629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,192500,3487425580,14430,14430,14430,14430,0
|
|
20230630,192400,3487425580,14430,14430,14430,14430,0
|
|
20230630,192300,3487425580,14430,14430,14430,14430,0
|
|
20230630,192200,3487425580,14430,14430,14430,14430,0
|
|
20230630,192100,3487425580,14430,14430,14430,14430,0
|
|
20230630,192000,3487425580,14430,14430,14430,14430,0
|
|
20230630,191900,3487425580,14430,14430,14430,14430,0
|
|
20230630,191800,3487425580,14430,14430,14430,14430,0
|
|
20230630,191700,3487425580,14430,14430,14430,14430,0
|
|
20230630,191600,3487425580,14430,14430,14430,14430,0
|
|
20230630,191500,3487425580,14430,14430,14430,14430,0
|
|
20230630,191400,3487425580,14430,14430,14430,14430,0
|
|
20230630,191300,3487425580,14430,14430,14430,14430,0
|
|
20230630,191200,3487425580,14430,14430,14430,14430,0
|
|
20230630,191100,3487425580,14430,14430,14430,14430,0
|
|
20230630,191000,3487425580,14430,14430,14430,14430,0
|
|
20230630,190900,3487425580,14430,14430,14430,14430,0
|
|
20230630,190800,3487425580,14430,14430,14430,14430,0
|
|
20230630,190700,3487425580,14430,14430,14430,14430,0
|
|
20230630,190600,3487425580,14430,14430,14430,14430,0
|
|
20230630,190500,3487425580,14430,14430,14430,14430,0
|
|
20230630,190400,3487425580,14430,14430,14430,14430,0
|
|
20230630,190300,3487425580,14430,14430,14430,14430,0
|
|
20230630,190200,3487425580,14430,14430,14430,14430,0
|
|
20230630,190100,3487425580,14430,14430,14430,14430,0
|
|
20230630,190000,3487425580,14430,14430,14430,14430,0
|
|
20230630,185900,3487425580,14430,14430,14430,14430,0
|
|
20230630,185800,3487425580,14430,14430,14430,14430,0
|
|
20230630,185700,3487425580,14430,14430,14430,14430,0
|
|
20230630,185600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,185500,3487425580,14430,14430,14430,14430,0
|
|
20230630,185400,3487425580,14430,14430,14430,14430,0
|
|
20230630,185300,3487425580,14430,14430,14430,14430,0
|
|
20230630,185200,3487425580,14430,14430,14430,14430,0
|
|
20230630,185100,3487425580,14430,14430,14430,14430,0
|
|
20230630,185000,3487425580,14430,14430,14430,14430,0
|
|
20230630,184900,3487425580,14430,14430,14430,14430,0
|
|
20230630,184800,3487425580,14430,14430,14430,14430,0
|
|
20230630,184700,3487425580,14430,14430,14430,14430,0
|
|
20230630,184600,3487425580,14430,14430,14430,14430,0
|
|
20230630,184500,3487425580,14430,14430,14430,14430,0
|
|
20230630,184400,3487425580,14430,14430,14430,14430,0
|
|
20230630,184300,3487425580,14430,14430,14430,14430,0
|
|
20230630,184200,3487425580,14430,14430,14430,14430,0
|
|
20230630,184100,3487425580,14430,14430,14430,14430,0
|
|
20230630,184000,3487425580,14430,14430,14430,14430,0
|
|
20230630,183900,3487425580,14430,14430,14430,14430,0
|
|
20230630,183800,3487425580,14430,14430,14430,14430,0
|
|
20230630,183700,3487425580,14430,14430,14430,14430,0
|
|
20230630,183600,3487425580,14430,14430,14430,14430,0
|
|
20230630,183500,3487425580,14430,14430,14430,14430,0
|
|
20230630,183400,3487425580,14430,14430,14430,14430,0
|
|
20230630,183300,3487425580,14430,14430,14430,14430,0
|
|
20230630,183200,3487425580,14430,14430,14430,14430,0
|
|
20230630,183100,3487425580,14430,14430,14430,14430,0
|
|
20230630,183000,3487425580,14430,14430,14430,14430,0
|
|
20230630,182900,3487425580,14430,14430,14430,14430,0
|
|
20230630,182800,3487425580,14430,14430,14430,14430,0
|
|
20230630,182700,3487425580,14430,14430,14430,14430,0
|
|
20230630,182600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,182500,3487425580,14430,14430,14430,14430,0
|
|
20230630,182400,3487425580,14430,14430,14430,14430,0
|
|
20230630,182300,3487425580,14430,14430,14430,14430,0
|
|
20230630,182200,3487425580,14430,14430,14430,14430,0
|
|
20230630,182100,3487425580,14430,14430,14430,14430,0
|
|
20230630,182000,3487425580,14430,14430,14430,14430,0
|
|
20230630,181900,3487425580,14430,14430,14430,14430,0
|
|
20230630,181800,3487425580,14430,14430,14430,14430,0
|
|
20230630,181700,3487425580,14430,14430,14430,14430,0
|
|
20230630,181600,3487425580,14430,14430,14430,14430,0
|
|
20230630,181500,3487425580,14430,14430,14430,14430,0
|
|
20230630,181400,3487425580,14430,14430,14430,14430,0
|
|
20230630,181300,3487425580,14430,14430,14430,14430,0
|
|
20230630,181200,3487425580,14430,14430,14430,14430,0
|
|
20230630,181100,3487425580,14430,14430,14430,14430,0
|
|
20230630,181000,3487425580,14430,14430,14430,14430,0
|
|
20230630,180900,3487425580,14430,14430,14430,14430,0
|
|
20230630,180800,3487425580,14430,14430,14430,14430,0
|
|
20230630,180700,3487425580,14430,14430,14430,14430,0
