669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,200500,7123976120,3145,3145,3145,3145,0
|
|
20230630,200400,7123976120,3145,3145,3145,3145,0
|
|
20230630,200300,7123976120,3145,3145,3145,3145,0
|
|
20230630,200200,7123976120,3145,3145,3145,3145,0
|
|
20230630,200100,7123976120,3145,3145,3145,3145,0
|
|
20230630,200000,7123976120,3145,3145,3145,3145,0
|
|
20230630,195900,7123976120,3145,3145,3145,3145,0
|
|
20230630,195800,7123976120,3145,3145,3145,3145,0
|
|
20230630,195700,7123976120,3145,3145,3145,3145,0
|
|
20230630,195600,7123976120,3145,3145,3145,3145,0
|
|
20230630,195500,7123976120,3145,3145,3145,3145,0
|
|
20230630,195400,7123976120,3145,3145,3145,3145,0
|
|
20230630,195300,7123976120,3145,3145,3145,3145,0
|
|
20230630,195200,7123976120,3145,3145,3145,3145,0
|
|
20230630,195100,7123976120,3145,3145,3145,3145,0
|
|
20230630,195000,7123976120,3145,3145,3145,3145,0
|
|
20230630,194900,7123976120,3145,3145,3145,3145,0
|
|
20230630,194800,7123976120,3145,3145,3145,3145,0
|
|
20230630,194700,7123976120,3145,3145,3145,3145,0
|
|
20230630,194600,7123976120,3145,3145,3145,3145,0
|
|
20230630,194500,7123976120,3145,3145,3145,3145,0
|
|
20230630,194400,7123976120,3145,3145,3145,3145,0
|
|
20230630,194300,7123976120,3145,3145,3145,3145,0
|
|
20230630,194200,7123976120,3145,3145,3145,3145,0
|
|
20230630,194100,7123976120,3145,3145,3145,3145,0
|
|
20230630,194000,7123976120,3145,3145,3145,3145,0
|
|
20230630,193900,7123976120,3145,3145,3145,3145,0
|
|
20230630,193800,7123976120,3145,3145,3145,3145,0
|
|
20230630,193700,7123976120,3145,3145,3145,3145,0
|
|
20230630,193600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,193500,7123976120,3145,3145,3145,3145,0
|
|
20230630,193400,7123976120,3145,3145,3145,3145,0
|
|
20230630,193300,7123976120,3145,3145,3145,3145,0
|
|
20230630,193200,7123976120,3145,3145,3145,3145,0
|
|
20230630,193100,7123976120,3145,3145,3145,3145,0
|
|
20230630,193000,7123976120,3145,3145,3145,3145,0
|
|
20230630,192900,7123976120,3145,3145,3145,3145,0
|
|
20230630,192800,7123976120,3145,3145,3145,3145,0
|
|
20230630,192700,7123976120,3145,3145,3145,3145,0
|
|
20230630,192600,7123976120,3145,3145,3145,3145,0
|
|
20230630,192500,7123976120,3145,3145,3145,3145,0
|
|
20230630,192400,7123976120,3145,3145,3145,3145,0
|
|
20230630,192300,7123976120,3145,3145,3145,3145,0
|
|
20230630,192200,7123976120,3145,3145,3145,3145,0
|
|
20230630,192100,7123976120,3145,3145,3145,3145,0
|
|
20230630,192000,7123976120,3145,3145,3145,3145,0
|
|
20230630,191900,7123976120,3145,3145,3145,3145,0
|
|
20230630,191800,7123976120,3145,3145,3145,3145,0
|
|
20230630,191700,7123976120,3145,3145,3145,3145,0
|
|
20230630,191600,7123976120,3145,3145,3145,3145,0
|
|
20230630,191500,7123976120,3145,3145,3145,3145,0
|
|
20230630,191400,7123976120,3145,3145,3145,3145,0
|
|
20230630,191300,7123976120,3145,3145,3145,3145,0
|
|
20230630,191200,7123976120,3145,3145,3145,3145,0
|
|
20230630,191100,7123976120,3145,3145,3145,3145,0
|
|
20230630,191000,7123976120,3145,3145,3145,3145,0
|
|
20230630,190900,7123976120,3145,3145,3145,3145,0
|
|
20230630,190800,7123976120,3145,3145,3145,3145,0
|
|
20230630,190700,7123976120,3145,3145,3145,3145,0
|
|
20230630,190600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,190500,7123976120,3145,3145,3145,3145,0
