370,11
|
|
20230630,134400,3613671940,15370,15370,15370,15370,14
|
|
20230630,134300,3613456760,15370,15360,15370,15360,141
|
|
20230630,134200,3611290900,15350,15350,15350,15350,457
|
|
20230630,134100,3604275950,15350,15350,15350,15350,77
|
|
20230630,134000,3603094000,15380,15360,15380,15360,318
|
|
20230630,133900,3598209500,15360,15370,15370,15360,83
|
|
20230630,133800,3596933910,15370,15370,15370,15370,4
|
|
20230630,133700,3596872430,15370,15390,15390,15370,322
|
|
20230630,133600,3591921910,15380,15380,15380,15380,251
|
|
20230630,133500,3588061530,15390,15390,15390,15390,0
|
|
20230630,133400,3588061530,15390,15390,15390,15390,32
|
|
20230630,133300,3587569050,15400,15400,15400,15400,0
|
|
20230630,133200,3587569050,15400,15420,15420,15400,186
|
|
20230630,133100,3584701450,15420,15420,15420,15420,563
|
|
20230630,133000,3576019990,15400,15400,15400,15400,341
|
|
20230630,132900,3570768590,15380,15380,15380,15380,0
|
|
20230630,132800,3570768590,15380,15380,15380,15380,1
|
|
20230630,132700,3570753210,15380,15390,15390,15380,120
|
|
20230630,132600,3568907370,15390,15400,15400,15390,162
|
|
20230630,132500,3566414170,15400,15400,15400,15400,8
|
|
20230630,132400,3566290970,15400,15400,15400,15400,155
|
|
20230630,132300,3563903970,15400,15400,15400,15400,5
|
|
20230630,132200,3563826970,15430,15430,15430,15430,160
|
|
20230630,132100,3561358170,15430,15430,15430,15430,0
|
|
20230630,132000,3561358170,15430,15420,15430,15370,1570
|
|
20230630,131900,3537201910,15410,15410,15410,15410,100
|
|
20230630,131800,3535660910,15430,15420,15430,15420,105
|
|
20230630,131700,3534041010,15420,15410,15420,15410,93
|
|
20230630,131600,3532607850,15420,15400,15420,15400,22
|
|
20230630,131500,3532269010,15400,15390,15400,15390,510
|
|
20230630,131400,3524418010,15380,15390,15390,15380,222
|
|
20230630,131300,3521001710,15390,15390,15390,15390,230
|
|
20230630,131200,3517462010,15390,15390,15390,15390,10
|
|
20230630,131100,3517308110,15390,15390,15390,15390,105
|
|
20230630,131000,3515692160,15390,15400,15400,15390,356
|
|
20230630,130900,3510213300,15400,15400,15400,15390,54
|
|
20230630,130800,3509381710,15390,15390,15390,15390,50
|
|
20230630,130700,3508612210,15390,15390,15390,15390,0
|
|
20230630,130600,3508612210,15390,15390,15390,15390,0
|
|
20230630,130500,3508612210,15390,15400,15400,15390,100
|
|
20230630,130400,3507073190,15390,15390,15390,15390,624
|
|
20230630,130300,3497469830,15390,15390,15390,15390,139
|
|
20230630,130200,3495330620,15390,15390,15390,15390,3
|
|
20230630,130100,3495284450,15380,15380,15380,15380,60
|
|
20230630,130000,3494361650,15380,15400,15400,15330,6234
|
|
20230630,125900,3398615190,15410,15410,15410,15410,40
|
|
20230630,125800,3397998790,15420,15420,15420,15420,200
|
|
20230630,125700,3394914790,15420,15420,15420,15420,0
|
|
20230630,125600,3394914790,15420,15420,15420,15420,11
|
|
20230630,125500,3394745170,15420,15430,15430,15420,6
|
|
20230630,125400,3394652640,15430,15430,15430,15430,222
|
|
20230630,125300,3391227180,15420,15410,15420,15400,330
|
|
20230630,125200,3386139080,15400,15400,15400,15400,1
|
|
20230630,125100,3386123680,15400,15400,15400,15400,205
|
|
20230630,125000,3382966680,15400,15400,15400,15400,89
|
|
20230630,124900,3381596080,15400,15400,15400,15400,308
|
|
20230630,124800,3376852880,15390,15390,15390,15390,220
|
|