|
|
20230630,180600,3487425580,14430,14430,14430,14430,0
|
|
20230630,180500,3487425580,14430,14430,14430,14430,0
|
|
20230630,180400,3487425580,14430,14430,14430,14430,0
|
|
20230630,180300,3487425580,14430,14430,14430,14430,0
|
|
20230630,180200,3487425580,14430,14430,14430,14430,0
|
|
20230630,180100,3487425580,14430,14430,14430,14430,0
|
|
20230630,180000,3487425580,14430,14430,14430,14430,0
|
|
20230630,175900,3487425580,14430,14430,14430,14430,0
|
|
20230630,175800,3487425580,14430,14430,14430,14430,0
|
|
20230630,175700,3487425580,14430,14430,14430,14430,0
|
|
20230630,175600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,175500,3487425580,14430,14430,14430,14430,0
|
|
20230630,175400,3487425580,14430,14430,14430,14430,0
|
|
20230630,175300,3487425580,14430,14430,14430,14430,0
|
|
20230630,175200,3487425580,14430,14430,14430,14430,0
|
|
20230630,175100,3487425580,14430,14430,14430,14430,0
|
|
20230630,175000,3487425580,14430,14430,14430,14430,0
|
|
20230630,174900,3487425580,14430,14430,14430,14430,0
|
|
20230630,174800,3487425580,14430,14430,14430,14430,0
|
|
20230630,174700,3487425580,14430,14430,14430,14430,0
|
|
20230630,174600,3487425580,14430,14430,14430,14430,0
|
|
20230630,174500,3487425580,14430,14430,14430,14430,0
|
|
20230630,174400,3487425580,14430,14430,14430,14430,0
|
|
20230630,174300,3487425580,14430,14430,14430,14430,0
|
|
20230630,174200,3487425580,14430,14430,14430,14430,0
|
|
20230630,174100,3487425580,14430,14430,14430,14430,0
|
|
20230630,174000,3487425580,14430,14430,14430,14430,0
|
|
20230630,173900,3487425580,14430,14430,14430,14430,0
|
|
20230630,173800,3487425580,14430,14430,14430,14430,0
|
|
20230630,173700,3487425580,14430,14430,14430,14430,0
|
|
20230630,173600,3487425580,14430,14430,14430,14430,0
|
|
20230630,173500,3487425580,14430,14430,14430,14430,0
|
|
20230630,173400,3487425580,14430,14430,14430,14430,0
|
|
20230630,173300,3487425580,14430,14430,14430,14430,0
|
|
20230630,173200,3487425580,14430,14430,14430,14430,0
|
|
20230630,173100,3487425580,14430,14430,14430,14430,0
|
|
20230630,173000,3487425580,14430,14430,14430,14430,0
|
|
20230630,172900,3487425580,14430,14430,14430,14430,0
|
|
20230630,172800,3487425580,14430,14430,14430,14430,0
|
|
20230630,172700,3487425580,14430,14430,14430,14430,0
|
|
20230630,172600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,172500,3487425580,14430,14430,14430,14430,0
|
|
20230630,172400,3487425580,14430,14430,14430,14430,0
|
|
20230630,172300,3487425580,14430,14430,14430,14430,0
|
|
20230630,172200,3487425580,14430,14430,14430,14430,0
|
|
20230630,172100,3487425580,14430,14430,14430,14430,0
|
|
20230630,172000,3487425580,14430,14430,14430,14430,0
|
|
20230630,171900,3487425580,14430,14430,14430,14430,0
|
|
20230630,171800,3487425580,14430,14430,14430,14430,0
|
|
20230630,171700,3487425580,14430,14430,14430,14430,0
|
|
20230630,171600,3487425580,14430,14430,14430,14430,0
|
|
20230630,171500,3487425580,14430,14430,14430,14430,0
|
|
20230630,171400,3487425580,14430,14430,14430,14430,0
|
|
20230630,171300,3487425580,14430,14430,14430,14430,0
|
|
20230630,171200,3487425580,14430,14430,14430,14430,0
|
|
20230630,171100,3487425580,14430,14430,14430,14430,0
|
|
20230630,171000,3487425580,14430,14430,14430,14430,0
|
|
20230630,170900,3487425580,14430,14430,14430,14430,0
|
|
20230630,170800,3487425580,14430,14430,14430,14430,0
|
|
20230630,170700,3487425580,14430,14430,14430,14430,0
|
|
20230630,170600,3487425580,14430,14430,14430,14430,0
|
|
20230630,170500,3487425580,14430,14430,14430,14430,0
|
|
20230630,170400,3487425580,14430,14430,14430,14430,0
|
|
20230630,170300,3487425580,14430,14430,14430,14430,0
|
|
20230630,170200,3487425580,14430,14430,14430,14430,0
|
|
20230630,170100,3487425580,14430,14430,14430,14430,0
|
|
20230630,170000,3487425580,14430,14430,14430,14430,0
|
|
20230630,165900,3487425580,14430,14430,14430,14430,0
|
|
20230630,165800,3487425580,14430,14430,14430,14430,0
|
|
20230630,165700,3487425580,14430,14430,14430,14430,0
|
|
20230630,165600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,165500,3487425580,14430,14430,14430,14430,0
|
|
20230630,165400,3487425580,14430,14430,14430,14430,0
|
|
20230630,165300,3487425580,14430,14430,14430,14430,0
|
|
20230630,165200,3487425580,14430,14430,14430,14430,0
|
|
20230630,165100,3487425580,14430,14430,14430,14430,0
|
|
20230630,165000,3487425580,14430,14430,14430,14430,0
|
|
20230630,164900,3487425580,14430,14430,14430,14430,0
|
|
20230630,164800,3487425580,14430,14430,14430,14430,0
|
|
20230630,164700,3487425580,14430,14430,14430,14430,0