|
|
20230630,190400,7123976120,3145,3145,3145,3145,0
|
|
20230630,190300,7123976120,3145,3145,3145,3145,0
|
|
20230630,190200,7123976120,3145,3145,3145,3145,0
|
|
20230630,190100,7123976120,3145,3145,3145,3145,0
|
|
20230630,190000,7123976120,3145,3145,3145,3145,0
|
|
20230630,185900,7123976120,3145,3145,3145,3145,0
|
|
20230630,185800,7123976120,3145,3145,3145,3145,0
|
|
20230630,185700,7123976120,3145,3145,3145,3145,0
|
|
20230630,185600,7123976120,3145,3145,3145,3145,0
|
|
20230630,185500,7123976120,3145,3145,3145,3145,0
|
|
20230630,185400,7123976120,3145,3145,3145,3145,0
|
|
20230630,185300,7123976120,3145,3145,3145,3145,0
|
|
20230630,185200,7123976120,3145,3145,3145,3145,0
|
|
20230630,185100,7123976120,3145,3145,3145,3145,0
|
|
20230630,185000,7123976120,3145,3145,3145,3145,0
|
|
20230630,184900,7123976120,3145,3145,3145,3145,0
|
|
20230630,184800,7123976120,3145,3145,3145,3145,0
|
|
20230630,184700,7123976120,3145,3145,3145,3145,0
|
|
20230630,184600,7123976120,3145,3145,3145,3145,0
|
|
20230630,184500,7123976120,3145,3145,3145,3145,0
|
|
20230630,184400,7123976120,3145,3145,3145,3145,0
|
|
20230630,184300,7123976120,3145,3145,3145,3145,0
|
|
20230630,184200,7123976120,3145,3145,3145,3145,0
|
|
20230630,184100,7123976120,3145,3145,3145,3145,0
|
|
20230630,184000,7123976120,3145,3145,3145,3145,0
|
|
20230630,183900,7123976120,3145,3145,3145,3145,0
|
|
20230630,183800,7123976120,3145,3145,3145,3145,0
|
|
20230630,183700,7123976120,3145,3145,3145,3145,0
|
|
20230630,183600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,183500,7123976120,3145,3145,3145,3145,0
|
|
20230630,183400,7123976120,3145,3145,3145,3145,0
|
|
20230630,183300,7123976120,3145,3145,3145,3145,0
|
|
20230630,183200,7123976120,3145,3145,3145,3145,0
|
|
20230630,183100,7123976120,3145,3145,3145,3145,0
|
|
20230630,183000,7123976120,3145,3145,3145,3145,0
|
|
20230630,182900,7123976120,3145,3145,3145,3145,0
|
|
20230630,182800,7123976120,3145,3145,3145,3145,0
|
|
20230630,182700,7123976120,3145,3145,3145,3145,0
|
|
20230630,182600,7123976120,3145,3145,3145,3145,0
|
|
20230630,182500,7123976120,3145,3145,3145,3145,0
|
|
20230630,182400,7123976120,3145,3145,3145,3145,0
|
|
20230630,182300,7123976120,3145,3145,3145,3145,0
|
|
20230630,182200,7123976120,3145,3145,3145,3145,0
|
|
20230630,182100,7123976120,3145,3145,3145,3145,0
|
|
20230630,182000,7123976120,3145,3145,3145,3145,0
|
|
20230630,181900,7123976120,3145,3145,3145,3145,0
|
|
20230630,181800,7123976120,3145,3145,3145,3145,0
|
|
20230630,181700,7123976120,3145,3145,3145,3145,0
|
|
20230630,181600,7123976120,3145,3145,3145,3145,0
|
|
20230630,181500,7123976120,3145,3145,3145,3145,0
|
|
20230630,181400,7123976120,3145,3145,3145,3145,0
|
|
20230630,181300,7123976120,3145,3145,3145,3145,0
|
|
20230630,181200,7123976120,3145,3145,3145,3145,0
|
|
20230630,181100,7123976120,3145,3145,3145,3145,0
|
|
20230630,181000,7123976120,3145,3145,3145,3145,0
|
|
20230630,180900,7123976120,3145,3145,3145,3145,0
|
|
20230630,180800,7123976120,3145,3145,3145,3145,0
|
|
20230630,180700,7123976120,3145,3145,3145,3145,0
|
|
20230630,180600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,180500,7123976120,3145,3145,3145,3145,0
|
|