20230630,124700,3373467080,15390,15410,15410,15390,456
|
|
20230630,124600,3366444500,15410,15410,15410,15410,3
|
|
20230630,124500,3366398270,15420,15420,15420,15420,45
|
|
20230630,124400,3365704370,15400,15410,15410,15400,264
|
|
20230630,124300,3361637940,15400,15400,15400,15400,0
|
|
20230630,124200,3361637940,15400,15410,15410,15400,78
|
|
20230630,124100,3360435980,15410,15410,15410,15410,99
|
|
20230630,124000,3358910390,15410,15410,15410,15410,335
|
|
20230630,123900,3353748040,15390,15390,15390,15390,282
|
|
20230630,123800,3349408060,15380,15380,15380,15370,694
|
|
20230630,123700,3338735560,15380,15390,15390,15380,50
|
|
20230630,123600,3337966100,15390,15390,15390,15390,98
|
|
20230630,123500,3336457880,15380,15380,15380,15380,411
|
|
20230630,123400,3330136700,15390,15400,15400,15390,246
|
|
20230630,123300,3326349260,15390,15410,15410,15390,105
|
|
20230630,123200,3324732900,15410,15410,15410,15410,147
|
|
20230630,123100,3322467630,15400,15400,15400,15400,0
|
|
20230630,123000,3322467630,15400,15400,15400,15400,100
|
|
20230630,122900,3320927630,15390,15390,15390,15390,165
|
|
20230630,122800,3318388280,15380,15380,15380,15380,0
|
|
20230630,122700,3318388280,15380,15420,15420,15380,485
|
|
20230630,122600,3310924850,15420,15420,15420,15420,7
|
|
20230630,122500,3310816910,15420,15420,15420,15420,5
|
|
20230630,122400,3310739810,15430,15430,15430,15430,0
|
|
20230630,122300,3310739810,15430,15430,15430,15430,6
|
|
20230630,122200,3310647230,15430,15430,15430,15430,15
|
|
20230630,122100,3310415780,15430,15390,15430,15390,73
|
|
20230630,122000,3309290910,15390,15410,15410,15390,70
|
|
20230630,121900,3308212660,15430,15430,15430,15430,13
|
|
20230630,121800,3308012070,15390,15400,15400,15390,99
|
|
20230630,121700,3306488450,15390,15370,15390,15370,181
|
|
20230630,121600,3303703640,15370,15360,15370,15360,4292
|
|
20230630,121500,3237778010,15360,15380,15380,15350,1764
|
|
20230630,121400,3210682700,15390,15380,15390,15380,220
|
|
20230630,121300,3207297350,15380,15380,15380,15380,30
|
|
20230630,121200,3206835950,15380,15390,15390,15380,212
|
|
20230630,121100,3203575370,15390,15400,15400,15390,82
|
|
20230630,121000,3202313380,15400,15400,15400,15400,248
|
|
20230630,120900,3198494180,15400,15400,15400,15400,1000
|
|
20230630,120800,3183094180,15400,15400,15400,15400,1097
|
|
20230630,120700,3166200380,15400,15410,15420,15400,265
|
|
20230630,120600,3162118540,15410,15410,15410,15410,79
|
|
20230630,120500,3160901150,15410,15410,15410,15410,0
|
|
20230630,120400,3160901150,15410,15430,15430,15410,304
|
|
20230630,120300,3156214960,15430,15430,15430,15430,284
|
|
20230630,120200,3151832840,15430,15430,15430,15430,0
|
|
20230630,120100,3151832840,15430,15430,15430,15430,1
|
|
20230630,120000,3151817410,15430,15430,15430,15430,702
|
|
20230630,115900,3140985550,15430,15430,15430,15430,0
|
|
20230630,115800,3140985550,15430,15430,15430,15430,1
|
|
20230630,115700,3140970120,15430,15430,15430,15430,2
|
|
20230630,115600,3140939260,15440,15440,15440,15440,200
|
|
20230630,115500,3137851260,15420,15420,15430,15420,352
|
|
20230630,115400,3132421930,15410,15410,15410,15410,0
|
|
20230630,115300,3132421930,15410,15420,15420,15410,86
|
|
20230630,115200,3131096270,15420,15420,15420,15420,22
|
|
20230630,115100,3130757030,15430,15430,15430,15430,0
|
|
20230630,115000,3130757030,15430,15430,15430,15430,10