|
|
20230630,164600,3487425580,14430,14430,14430,14430,0
|
|
20230630,164500,3487425580,14430,14430,14430,14430,0
|
|
20230630,164400,3487425580,14430,14430,14430,14430,0
|
|
20230630,164300,3487425580,14430,14430,14430,14430,0
|
|
20230630,164200,3487425580,14430,14430,14430,14430,0
|
|
20230630,164100,3487425580,14430,14430,14430,14430,0
|
|
20230630,164000,3487425580,14430,14430,14430,14430,0
|
|
20230630,163900,3487425580,14430,14430,14430,14430,0
|
|
20230630,163800,3487425580,14430,14430,14430,14430,0
|
|
20230630,163700,3487425580,14430,14430,14430,14430,0
|
|
20230630,163600,3487425580,14430,14430,14430,14430,0
|
|
20230630,163500,3487425580,14430,14430,14430,14430,0
|
|
20230630,163400,3487425580,14430,14430,14430,14430,0
|
|
20230630,163300,3487425580,14430,14430,14430,14430,0
|
|
20230630,163200,3487425580,14430,14430,14430,14430,0
|
|
20230630,163100,3487425580,14430,14430,14430,14430,0
|
|
20230630,163000,3487425580,14430,14430,14430,14430,0
|
|
20230630,162900,3487425580,14430,14430,14430,14430,0
|
|
20230630,162800,3487425580,14430,14430,14430,14430,0
|
|
20230630,162700,3487425580,14430,14430,14430,14430,0
|
|
20230630,162600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,162500,3487425580,14430,14430,14430,14430,0
|
|
20230630,162400,3487425580,14430,14430,14430,14430,0
|
|
20230630,162300,3487425580,14430,14430,14430,14430,0
|
|
20230630,162200,3487425580,14430,14430,14430,14430,0
|
|
20230630,162100,3487425580,14430,14430,14430,14430,0
|
|
20230630,162000,3487425580,14430,14430,14430,14430,0
|
|
20230630,161900,3487425580,14430,14430,14430,14430,0
|
|
20230630,161800,3487425580,14430,14430,14430,14430,0
|
|
20230630,161700,3487425580,14430,14430,14430,14430,0
|
|
20230630,161600,3487425580,14430,14430,14430,14430,0
|
|
20230630,161500,3487425580,14430,14430,14430,14430,0
|
|
20230630,161400,3487425580,14430,14430,14430,14430,0
|
|
20230630,161300,3487425580,14430,14430,14430,14430,0
|
|
20230630,161200,3487425580,14430,14430,14430,14430,0
|
|
20230630,161100,3487425580,14430,14430,14430,14430,0
|
|
20230630,161000,3487425580,14430,14430,14430,14430,0
|
|
20230630,160900,3487425580,14430,14430,14430,14430,0
|
|
20230630,160800,3487425580,14430,14430,14430,14430,0
|
|
20230630,160700,3487425580,14430,14430,14430,14430,0
|
|
20230630,160600,3487425580,14430,14430,14430,14430,0
|
|
20230630,160500,3487425580,14430,14430,14430,14430,0
|
|
20230630,160400,3487425580,14430,14430,14430,14430,0
|
|
20230630,160300,3487425580,14430,14430,14430,14430,0
|
|
20230630,160200,3487425580,14430,14430,14430,14430,0
|
|
20230630,160100,3487425580,14430,14430,14430,14430,0
|
|
20230630,160000,3487425580,14430,14430,14430,14430,0
|
|
20230630,155900,3487425580,14430,14430,14430,14430,0
|
|
20230630,155800,3487425580,14430,14430,14430,14430,0
|
|
20230630,155700,3487425580,14430,14430,14430,14430,0
|
|
20230630,155600,3487425580,14430,14430,14430,14430,3619
|
|
20230630,155500,3487425580,14430,14430,14430,14430,0
|
|
20230630,155400,3487425580,14430,14430,14430,14430,0
|
|
20230630,155300,3487425580,14430,14430,14430,14430,0
|
|
20230630,155200,3487425580,14430,14430,14430,14430,0
|
|
20230630,155100,3487425580,14430,14430,14430,14430,0
|
|
20230630,155000,3487425580,14430,14430,14430,14430,0
|
|
20230630,154900,3487425580,14430,14430,14430,14430,0
|
|
20230630,154800,3487425580,14430,14430,14430,14430,0
|
|
20230630,154700,3487425580,14430,14430,14430,14430,0
|
|
20230630,154600,3487425580,14430,14430,14430,14430,0
|
|
20230630,154500,3487425580,14430,14430,14430,14430,0
|
|
20230630,154400,3487425580,14430,14430,14430,14430,0
|
|
20230630,154300,3487425580,14430,14430,14430,14430,0
|
|
20230630,154200,3487425580,14430,14430,14430,14430,0
|
|
20230630,154100,3487425580,14430,14430,14430,14430,0
|
|
20230630,154000,3487425580,14430,14430,14430,14430,0
|
|
20230630,153900,3487425580,14430,14430,14430,14430,0
|
|
20230630,153800,3487425580,14430,14430,14430,14430,0
|
|
20230630,153700,3487425580,14430,14430,14430,14430,0
|
|
20230630,153600,3487425580,14430,14430,14430,14430,0
|
|
20230630,153500,3487425580,14430,14430,14430,14430,0
|
|
20230630,153400,3487425580,14430,14430,14430,14430,0
|
|
20230630,153300,3487425580,14430,14430,14430,14430,0
|
|
20230630,153200,3487425580,14430,14430,14430,14430,0
|
|
20230630,153100,3487425580,14430,14430,14430,14430,0
|
|
20230630,153000,3487425580,14430,14430,14430,14430,3619
|
|
20230630,152900,3435203410,14500,14500,14500,14500,0
|
|
20230630,152800,3435203410,14500,14500,14500,14500,0
|
|