20230630,180400,7123976120,3145,3145,3145,3145,0
|
|
20230630,180300,7123976120,3145,3145,3145,3145,0
|
|
20230630,180200,7123976120,3145,3145,3145,3145,0
|
|
20230630,180100,7123976120,3145,3145,3145,3145,0
|
|
20230630,180000,7123976120,3145,3145,3145,3145,0
|
|
20230630,175900,7123976120,3145,3145,3145,3145,0
|
|
20230630,175800,7123976120,3145,3145,3145,3145,0
|
|
20230630,175700,7123976120,3145,3145,3145,3145,0
|
|
20230630,175600,7123976120,3145,3145,3145,3145,0
|
|
20230630,175500,7123976120,3145,3145,3145,3145,0
|
|
20230630,175400,7123976120,3145,3145,3145,3145,0
|
|
20230630,175300,7123976120,3145,3145,3145,3145,0
|
|
20230630,175200,7123976120,3145,3145,3145,3145,0
|
|
20230630,175100,7123976120,3145,3145,3145,3145,0
|
|
20230630,175000,7123976120,3145,3145,3145,3145,0
|
|
20230630,174900,7123976120,3145,3145,3145,3145,0
|
|
20230630,174800,7123976120,3145,3145,3145,3145,0
|
|
20230630,174700,7123976120,3145,3145,3145,3145,0
|
|
20230630,174600,7123976120,3145,3145,3145,3145,0
|
|
20230630,174500,7123976120,3145,3145,3145,3145,0
|
|
20230630,174400,7123976120,3145,3145,3145,3145,0
|
|
20230630,174300,7123976120,3145,3145,3145,3145,0
|
|
20230630,174200,7123976120,3145,3145,3145,3145,0
|
|
20230630,174100,7123976120,3145,3145,3145,3145,0
|
|
20230630,174000,7123976120,3145,3145,3145,3145,0
|
|
20230630,173900,7123976120,3145,3145,3145,3145,0
|
|
20230630,173800,7123976120,3145,3145,3145,3145,0
|
|
20230630,173700,7123976120,3145,3145,3145,3145,0
|
|
20230630,173600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,173500,7123976120,3145,3145,3145,3145,0
|
|
20230630,173400,7123976120,3145,3145,3145,3145,0
|
|
20230630,173300,7123976120,3145,3145,3145,3145,0
|
|
20230630,173200,7123976120,3145,3145,3145,3145,0
|
|
20230630,173100,7123976120,3145,3145,3145,3145,0
|
|
20230630,173000,7123976120,3145,3145,3145,3145,0
|
|
20230630,172900,7123976120,3145,3145,3145,3145,0
|
|
20230630,172800,7123976120,3145,3145,3145,3145,0
|
|
20230630,172700,7123976120,3145,3145,3145,3145,0
|
|
20230630,172600,7123976120,3145,3145,3145,3145,0
|
|
20230630,172500,7123976120,3145,3145,3145,3145,0
|
|
20230630,172400,7123976120,3145,3145,3145,3145,0
|
|
20230630,172300,7123976120,3145,3145,3145,3145,0
|
|
20230630,172200,7123976120,3145,3145,3145,3145,0
|
|
20230630,172100,7123976120,3145,3145,3145,3145,0
|
|
20230630,172000,7123976120,3145,3145,3145,3145,0
|
|
20230630,171900,7123976120,3145,3145,3145,3145,0
|
|
20230630,171800,7123976120,3145,3145,3145,3145,0
|
|
20230630,171700,7123976120,3145,3145,3145,3145,0
|
|
20230630,171600,7123976120,3145,3145,3145,3145,0
|
|
20230630,171500,7123976120,3145,3145,3145,3145,0
|
|
20230630,171400,7123976120,3145,3145,3145,3145,0
|
|
20230630,171300,7123976120,3145,3145,3145,3145,0
|
|
20230630,171200,7123976120,3145,3145,3145,3145,0
|
|
20230630,171100,7123976120,3145,3145,3145,3145,0
|
|
20230630,171000,7123976120,3145,3145,3145,3145,0
|
|
20230630,170900,7123976120,3145,3145,3145,3145,0
|
|
20230630,170800,7123976120,3145,3145,3145,3145,0
|
|
20230630,170700,7123976120,3145,3145,3145,3145,0
|
|
20230630,170600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,170500,7123976120,3145,3145,3145,3145,0
|
|
20230630,170400,7123976120,3145,3145,3145,3145,0
|
|