|
|
20230630,114900,3130602730,15420,15420,15420,15420,25
|
|
20230630,114800,3130217230,15400,15420,15420,15400,1025
|
|
20230630,114700,3114418870,15420,15420,15420,15420,7
|
|
20230630,114600,3114310930,15420,15420,15420,15420,159
|
|
20230630,114500,3111859150,15430,15430,15430,15430,202
|
|
20230630,114400,3108742290,15430,15430,15430,15430,0
|
|
20230630,114300,3108742290,15430,15430,15430,15430,0
|
|
20230630,114200,3108742290,15430,15430,15430,15430,485
|
|
20230630,114100,3101258740,15430,15430,15430,15430,21
|
|
20230630,114000,3100934710,15430,15430,15430,15430,0
|
|
20230630,113900,3100934710,15430,15430,15430,15430,0
|
|
20230630,113800,3100934710,15430,15430,15430,15430,426
|
|
20230630,113700,3094361530,15430,15470,15470,15430,213
|
|
20230630,113600,3091070620,15490,15490,15490,15490,105
|
|
20230630,113500,3089444170,15490,15490,15490,15490,10
|
|
20230630,113400,3089289270,15490,15430,15490,15430,550
|
|
20230630,113300,3080775800,15480,15480,15480,15480,65
|
|
20230630,113200,3079769600,15430,15480,15480,15430,251
|
|
20230630,113100,3075894120,15480,15480,15480,15480,119
|
|
20230630,113000,3074052000,15480,15420,15480,15410,345
|
|
20230630,112900,3068733960,15430,15480,15480,15430,153
|
|
20230630,112800,3066372130,15480,15440,15480,15440,300
|
|
20230630,112700,3061737870,15430,15420,15430,15420,1001
|
|
20230630,112600,3046301070,15430,15420,15430,15420,26
|
|
20230630,112500,3045900090,15430,15430,15430,15430,116
|
|
20230630,112400,3044110210,15430,15430,15430,15430,25
|
|
20230630,112300,3043724460,15420,15420,15420,15420,50
|
|
20230630,112200,3042953460,15420,15430,15440,15420,3169
|
|
20230630,112100,2994066280,15440,15450,15450,15440,278
|
|
20230630,112000,2989773620,15450,15480,15480,15450,1713
|
|
20230630,111900,2963297820,15490,15500,15500,15490,243
|
|
20230630,111800,2959533550,15500,15500,15500,15500,176
|
|
20230630,111700,2956805550,15510,15500,15510,15500,868
|
|
20230630,111600,2943344140,15500,15510,15510,15500,191
|
|
20230630,111500,2940382440,15510,15490,15510,15490,723
|
|
20230630,111400,2929174470,15470,15500,15510,15470,585
|
|
20230630,111300,2920106770,15500,15490,15500,15480,148
|
|
20230630,111200,2917813610,15490,15500,15500,15490,639
|
|
20230630,111100,2907911110,15500,15500,15500,15500,315
|
|
20230630,111000,2903028610,15500,15520,15520,15500,193
|
|
20230630,110900,2900035900,15520,15500,15520,15500,381
|
|
20230630,110800,2894127590,15480,15520,15520,15480,226
|
|
20230630,110700,2890620510,15450,15510,15510,15450,633
|
|
20230630,110600,2880829180,15510,15460,15510,15460,1100
|
|
20230630,110500,2863789930,15460,15490,15490,15460,300
|
|
20230630,110400,2859145930,15450,15450,15460,15450,121
|
|
20230630,110300,2857276470,15450,15450,15460,15450,413
|
|
20230630,110200,2850894620,15450,15480,15490,15450,1197
|
|
20230630,110100,2832377120,15490,15490,15490,15490,36
|
|
20230630,110000,2831819480,15490,15490,15510,15490,1359
|
|
20230630,105900,2810753490,15480,15480,15480,15480,193
|
|
20230630,105800,2807765850,15490,15460,15500,15460,1271
|
|
20230630,105700,2788108400,15440,15450,15450,15440,211
|
|
20230630,105600,2784848480,15450,15440,15450,15440,2
|
|
20230630,105500,2784817590,15440,15450,15450,15440,323
|
|
20230630,105400,2779828240,15450,15460,15460,15450,830
|
|
20230630,105300,2767000840,15470,15490,15490,15460,1053