20230630,152700,3435203410,14500,14500,14500,14500,0
|
|
20230630,152600,3435203410,14500,14500,14500,14500,0
|
|
20230630,152500,3435203410,14500,14500,14500,14500,0
|
|
20230630,152400,3435203410,14500,14500,14500,14500,0
|
|
20230630,152300,3435203410,14500,14500,14500,14500,0
|
|
20230630,152200,3435203410,14500,14500,14500,14500,0
|
|
20230630,152100,3435203410,14500,14500,14500,14500,0
|
|
20230630,152000,3435203410,14500,14500,14500,14500,0
|
|
20230630,151900,3435203410,14500,14460,14500,14420,1420
|
|
20230630,151800,3414699590,14500,14490,14500,14490,46
|
|
20230630,151700,3414033030,14500,14510,14510,14440,2957
|
|
20230630,151600,3371275400,14480,14500,14520,14480,667
|
|
20230630,151500,3361601010,14500,14500,14500,14500,51
|
|
20230630,151400,3360861510,14500,14480,14500,14480,135
|
|
20230630,151300,3358905060,14480,14490,14490,14480,4
|
|
20230630,151200,3358847130,14480,14490,14490,14480,963
|
|
20230630,151100,3344902880,14490,14490,14490,14490,206
|
|
20230630,151000,3341917940,14490,14490,14490,14480,463
|
|
20230630,150900,3335211860,14490,14500,14500,14490,760
|
|
20230630,150800,3324199180,14500,14490,14500,14490,6
|
|
20230630,150700,3324112210,14500,14500,14500,14490,335
|
|
20230630,150600,3319257560,14490,14500,14500,14490,122
|
|
20230630,150500,3317488580,14500,14500,14500,14500,2
|
|
20230630,150400,3317459580,14490,14490,14510,14490,9
|
|
20230630,150300,3317329150,14490,14510,14510,14490,1488
|
|
20230630,150200,3295762840,14520,14520,14530,14520,132
|
|
20230630,150100,3293845600,14530,14560,14570,14530,1015
|
|
20230630,150000,3279071800,14560,14560,14560,14560,1
|
|
20230630,145900,3279057240,14570,14540,14570,14510,398
|
|
20230630,145800,3273274560,14540,14540,14540,14530,62
|
|
20230630,145700,3272373100,14530,14530,14530,14530,1
|
|
20230630,145600,3272358570,14500,14550,14550,14500,4447
|
|
20230630,145500,3207825170,14550,14550,14550,14540,209
|
|
20230630,145400,3204784230,14550,14570,14570,14550,329
|
|
20230630,145300,3199995240,14570,14580,14580,14570,159
|
|
20230630,145200,3197677890,14570,14570,14580,14570,364
|
|
20230630,145100,3192372620,14570,14570,14580,14570,123
|
|
20230630,145000,3190579980,14570,14550,14580,14550,90
|
|
20230630,144900,3189269540,14550,14570,14580,14550,584
|
|
20230630,144800,3180769070,14580,14580,14580,14580,190
|
|
20230630,144700,3177998870,14580,14580,14580,14580,54
|
|
20230630,144600,3177211550,14540,14540,14540,14540,20
|
|
20230630,144500,3176920750,14550,14570,14580,14550,577
|
|
20230630,144400,3168522810,14570,14560,14570,14560,119
|
|
20230630,144300,3166789960,14580,14560,14580,14540,200
|
|
20230630,144200,3163880100,14550,14580,14580,14550,266
|
|
20230630,144100,3160007670,14580,14590,14590,14560,980
|
|
20230630,144000,3145720380,14600,14590,14600,14590,207
|
|
20230630,143900,3142699180,14600,14610,14610,14600,277
|
|
20230630,143800,3138652680,14610,14620,14620,14610,113
|
|
20230630,143700,3137000670,14620,14620,14620,14620,146
|
|
20230630,143600,3134866150,14610,14610,14620,14600,67
|
|
20230630,143500,3133887330,14590,14620,14620,14590,330
|
|
20230630,143400,3129068650,14610,14610,14620,14610,175
|
|
20230630,143300,3126511370,14610,14610,14610,14600,130
|
|
20230630,143200,3124613170,14610,14610,14620,14600,251
|
|
20230630,143100,3120945770,14610,14620,14620,14590,261
|
|
20230630,143000,3117134010,14610,14610,14610,14610,171
|
|
20230630,142900,3114635700,14610,14610,14610,14610,99
|
|
20230630,142800,3113189310,14610,14610,14620,14610,181
|
|
20230630,142700,3110544370,14600,14610,14610,14590,237
|
|
20230630,142600,3107083700,14610,14620,14620,14610,206
|
|
20230630,142500,3104073520,14610,14620,14620,14610,359
|
|
20230630,142400,3098826550,14600,14600,14610,14600,439
|
|
20230630,142300,3092415090,14590,14580,14590,14570,1825
|
|
20230630,142200,3065792690,14580,14580,14580,14570,158
|
|
20230630,142100,3063489550,14570,14580,14580,14570,282
|
|
20230630,142000,3059378270,14580,14580,14580,14580,96
|
|
20230630,141900,3057978590,14580,14570,14580,14570,606
|
|
20230630,141800,3049146110,14580,14580,14580,14580,289
|
|
20230630,141700,3044932490,14570,14570,14580,14570,72
|
|
20230630,141600,3043883280,14570,14560,14570,14560,507
|
|
20230630,141500,3036497810,14570,14580,14580,14570,144
|
|
20230630,141400,3034399190,14570,14590,14590,14570,258
|
|
20230630,141300,3030637070,14580,14580,14580,14580,0
|
|
20230630,141200,3030637070,14580,14600,14600,14570,784
|
|
20230630,141100,3019203890,14600,14590,14610,14590,159
|
|
20230630,141000,3016882460,14580,14580,14590,14580,255