20230630,170300,7123976120,3145,3145,3145,3145,0
|
|
20230630,170200,7123976120,3145,3145,3145,3145,0
|
|
20230630,170100,7123976120,3145,3145,3145,3145,0
|
|
20230630,170000,7123976120,3145,3145,3145,3145,0
|
|
20230630,165900,7123976120,3145,3145,3145,3145,0
|
|
20230630,165800,7123976120,3145,3145,3145,3145,0
|
|
20230630,165700,7123976120,3145,3145,3145,3145,0
|
|
20230630,165600,7123976120,3145,3145,3145,3145,0
|
|
20230630,165500,7123976120,3145,3145,3145,3145,0
|
|
20230630,165400,7123976120,3145,3145,3145,3145,0
|
|
20230630,165300,7123976120,3145,3145,3145,3145,0
|
|
20230630,165200,7123976120,3145,3145,3145,3145,0
|
|
20230630,165100,7123976120,3145,3145,3145,3145,0
|
|
20230630,165000,7123976120,3145,3145,3145,3145,0
|
|
20230630,164900,7123976120,3145,3145,3145,3145,0
|
|
20230630,164800,7123976120,3145,3145,3145,3145,0
|
|
20230630,164700,7123976120,3145,3145,3145,3145,0
|
|
20230630,164600,7123976120,3145,3145,3145,3145,0
|
|
20230630,164500,7123976120,3145,3145,3145,3145,0
|
|
20230630,164400,7123976120,3145,3145,3145,3145,0
|
|
20230630,164300,7123976120,3145,3145,3145,3145,0
|
|
20230630,164200,7123976120,3145,3145,3145,3145,0
|
|
20230630,164100,7123976120,3145,3145,3145,3145,0
|
|
20230630,164000,7123976120,3145,3145,3145,3145,0
|
|
20230630,163900,7123976120,3145,3145,3145,3145,0
|
|
20230630,163800,7123976120,3145,3145,3145,3145,0
|
|
20230630,163700,7123976120,3145,3145,3145,3145,0
|
|
20230630,163600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,163500,7123976120,3145,3145,3145,3145,0
|
|
20230630,163400,7123976120,3145,3145,3145,3145,0
|
|
20230630,163300,7123976120,3145,3145,3145,3145,0
|
|
20230630,163200,7123976120,3145,3145,3145,3145,0
|
|
20230630,163100,7123976120,3145,3145,3145,3145,0
|
|
20230630,163000,7123976120,3145,3145,3145,3145,0
|
|
20230630,162900,7123976120,3145,3145,3145,3145,0
|
|
20230630,162800,7123976120,3145,3145,3145,3145,0
|
|
20230630,162700,7123976120,3145,3145,3145,3145,0
|
|
20230630,162600,7123976120,3145,3145,3145,3145,0
|
|
20230630,162500,7123976120,3145,3145,3145,3145,0
|
|
20230630,162400,7123976120,3145,3145,3145,3145,0
|
|
20230630,162300,7123976120,3145,3145,3145,3145,0
|
|
20230630,162200,7123976120,3145,3145,3145,3145,0
|
|
20230630,162100,7123976120,3145,3145,3145,3145,0
|
|
20230630,162000,7123976120,3145,3145,3145,3145,0
|
|
20230630,161900,7123976120,3145,3145,3145,3145,0
|
|
20230630,161800,7123976120,3145,3145,3145,3145,0
|
|
20230630,161700,7123976120,3145,3145,3145,3145,0
|
|
20230630,161600,7123976120,3145,3145,3145,3145,0
|
|
20230630,161500,7123976120,3145,3145,3145,3145,0
|
|
20230630,161400,7123976120,3145,3145,3145,3145,0
|
|
20230630,161300,7123976120,3145,3145,3145,3145,0
|
|
20230630,161200,7123976120,3145,3145,3145,3145,0
|
|
20230630,161100,7123976120,3145,3145,3145,3145,0
|
|
20230630,161000,7123976120,3145,3145,3145,3145,0
|
|
20230630,160900,7123976120,3145,3145,3145,3145,0
|
|
20230630,160800,7123976120,3145,3145,3145,3145,0
|
|
20230630,160700,7123976120,3145,3145,3145,3145,0
|
|
20230630,160600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,160500,7123976120,3145,3145,3145,3145,0
|
|
20230630,160400,7123976120,3145,3145,3145,3145,0
|
|
20230630,160300,7123976120,3145,3145,3145,3145,0
|
|