|
|
20230630,105200,2750714930,15480,15490,15500,15480,448
|
|
20230630,105100,2743775190,15490,15490,15500,15490,460
|
|
20230630,105000,2736648530,15490,15480,15490,15480,866
|
|
20230630,104900,2723237080,15480,15480,15490,15480,470
|
|
20230630,104800,2715959480,15480,15480,15480,15480,133
|
|
20230630,104700,2713900640,15480,15480,15480,15460,211
|
|
20230630,104600,2710637590,15470,15470,15480,15470,1091
|
|
20230630,104500,2693752450,15460,15430,15460,15430,1269
|
|
20230630,104400,2674146740,15430,15440,15440,15430,98
|
|
20230630,104300,2672634550,15430,15430,15430,15430,404
|
|
20230630,104200,2666400830,15430,15420,15440,15420,819
|
|
20230630,104100,2653758590,15420,15410,15420,15410,282
|
|
20230630,104000,2649410460,15410,15400,15410,15400,476
|
|
20230630,103900,2642077660,15380,15390,15390,15380,131
|
|
20230630,103800,2640062780,15380,15390,15390,15380,61
|
|
20230630,103700,2639124250,15400,15410,15410,15400,115
|
|
20230630,103600,2637353030,15400,15380,15400,15380,561
|
|
20230630,103500,2628723080,15380,15360,15380,15350,332
|
|
20230630,103400,2623623830,15360,15350,15360,15350,23
|
|
20230630,103300,2623270560,15350,15350,15350,15350,251
|
|
20230630,103200,2619417710,15350,15370,15370,15350,1210
|
|
20230630,103100,2600838390,15370,15370,15370,15370,213
|
|
20230630,103000,2597564580,15370,15370,15380,15370,1476
|
|
20230630,102900,2574877910,15380,15380,15400,15370,892
|
|
20230630,102800,2561158590,15380,15400,15400,15380,21
|
|
20230630,102700,2560835310,15400,15380,15400,15370,1513
|
|
20230630,102600,2537565400,15390,15400,15400,15390,1756
|
|
20230630,102500,2510531800,15410,15410,15430,15410,677
|
|
20230630,102400,2500095650,15410,15420,15420,15410,278
|
|
20230630,102300,2495810510,15420,15400,15420,15400,519
|
|
20230630,102200,2487815400,15400,15400,15400,15400,240
|
|
20230630,102100,2484119400,15400,15390,15400,15390,677
|
|
20230630,102000,2473693700,15390,15390,15390,15380,293
|
|
20230630,101900,2469185550,15400,15380,15400,15360,618
|
|
20230630,101800,2459673070,15360,15340,15370,15330,2723
|
|
20230630,101700,2417880730,15330,15330,15330,15330,1117
|
|
20230630,101600,2400757120,15330,15330,15330,15330,140
|
|
20230630,101500,2398610920,15330,15330,15330,15330,184
|
|
20230630,101400,2395790200,15330,15330,15330,15320,372
|
|
20230630,101300,2390089940,15320,15310,15320,15310,152
|
|
20230630,101200,2387762300,15300,15330,15330,15300,878
|
|
20230630,101100,2374305430,15340,15340,15350,15330,218
|
|
20230630,101000,2370961310,15350,15340,15350,15320,342
|
|
20230630,100900,2365717830,15340,15340,15340,15340,140
|
|
20230630,100800,2363570230,15340,15370,15370,15340,385
|
|
20230630,100700,2357657900,15370,15370,15370,15350,1895
|
|
20230630,100600,2328542570,15360,15350,15370,15350,1214
|
|
20230630,100500,2309889450,15360,15340,15360,15340,1492
|
|
20230630,100400,2286989890,15330,15310,15330,15310,1738
|
|
20230630,100300,2260364010,15310,15300,15310,15300,947
|
|
20230630,100200,2245874600,15300,15290,15300,15290,262
|
|
20230630,100100,2241868520,15290,15270,15290,15270,1339
|
|
20230630,100000,2221402830,15280,15200,15280,15180,2263
|
|
20230630,095900,2186955960,15230,15200,15230,15200,1807
|
|
20230630,095800,2159489470,15190,15230,15230,15190,501
|
|
20230630,095700,2151872540,15230,15210,15230,15210,791
|
|