|
|
20230630,140900,3013162570,14580,14570,14580,14570,271
|
|
20230630,140800,3009213000,14550,14550,14550,14550,50
|
|
20230630,140700,3008485500,14550,14550,14550,14550,59
|
|
20230630,140600,3007627050,14490,14590,14620,14490,3109
|
|
20230630,140500,2962445910,14590,14590,14600,14590,178
|
|
20230630,140400,2959847620,14590,14590,14590,14590,58
|
|
20230630,140300,2959001400,14590,14580,14600,14580,430
|
|
20230630,140200,2952727250,14580,14600,14600,14580,228
|
|
20230630,140100,2949401890,14590,14620,14620,14590,276
|
|
20230630,140000,2945370710,14620,14630,14640,14620,264
|
|
20230630,135900,2941508980,14620,14600,14650,14600,472
|
|
20230630,135800,2934612340,14590,14540,14590,14540,3532
|
|
20230630,135700,2883121980,14530,14530,14540,14530,289
|
|
20230630,135600,2878920540,14530,14510,14530,14510,172
|
|
20230630,135500,2876422620,14500,14520,14520,14500,56
|
|
20230630,135400,2875610500,14520,14480,14530,14480,2514
|
|
20230630,135300,2839142410,14480,14480,14480,14480,70
|
|
20230630,135200,2838128810,14480,14490,14490,14480,234
|
|
20230630,135100,2834739200,14490,14480,14490,14480,71
|
|
20230630,135000,2833710430,14480,14490,14490,14480,58
|
|
20230630,134900,2832870580,14480,14480,14480,14480,50
|
|
20230630,134800,2832146580,14470,14480,14480,14470,115
|
|
20230630,134700,2830482380,14480,14480,14490,14480,84
|
|
20230630,134600,2829265330,14480,14480,14480,14480,20
|
|
20230630,134500,2828975730,14480,14480,14490,14480,33
|
|
20230630,134400,2828497840,14470,14490,14490,14470,301
|
|
20230630,134300,2824139170,14490,14500,14500,14490,48
|
|
20230630,134200,2823443400,14480,14480,14500,14480,434
|
|
20230630,134100,2817159060,14480,14490,14490,14480,25
|
|
20230630,134000,2816796870,14490,14490,14490,14490,157
|
|
20230630,133900,2814521940,14480,14480,14480,14480,1
|
|
20230630,133800,2814507460,14480,14480,14490,14480,126
|
|
20230630,133700,2812681950,14480,14480,14480,14480,20
|
|
20230630,133600,2812392350,14480,14480,14490,14480,525
|
|
20230630,133500,2804789630,14480,14490,14490,14480,437
|
|
20230630,133400,2798457920,14500,14500,14500,14500,249
|
|
20230630,133300,2794847420,14500,14490,14500,14490,1876
|
|
20230630,133200,2767646290,14490,14490,14490,14490,43
|
|
20230630,133100,2767023220,14500,14500,14500,14490,90
|
|
20230630,133000,2765718230,14500,14500,14500,14500,0
|
|
20230630,132900,2765718230,14500,14490,14500,14490,42
|
|
20230630,132800,2765109510,14490,14490,14490,14490,35
|
|
20230630,132700,2764602360,14490,14490,14490,14480,96
|
|
20230630,132600,2763211410,14480,14480,14490,14480,97
|
|
20230630,132500,2761806700,14480,14480,14480,14480,2
|
|
20230630,132400,2761777740,14480,14480,14480,14480,23
|
|
20230630,132300,2761444700,14480,14480,14480,14480,11
|
|
20230630,132200,2761285420,14480,14480,14490,14480,863
|
|
20230630,132100,2748781220,14470,14470,14470,14470,0
|
|
20230630,132000,2748781220,14470,14470,14470,14470,14
|
|
20230630,131900,2748578640,14460,14460,14460,14460,10
|
|
20230630,131800,2748434040,14460,14480,14480,14460,236
|
|
20230630,131700,2745018690,14470,14480,14480,14470,32
|
|
20230630,131600,2744555550,14480,14480,14480,14480,34
|
|
20230630,131500,2744063230,14480,14480,14480,14480,207
|
|
20230630,131400,2741065870,14480,14480,14480,14480,0
|
|
20230630,131300,2741065870,14480,14480,14480,14480,73
|
|
20230630,131200,2740008830,14480,14480,14480,14480,50
|
|
20230630,131100,2739284830,14460,14490,14490,14460,283
|
|
20230630,131000,2735184400,14490,14490,14490,14490,0
|
|
20230630,130900,2735184400,14490,14490,14490,14490,0
|
|
20230630,130800,2735184400,14490,14440,14500,14440,68
|
|
20230630,130700,2734199230,14500,14500,14500,14500,0
|
|
20230630,130600,2734199230,14500,14500,14500,14430,312
|
|
20230630,130500,2729683300,14500,14500,14500,14500,0
|
|
20230630,130400,2729683300,14500,14460,14500,14460,1205
|
|
20230630,130300,2712214750,14450,14430,14450,14430,581
|
|
20230630,130200,2703823500,14420,14410,14420,14410,560
|
|
20230630,130100,2695748460,14410,14420,14420,14410,153
|
|
20230630,130000,2693542350,14420,14420,14420,14420,5
|
|
20230630,125900,2693470250,14420,14410,14420,14410,117
|
|
20230630,125800,2691783220,14410,14410,14410,14410,0
|
|
20230630,125700,2691783220,14410,14410,14410,14410,41
|
|
20230630,125600,2691192410,14410,14410,14410,14410,64
|
|
20230630,125500,2690270170,14440,14440,14440,14440,0
|
|
20230630,125400,2690270170,14440,14440,14440,14440,51
|
|
20230630,125300,2689533730,14400,14400,14440,14400,304
|
|
20230630,125200,2685156010,14420,14420,14420,14420,700