20230630,160200,7123976120,3145,3145,3145,3145,0
|
|
20230630,160100,7123976120,3145,3145,3145,3145,0
|
|
20230630,160000,7123976120,3145,3145,3145,3145,0
|
|
20230630,155900,7123976120,3145,3145,3145,3145,0
|
|
20230630,155800,7123976120,3145,3145,3145,3145,0
|
|
20230630,155700,7123976120,3145,3145,3145,3145,0
|
|
20230630,155600,7123976120,3145,3145,3145,3145,0
|
|
20230630,155500,7123976120,3145,3145,3145,3145,0
|
|
20230630,155400,7123976120,3145,3145,3145,3145,0
|
|
20230630,155300,7123976120,3145,3145,3145,3145,0
|
|
20230630,155200,7123976120,3145,3145,3145,3145,0
|
|
20230630,155100,7123976120,3145,3145,3145,3145,0
|
|
20230630,155000,7123976120,3145,3145,3145,3145,0
|
|
20230630,154900,7123976120,3145,3145,3145,3145,0
|
|
20230630,154800,7123976120,3145,3145,3145,3145,0
|
|
20230630,154700,7123976120,3145,3145,3145,3145,0
|
|
20230630,154600,7123976120,3145,3145,3145,3145,0
|
|
20230630,154500,7123976120,3145,3145,3145,3145,0
|
|
20230630,154400,7123976120,3145,3145,3145,3145,0
|
|
20230630,154300,7123976120,3145,3145,3145,3145,0
|
|
20230630,154200,7123976120,3145,3145,3145,3145,0
|
|
20230630,154100,7123976120,3145,3145,3145,3145,0
|
|
20230630,154000,7123976120,3145,3145,3145,3145,0
|
|
20230630,153900,7123976120,3145,3145,3145,3145,0
|
|
20230630,153800,7123976120,3145,3145,3145,3145,0
|
|
20230630,153700,7123976120,3145,3145,3145,3145,0
|
|
20230630,153600,7123976120,3145,3145,3145,3145,109266
|
|
20230630,153500,7123976120,3145,3145,3145,3145,0
|
|
20230630,153400,7123976120,3145,3145,3145,3145,0
|
|
20230630,153300,7123976120,3145,3145,3145,3145,0
|
|
20230630,153200,7123976120,3145,3145,3145,3145,0
|
|
20230630,153100,7123976120,3145,3145,3145,3145,0
|
|
20230630,153000,7123976120,3145,3145,3145,3145,109266
|
|
20230630,152900,6780334550,3120,3120,3120,3120,0
|
|
20230630,152800,6780334550,3120,3120,3120,3120,0
|
|
20230630,152700,6780334550,3120,3120,3120,3120,0
|
|
20230630,152600,6780334550,3120,3120,3120,3120,0
|
|
20230630,152500,6780334550,3120,3120,3120,3120,0
|
|
20230630,152400,6780334550,3120,3120,3120,3120,0
|
|
20230630,152300,6780334550,3120,3120,3120,3120,0
|
|
20230630,152200,6780334550,3120,3120,3120,3120,0
|
|
20230630,152100,6780334550,3120,3120,3120,3120,0
|
|
20230630,152000,6780334550,3120,3120,3120,3120,0
|
|
20230630,151900,6780334550,3120,3120,3125,3115,26777
|
|
20230630,151800,6696735980,3120,3115,3120,3115,8258
|
|
20230630,151700,6670974695,3115,3115,3120,3110,5942
|
|
20230630,151600,6652468020,3115,3115,3120,3115,16902
|
|
20230630,151500,6599804690,3120,3120,3120,3115,7455
|
|
20230630,151400,6576556605,3120,3115,3120,3110,5206
|
|
20230630,151300,6560335420,3115,3110,3120,3110,12013
|
|
20230630,151200,6522908295,3110,3105,3110,3105,2413
|
|
20230630,151100,6515405060,3110,3105,3110,3105,1963
|
|
20230630,151000,6509302380,3105,3110,3110,3100,8261
|
|
20230630,150900,6483654385,3105,3100,3110,3100,5270
|
|
20230630,150800,6467297785,3100,3105,3105,3100,4760
|
|
20230630,150700,6452526845,3110,3115,3115,3110,9155
|
|
20230630,150600,6424034825,3115,3110,3120,3110,5938
|
|
20230630,150500,6405544610,3110,3110,3125,3105,20400
|
|
20230630,150400,6341964275,3110,3085,3110,3085,28393
|
|
20230630,150300,6254235715,3085,3090,3090,3085,934
|
|