20230630,095600,2139835470,15210,15190,15210,15190,4
|
|
20230630,095500,2139774650,15190,15180,15190,15180,12
|
|
20230630,095400,2139592380,15190,15190,15200,15180,473
|
|
20230630,095300,2132405260,15180,15190,15190,15180,521
|
|
20230630,095200,2124496270,15180,15170,15180,15160,868
|
|
20230630,095100,2111327340,15170,15210,15210,15170,5676
|
|
20230630,095000,2025084510,15220,15230,15230,15220,596
|
|
20230630,094900,2016012650,15230,15260,15270,15230,3053
|
|
20230630,094800,1969457100,15260,15260,15260,15250,459
|
|
20230630,094700,1962453650,15260,15260,15270,15260,1140
|
|
20230630,094600,1945049160,15260,15250,15260,15250,295
|
|
20230630,094500,1940550310,15250,15250,15250,15250,43
|
|
20230630,094400,1939894560,15250,15260,15260,15250,386
|
|
20230630,094300,1934008050,15250,15250,15260,15250,1394
|
|
20230630,094200,1912749430,15250,15250,15250,15240,509
|
|
20230630,094100,1904987990,15260,15260,15260,15260,714
|
|
20230630,094000,1894092350,15260,15270,15270,15260,874
|
|
20230630,093900,1880746610,15270,15270,15270,15270,548
|
|
20230630,093800,1872378650,15270,15260,15270,15260,712
|
|
20230630,093700,1861506460,15260,15250,15270,15220,1287
|
|
20230630,093600,1841897800,15230,15230,15240,15220,1949
|
|
20230630,093500,1812205030,15230,15200,15230,15200,412
|
|
20230630,093400,1805939150,15200,15170,15200,15140,435
|
|
20230630,093300,1799333110,15140,15140,15160,15140,1529
|
|
20230630,093200,1776178590,15130,15150,15150,15130,608
|
|
20230630,093100,1766976020,15150,15150,15150,15140,674
|
|
20230630,093000,1756766580,15150,15120,15150,15120,572
|
|
20230630,092900,1748110630,15120,15110,15120,15110,773
|
|
20230630,092800,1736428310,15110,15100,15110,15090,381
|
|
20230630,092700,1730674770,15100,15080,15100,15080,906
|
|
20230630,092600,1717007370,15080,15090,15090,15070,4177
|
|
20230630,092500,1654027660,15090,15100,15100,15080,3385
|
|
20230630,092400,1602965990,15100,15100,15110,15090,6912
|
|
20230630,092300,1498600460,15110,15130,15150,15100,6294
|
|
20230630,092200,1403466630,15130,15150,15150,15120,2608
|
|
20230630,092100,1363997220,15150,15140,15160,15140,846
|
|
20230630,092000,1351174970,15130,15170,15190,15130,5678
|
|
20230630,091900,1265148120,15160,15150,15180,15150,1402
|
|
20230630,091800,1243878390,15140,15120,15160,15110,1782
|
|
20230630,091700,1216919250,15120,15130,15130,15110,2025
|
|
20230630,091600,1186306970,15110,15130,15130,15110,3663
|
|
20230630,091500,1130928400,15120,15130,15140,15120,4457
|
|
20230630,091400,1063519010,15130,15150,15160,15130,4448
|
|
20230630,091300,996186040,15160,15180,15180,15150,3033
|
|
20230630,091200,950223940,15180,15190,15190,15160,3627
|
|
20230630,091100,895170180,15200,15200,15210,15190,1451
|
|
20230630,091000,873115930,15200,15220,15220,15200,4247
|
|
20230630,090900,808535340,15220,15350,15360,15210,5422
|
|
20230630,090800,725800250,15300,15290,15380,15280,2467
|
|
20230630,090700,688075110,15290,15380,15380,15280,5368
|
|
20230630,090600,605761930,15380,15420,15420,15380,7066
|
|
20230630,090500,496953380,15410,15490,15490,15410,4365
|
|
20230630,090400,429511440,15490,15530,15530,15490,4497
|
|
20230630,090300,359763770,15530,15570,15580,15520,1172
|
|
20230630,090200,341556170,15580,15550,15640,15500,2024
|
|
20230630,090100,310033760,15550,15630,15640,15550,5439
|
|
20230630,090000,225243090,15640,15700,15720,15620,13722
|