|
|
20230630,125100,2675062010,14430,14440,14440,14430,274
|
|
20230630,125000,2671106190,14430,14430,14430,14430,142
|
|
20230630,124900,2669057130,14440,14440,14440,14440,126
|
|
20230630,124800,2667237690,14440,14440,14440,14440,145
|
|
20230630,124700,2665143890,14460,14460,14460,14460,500
|
|
20230630,124600,2657913890,14460,14450,14460,14450,73
|
|
20230630,124500,2656859030,14450,14450,14470,14450,141
|
|
20230630,124400,2654821180,14470,14470,14470,14470,218
|
|
20230630,124300,2651666720,14470,14470,14470,14470,3
|
|
20230630,124200,2651623310,14440,14440,14470,14440,796
|
|
20230630,124100,2640125160,14430,14420,14430,14420,100
|
|
20230630,124000,2638682320,14420,14420,14420,14420,1
|
|
20230630,123900,2638667900,14400,14380,14400,14370,476
|
|
20230630,123800,2631817450,14380,14380,14380,14380,46
|
|
20230630,123700,2631155970,14380,14380,14380,14380,152
|
|
20230630,123600,2628970210,14370,14370,14370,14370,20
|
|
20230630,123500,2628682810,14380,14380,14380,14380,100
|
|
20230630,123400,2627244810,14390,14390,14390,14390,20
|
|
20230630,123300,2626957010,14380,14370,14380,14370,2
|
|
20230630,123200,2626928260,14350,14350,14350,14350,0
|
|
20230630,123100,2626928260,14350,14380,14380,14350,317
|
|
20230630,123000,2622375770,14380,14380,14380,14380,52
|
|
20230630,122900,2621628010,14380,14380,14380,14380,50
|
|
20230630,122800,2620909010,14380,14380,14380,14380,84
|
|
20230630,122700,2619701090,14380,14380,14380,14380,3
|
|
20230630,122600,2619657950,14380,14380,14390,14380,331
|
|
20230630,122500,2614897130,14380,14380,14380,14380,55
|
|
20230630,122400,2614106230,14380,14370,14380,14370,64
|
|
20230630,122300,2613186540,14370,14370,14380,14370,173
|
|
20230630,122200,2610698820,14380,14360,14380,14360,52
|
|
20230630,122100,2609951890,14360,14370,14370,14360,73
|
|
20230630,122000,2608903380,14360,14360,14360,14360,92
|
|
20230630,121900,2607582260,14360,14350,14360,14350,79
|
|
20230630,121800,2606447830,14350,14350,14350,14350,1
|
|
20230630,121700,2606433480,14340,14340,14350,14340,1110
|
|
20230630,121600,2590505020,14330,14330,14330,14330,68
|
|
20230630,121500,2589530580,14330,14320,14350,14320,192
|
|
20230630,121400,2586777720,14320,14320,14320,14320,1
|
|
20230630,121300,2586763400,14320,14320,14320,14320,3
|
|
20230630,121200,2586720440,14330,14310,14340,14310,95
|
|
20230630,121100,2585359470,14310,14330,14330,14310,598
|
|
20230630,121000,2576799380,14340,14340,14340,14340,73
|
|
20230630,120900,2575752560,14340,14340,14340,14340,2
|
|
20230630,120800,2575723880,14340,14320,14340,14320,504
|
|
20230630,120700,2568502200,14310,14300,14310,14300,62
|
|
20230630,120600,2567615510,14300,14300,14300,14290,137
|
|
20230630,120500,2565657700,14290,14300,14300,14270,128
|
|
20230630,120400,2563829450,14280,14310,14310,14280,250
|
|
20230630,120300,2560254570,14310,14310,14310,14310,75
|
|
20230630,120200,2559181320,14310,14290,14310,14290,19
|
|
20230630,120100,2558909570,14290,14260,14290,14260,646
|
|
20230630,120000,2549697550,14260,14270,14270,14260,268
|
|
20230630,115900,2545873510,14270,14270,14280,14270,718
|
|
20230630,115800,2535626910,14280,14270,14280,14270,259
|
|
20230630,115700,2531930480,14280,14270,14280,14270,99
|
|
20230630,115600,2530517080,14280,14280,14280,14270,289
|
|
20230630,115500,2526391260,14280,14280,14290,14270,244
|
|
20230630,115400,2522908570,14280,14280,14280,14270,541
|
|
20230630,115300,2515184760,14280,14290,14290,14270,182
|
|
20230630,115200,2512586120,14280,14280,14290,14270,401
|
|
20230630,115100,2506861250,14280,14280,14280,14280,274
|
|
20230630,115000,2502948530,14280,14280,14290,14280,442
|
|
20230630,114900,2496636010,14280,14290,14290,14280,113
|
|
20230630,114800,2495021550,14280,14290,14290,14280,550
|
|
20230630,114700,2487162340,14290,14300,14300,14290,189
|
|
20230630,114600,2484459940,14300,14300,14310,14290,392
|
|
20230630,114500,2478854450,14300,14290,14300,14290,239
|
|
20230630,114400,2475438390,14290,14290,14290,14290,237
|
|
20230630,114300,2472051660,14290,14290,14290,14280,346
|
|
20230630,114200,2467107890,14290,14280,14290,14280,628
|
|
20230630,114100,2458139310,14270,14280,14290,14270,1246
|
|
20230630,114000,2440346510,14280,14290,14290,14280,248
|
|
20230630,113900,2436804960,14290,14300,14300,14290,247
|
|
20230630,113800,2433275300,14300,14300,14310,14290,390
|
|
20230630,113700,2427697870,14310,14310,14310,14300,172
|
|
20230630,113600,2425237810,14310,14300,14310,14300,274
|
|
20230630,113500,2421317210,14300,14300,14310,14300,927
|
|