20230630,150200,6251353115,3090,3085,3090,3085,4180
|
|
20230630,150100,6238457325,3085,3085,3095,3085,9410
|
|
20230630,150000,6209401030,3090,3085,3090,3080,13031
|
|
20230630,145900,6169239795,3085,3085,3085,3085,2682
|
|
20230630,145800,6160965825,3085,3085,3085,3080,5207
|
|
20230630,145700,6144906695,3090,3090,3090,3085,1490
|
|
20230630,145600,6140309840,3085,3085,3090,3080,3274
|
|
20230630,145500,6130210750,3090,3085,3090,3085,3137
|
|
20230630,145400,6120533080,3085,3100,3105,3085,4898
|
|
20230630,145300,6105388240,3105,3095,3105,3095,772
|
|
20230630,145200,6102995320,3095,3105,3105,3095,6549
|
|
20230630,145100,6082696600,3105,3105,3110,3105,4699
|
|
20230630,145000,6068105005,3110,3105,3110,3100,3740
|
|
20230630,144900,6056492250,3105,3100,3110,3100,4000
|
|
20230630,144800,6044083440,3100,3100,3100,3095,1894
|
|
20230630,144700,6038216125,3095,3090,3100,3090,4973
|
|
20230630,144600,6022816730,3095,3090,3095,3090,3530
|
|
20230630,144500,6011900980,3090,3090,3090,3090,4624
|
|
20230630,144400,5997612820,3085,3090,3090,3085,2423
|
|
20230630,144300,5990126850,3090,3080,3090,3075,6322
|
|
20230630,144200,5970629585,3080,3080,3080,3065,1808
|
|
20230630,144100,5965070225,3080,3080,3080,3065,6306
|
|
20230630,144000,5945707845,3070,3080,3080,3070,3037
|
|
20230630,143900,5936353915,3075,3070,3075,3065,7272
|
|
20230630,143800,5914031420,3070,3075,3075,3065,10952
|
|
20230630,143700,5880414780,3075,3085,3090,3075,16849
|
|
20230630,143600,5828506010,3085,3095,3095,3085,5322
|
|
20230630,143500,5812065825,3090,3090,3095,3085,6639
|
|
20230630,143400,5791559225,3085,3090,3090,3085,1946
|
|
20230630,143300,5785554940,3090,3090,3090,3085,2638
|
|
20230630,143200,5777404685,3090,3090,3095,3085,6691
|
|
20230630,143100,5756752085,3090,3085,3095,3080,7578
|
|
20230630,143000,5733363775,3085,3085,3095,3080,12130
|
|
20230630,142900,5695931240,3090,3090,3090,3085,17637
|
|
20230630,142800,5641481780,3090,3100,3100,3090,16037
|
|
20230630,142700,5591896625,3100,3095,3110,3095,3685
|
|
20230630,142600,5580456015,3095,3115,3115,3090,25078
|
|
20230630,142500,5502712115,3110,3130,3130,3110,2927
|
|
20230630,142400,5493583575,3130,3130,3135,3125,7579
|
|
20230630,142300,5469885175,3130,3125,3130,3105,11291
|
|
20230630,142200,5434700640,3125,3120,3125,3110,5408
|
|
20230630,142100,5417835850,3115,3120,3125,3115,5264
|
|
20230630,142000,5401413315,3120,3135,3135,3110,15951
|
|
20230630,141900,5351522395,3135,3135,3140,3130,8343
|
|
20230630,141800,5325367200,3135,3130,3135,3120,9635
|
|
20230630,141700,5295213405,3130,3135,3145,3125,14077
|
|
20230630,141600,5251050400,3135,3115,3135,3105,16089
|
|
20230630,141500,5200818515,3115,3115,3115,3100,24975
|
|
20230630,141400,5123260785,3115,3120,3125,3110,24815
|
|
20230630,141300,5045862820,3110,3120,3125,3100,30245
|
|
20230630,141200,4951675535,3125,3145,3145,3120,32522
|
|
20230630,141100,4849903935,3125,3160,3160,3100,71284
|
|
20230630,141000,4626598930,3160,3140,3165,3105,113067
|
|
20230630,140900,4271460835,3135,3075,3150,3075,137617
|
|
20230630,140800,3842633260,3080,3080,3085,3075,5964
|
|
20230630,140700,3824265845,3075,3080,3080,3075,1606
|
|
20230630,140600,3819323270,3080,3075,3080,3075,933
|
|
20230630,140500,3816451130,3080,3070,3080,3065,1066