20230630,113400,2408060330,14310,14300,14320,14300,299
|
|
20230630,113300,2403781800,14310,14310,14320,14310,164
|
|
20230630,113200,2401434890,14310,14320,14320,14310,200
|
|
20230630,113100,2398572020,14330,14300,14330,14300,1435
|
|
20230630,113000,2378038970,14300,14290,14300,14280,312
|
|
20230630,112900,2373580670,14290,14290,14300,14280,982
|
|
20230630,112800,2359548720,14290,14290,14290,14280,232
|
|
20230630,112700,2356234710,14280,14290,14290,14280,686
|
|
20230630,112600,2346435370,14290,14310,14310,14290,2303
|
|
20230630,112500,2313504810,14310,14300,14310,14300,453
|
|
20230630,112400,2307023380,14300,14310,14310,14300,53
|
|
20230630,112300,2306265210,14310,14300,14310,14300,323
|
|
20230630,112200,2301645950,14290,14270,14290,14270,346
|
|
20230630,112100,2296704190,14270,14280,14280,14270,212
|
|
20230630,112000,2293677450,14280,14270,14280,14270,263
|
|
20230630,111900,2289923160,14270,14280,14280,14270,643
|
|
20230630,111800,2280746220,14280,14280,14280,14270,286
|
|
20230630,111700,2276662790,14280,14280,14280,14270,954
|
|
20230630,111600,2263042120,14280,14290,14290,14270,506
|
|
20230630,111500,2255819390,14270,14270,14290,14270,687
|
|
20230630,111400,2246010210,14260,14340,14340,14260,11044
|
|
20230630,111300,2087959560,14340,14360,14360,14340,745
|
|
20230630,111200,2077270550,14350,14360,14360,14350,226
|
|
20230630,111100,2074026730,14370,14380,14390,14350,1221
|
|
20230630,111000,2056490500,14390,14380,14390,14380,343
|
|
20230630,110900,2051558150,14380,14380,14400,14380,350
|
|
20230630,110800,2046521230,14380,14370,14380,14370,288
|
|
20230630,110700,2042380570,14370,14360,14370,14350,837
|
|
20230630,110600,2030359270,14360,14360,14370,14360,309
|
|
20230630,110500,2025921950,14360,14370,14370,14360,146
|
|
20230630,110400,2023825310,14370,14360,14370,14360,299
|
|
20230630,110300,2019530910,14360,14360,14370,14350,621
|
|
20230630,110200,2010613620,14360,14350,14360,14350,383
|
|
20230630,110100,2005115460,14360,14360,14360,14360,185
|
|
20230630,110000,2002458860,14360,14360,14360,14350,268
|
|
20230630,105900,1998611020,14360,14360,14360,14360,277
|
|
20230630,105800,1994633300,14350,14360,14360,14350,287
|
|
20230630,105700,1990512990,14350,14350,14370,14350,124
|
|
20230630,105600,1988733250,14350,14370,14380,14350,1548
|
|
20230630,105500,1966497820,14380,14390,14390,14380,1154
|
|
20230630,105400,1949900540,14390,14400,14400,14390,498
|
|
20230630,105300,1942732980,14400,14400,14410,14390,597
|
|
20230630,105200,1934137050,14400,14410,14410,14400,307
|
|
20230630,105100,1929714190,14410,14420,14420,14400,534
|
|
20230630,105000,1922019000,14440,14420,14440,14390,2069
|
|
20230630,104900,1892215510,14420,14420,14450,14420,433
|
|
20230630,104800,1885969270,14420,14430,14430,14410,168
|
|
20230630,104700,1883546990,14460,14440,14460,14430,330
|
|
20230630,104600,1878783330,14450,14460,14460,14450,481
|
|
20230630,104500,1871828800,14460,14490,14490,14450,737
|
|
20230630,104400,1861173510,14490,14450,14500,14430,2452
|
|
20230630,104300,1825641800,14450,14410,14450,14400,152
|
|
20230630,104200,1823451350,14410,14390,14410,14380,559
|
|
20230630,104100,1815402320,14390,14390,14390,14380,174
|
|
20230630,104000,1812898800,14390,14400,14400,14380,343
|
|
20230630,103900,1807961440,14400,14380,14400,14380,275
|
|
20230630,103800,1804004810,14380,14380,14390,14380,226
|
|
20230630,103700,1800754730,14380,14360,14380,14360,346
|
|
20230630,103600,1795782500,14360,14360,14370,14350,220
|
|
20230630,103500,1792623450,14360,14340,14360,14340,298
|
|
20230630,103400,1788348230,14340,14340,14350,14340,2227
|
|
20230630,103300,1756411970,14350,14330,14360,14330,461
|
|
20230630,103200,1749796900,14350,14330,14350,14320,987
|
|
20230630,103100,1735642270,14340,14330,14340,14330,1444
|
|
20230630,103000,1714943310,14330,14380,14380,14330,3860
|
|
20230630,102900,1659526140,14390,14380,14390,14380,117
|
|
20230630,102800,1657843570,14390,14360,14390,14360,449
|
|
20230630,102700,1651393610,14360,14360,14370,14350,2213
|
|
20230630,102600,1619626140,14360,14410,14410,14350,5520
|
|
20230630,102500,1540215040,14410,14430,14440,14410,2341
|
|
20230630,102400,1506472380,14440,14460,14460,14430,186
|
|
20230630,102300,1503787220,14430,14420,14460,14420,326
|
|
20230630,102200,1499084110,14420,14420,14420,14410,552
|
|
20230630,102100,1491127480,14410,14420,14430,14410,771
|
|
20230630,102000,1480006860,14430,14430,14430,14420,342
|
|
20230630,101900,1475072780,14420,14410,14430,14400,935
|
|
20230630,101800,1461602540,14410,14420,14430,14410,2650
|
|