|
|
20230630,140400,3813179085,3070,3070,3070,3065,979
|
|
20230630,140300,3810177730,3070,3080,3080,3070,1661
|
|
20230630,140200,3805074285,3080,3080,3085,3070,7649
|
|
20230630,140100,3781550720,3080,3085,3085,3070,10291
|
|
20230630,140000,3749876635,3085,3075,3085,3075,17972
|
|
20230630,135900,3694514730,3075,3075,3075,3070,929
|
|
20230630,135800,3691661555,3075,3075,3075,3070,1209
|
|
20230630,135700,3687948265,3075,3075,3075,3070,2352
|
|
20230630,135600,3680718170,3070,3070,3075,3060,5800
|
|
20230630,135500,3662932830,3070,3070,3070,3060,1375
|
|
20230630,135400,3658715030,3070,3075,3075,3070,2693
|
|
20230630,135300,3650441300,3075,3080,3080,3065,8441
|
|
20230630,135200,3624522005,3075,3065,3075,3065,7672
|
|
20230630,135100,3600956205,3065,3060,3065,3060,3911
|
|
20230630,135000,3588980600,3060,3060,3060,3060,1263
|
|
20230630,134900,3585115820,3065,3065,3065,3060,1004
|
|
20230630,134800,3582043475,3065,3060,3065,3060,1945
|
|
20230630,134700,3576091770,3065,3065,3065,3055,2551
|
|
20230630,134600,3568275515,3065,3065,3065,3050,2828
|
|
20230630,134500,3559610355,3065,3050,3065,3050,3642
|
|
20230630,134400,3548467080,3060,3060,3065,3060,2162
|
|
20230630,134300,3541850940,3060,3055,3065,3055,2122
|
|
20230630,134200,3535356675,3055,3045,3055,3045,1367
|
|
20230630,134100,3531187920,3050,3050,3055,3050,928
|
|
20230630,134000,3528357515,3055,3050,3055,3050,1043
|
|
20230630,133900,3525175860,3050,3060,3065,3050,1353
|
|
20230630,133800,3521045465,3065,3060,3065,3055,3358
|
|
20230630,133700,3510772060,3065,3065,3065,3060,2140
|
|
20230630,133600,3504223400,3065,3065,3065,3060,2553
|
|
20230630,133500,3496411005,3060,3060,3065,3060,2021
|
|
20230630,133400,3490226410,3060,3060,3060,3060,1312
|
|
20230630,133300,3486211690,3060,3060,3060,3055,173
|
|
20230630,133200,3485682870,3060,3060,3060,3055,4710
|
|
20230630,133100,3471270560,3065,3060,3070,3055,6143
|
|
20230630,133000,3452454515,3055,3055,3060,3050,3968
|
|
20230630,132900,3440328550,3055,3055,3055,3050,4787
|
|
20230630,132800,3425724615,3055,3055,3055,3050,342
|
|
20230630,132700,3424681315,3050,3050,3055,3050,1522
|
|
20230630,132600,3420039210,3050,3045,3050,3045,170
|
|
20230630,132500,3419520965,3045,3045,3050,3045,150
|
|
20230630,132400,3419064210,3045,3050,3050,3045,1180
|
|
20230630,132300,3415465710,3055,3050,3055,3050,2943
|
|
20230630,132200,3406489550,3045,3045,3050,3045,573
|
|
20230630,132100,3404743760,3045,3045,3050,3045,6843
|
|
20230630,132000,3383899325,3045,3045,3045,3035,2150
|
|
20230630,131900,3377373995,3045,3045,3045,3035,1339
|
|
20230630,131800,3373303890,3035,3040,3040,3035,3000
|
|
20230630,131700,3364192925,3045,3045,3045,3045,1
|
|
20230630,131600,3364189880,3040,3040,3045,3040,1420
|
|
20230630,131500,3359873075,3035,3040,3040,3035,59
|
|
20230630,131400,3359693780,3045,3040,3045,3035,1783
|
|
20230630,131300,3354276005,3040,3045,3045,3040,1116
|
|
20230630,131200,3350883325,3045,3040,3045,3040,891
|
|
20230630,131100,3348174675,3040,3040,3045,3040,799
|
|
20230630,131000,3345745710,3045,3040,3045,3040,1471
|
|
20230630,130900,3341273850,3040,3040,3040,3035,2624
|
|
20230630,130800,3333309445,3035,3040,3040,3035,387
|
|
20230630,130700,3332133770,3040,3040,3045,3040,2210
|
|