20230630,101700,1423407940,14430,14430,14440,14430,745
|
|
20230630,101600,1412656860,14440,14460,14460,14440,633
|
|
20230630,101500,1403510470,14470,14480,14480,14470,336
|
|
20230630,101400,1398647610,14480,14430,14490,14430,497
|
|
20230630,101300,1391465950,14430,14430,14430,14420,462
|
|
20230630,101200,1384799970,14430,14420,14430,14420,3059
|
|
20230630,101100,1340661340,14410,14450,14450,14400,2826
|
|
20230630,101000,1299916700,14450,14490,14490,14440,6117
|
|
20230630,100900,1211450790,14490,14490,14510,14480,1053
|
|
20230630,100800,1196189530,14490,14480,14500,14480,598
|
|
20230630,100700,1187526170,14470,14470,14480,14470,1200
|
|
20230630,100600,1170159550,14510,14520,14520,14450,5546
|
|
20230630,100500,1089794480,14520,14560,14560,14520,3038
|
|
20230630,100400,1045621220,14570,14570,14570,14570,293
|
|
20230630,100300,1041352210,14570,14590,14590,14560,622
|
|
20230630,100200,1032282980,14590,14580,14590,14580,277
|
|
20230630,100100,1028242280,14580,14570,14580,14560,1431
|
|
20230630,100000,1007398430,14580,14610,14610,14560,175
|
|
20230630,095900,1004849200,14610,14550,14620,14540,125
|
|
20230630,095800,1003029780,14620,14560,14620,14560,138
|
|
20230630,095700,1001020440,14560,14540,14560,14540,1124
|
|
20230630,095600,984669680,14530,14540,14540,14530,189
|
|
20230630,095500,981923350,14540,14520,14540,14520,618
|
|
20230630,095400,972943650,14510,14530,14530,14500,7606
|
|
20230630,095300,862532780,14530,14540,14550,14530,915
|
|
20230630,095200,849233800,14550,14550,14560,14540,578
|
|
20230630,095100,840825820,14550,14560,14560,14550,177
|
|
20230630,095000,838250260,14550,14560,14570,14550,329
|
|
20230630,094900,833460180,14560,14590,14590,14560,240
|
|
20230630,094800,829964010,14570,14570,14590,14570,345
|
|
20230630,094700,824933250,14570,14580,14580,14550,1156
|
|
20230630,094600,808099930,14590,14590,14590,14580,132
|
|
20230630,094500,806174260,14600,14600,14600,14580,735
|
|
20230630,094400,795455280,14600,14600,14600,14570,1215
|
|
20230630,094300,777717200,14550,14660,14660,14550,7998
|
|
20230630,094200,660964890,14650,14660,14670,14650,1174
|
|
20230630,094100,643753220,14680,14680,14680,14670,214
|
|
20230630,094000,640612420,14680,14690,14690,14680,244
|
|
20230630,093900,637029790,14690,14700,14700,14690,256
|
|
20230630,093800,633266790,14700,14680,14700,14680,897
|
|
20230630,093700,620090190,14680,14630,14680,14630,1871
|
|
20230630,093600,592687480,14630,14640,14640,14620,349
|
|
20230630,093500,587582060,14620,14610,14620,14610,308
|
|
20230630,093400,583082030,14610,14620,14620,14600,640
|
|
20230630,093300,573729930,14620,14650,14650,14620,458
|
|
20230630,093200,567031910,14640,14610,14640,14600,451
|
|
20230630,093100,560439510,14600,14610,14640,14600,2279
|
|
20230630,093000,527150180,14650,14670,14670,14610,2719
|
|
20230630,092900,487392190,14670,14670,14680,14670,778
|
|
20230630,092800,475976900,14670,14650,14670,14650,667
|
|
20230630,092700,466192760,14630,14630,14700,14630,715
|
|
20230630,092600,455730840,14620,14650,14720,14610,411
|
|
20230630,092500,449717180,14650,14640,14650,14630,848
|
|
20230630,092400,437307440,14640,14720,14720,14640,2908
|
|
20230630,092300,394682180,14660,14670,14720,14660,955
|
|
20230630,092200,380666790,14670,14660,14720,14660,143
|
|
20230630,092100,378569010,14660,14720,14720,14660,938
|
|
20230630,092000,364801980,14720,14800,14800,14680,1943
|
|
20230630,091900,336243960,14800,14800,14800,14710,1803
|
|
20230630,091800,309718450,14810,14760,14810,14720,1410
|
|
20230630,091700,288932400,14760,14760,14760,14760,173
|
|
20230630,091600,286378920,14720,14750,14750,14710,857
|
|
20230630,091500,273758940,14760,14750,14760,14750,299
|
|
20230630,091400,269345750,14750,14760,14760,14750,574
|
|
20230630,091300,260875060,14750,14820,14820,14750,162
|
|
20230630,091200,258484300,14750,14830,14830,14750,2349
|
|
20230630,091100,223814350,14800,14830,14850,14800,1487
|
|
20230630,091000,201786850,14850,14840,14850,14830,493
|
|
20230630,090900,194466990,14840,14840,14850,14830,1048
|
|
20230630,090800,178908860,14840,14760,14850,14760,672
|
|
20230630,090700,168963980,14760,14850,14850,14740,2414
|
|
20230630,090600,133259990,14830,14920,14920,14830,2118
|
|
20230630,090500,101741030,14920,14970,14970,14920,1465
|
|
20230630,090400,79863180,14960,15010,15030,14960,1934
|
|
20230630,090300,50880090,15000,15030,15030,15000,138
|
|
20230630,090200,48807060,15030,15000,15030,14970,522
|
|
20230630,090100,40979750,15000,15040,15080,14960,1828
|
|
20230630,090000,13563190,15080,15040,15090,15040,802
|