20230630,130600,3325415315,3040,3040,3040,3035,1674
|
|
20230630,130500,3320327160,3040,3050,3050,3040,1116
|
|
20230630,130400,3316933910,3050,3045,3050,3035,1733
|
|
20230630,130300,3311662145,3045,3050,3050,3045,1612
|
|
20230630,130200,3306753575,3050,3045,3050,3045,22
|
|
20230630,130100,3306686575,3050,3045,3050,3045,1580
|
|
20230630,130000,3301873320,3045,3050,3050,3045,5113
|
|
20230630,125900,3286300755,3045,3035,3045,3035,11614
|
|
20230630,125800,3251023310,3030,3035,3040,3030,2452
|
|
20230630,125700,3243575570,3035,3030,3035,3030,1265
|
|
20230630,125600,3239741145,3030,3025,3030,3025,9
|
|
20230630,125500,3239713900,3025,3025,3025,3025,279
|
|
20230630,125400,3238869925,3025,3025,3025,3025,311
|
|
20230630,125300,3237929150,3025,3030,3030,3025,1320
|
|
20230630,125200,3233934005,3030,3020,3030,3020,438
|
|
20230630,125100,3232609945,3025,3030,3030,3020,1054
|
|
20230630,125000,3229418900,3030,3030,3030,3025,767
|
|
20230630,124900,3227096640,3030,3015,3030,3015,1035
|
|
20230630,124800,3223969565,3015,3015,3015,3015,1315
|
|
20230630,124700,3220004840,3015,3020,3020,3015,2089
|
|
20230630,124600,3213703605,3020,3020,3020,3020,589
|
|
20230630,124500,3211924825,3020,3015,3020,3015,105
|
|
20230630,124400,3211608225,3015,3020,3020,3015,1085
|
|
20230630,124300,3208334115,3030,3020,3030,3020,44
|
|
20230630,124200,3208201175,3020,3020,3025,3020,1118
|
|
20230630,124100,3204824085,3025,3025,3025,3025,171
|
|
20230630,124000,3204306810,3020,3020,3020,3020,259
|
|
20230630,123900,3203524630,3020,3030,3030,3020,1779
|
|
20230630,123800,3198148670,3020,3030,3030,3020,500
|
|
20230630,123700,3196635670,3030,3025,3035,3025,1666
|
|
20230630,123600,3191586730,3020,3020,3020,3020,1028
|
|
20230630,123500,3188482170,3020,3020,3025,3020,363
|
|
20230630,123400,3187385900,3020,3020,3020,3020,2
|
|
20230630,123300,3187379860,3020,3025,3025,3020,327
|
|
20230630,123200,3186391170,3025,3025,3025,3020,131
|
|
20230630,123100,3185995495,3025,3025,3030,3020,2699
|
|
20230630,123000,3177837820,3030,3035,3035,3030,688
|
|
20230630,122900,3175752180,3035,3035,3035,3035,1177
|
|
20230630,122800,3172179985,3030,3020,3030,3020,1105
|
|
20230630,122700,3168833130,3025,3020,3025,3020,1380
|
|
20230630,122600,3164665275,3020,3010,3020,3010,1436
|
|
20230630,122500,3160338295,3010,3010,3010,3005,207
|
|
20230630,122400,3159715230,3010,3010,3010,3010,1
|
|
20230630,122300,3159712220,3005,3005,3005,3005,81
|
|
20230630,122200,3159468815,3000,3005,3005,3000,4573
|
|
20230630,122100,3145749805,3000,3000,3010,3000,4882
|
|
20230630,122000,3131101395,3005,3005,3005,3005,507
|
|
20230630,121900,3129577860,3005,3005,3005,3005,1058
|
|
20230630,121800,3126398570,3000,3005,3005,3000,2174
|
|
20230630,121700,3119865705,3010,3010,3010,3010,443
|
|
20230630,121600,3118532275,3010,3005,3010,3005,505
|
|
20230630,121500,3117013730,3005,3010,3010,3000,2117
|
|
20230630,121400,3110659140,3010,3020,3020,3000,5338
|
|
20230630,121300,3094639070,3000,3020,3020,3000,35
|
|
20230630,121200,3094534050,3000,3005,3020,3000,1127
|
|
20230630,121100,3091147760,3000,3005,3005,3000,661
|
|
20230630,121000,3089163580,3025,3025,3025,3025,0
|
|
20230630,120900,3089163580,3025,3020,3025,3005,2136
|
|
20230630,120800,3082727195,3025,3025,3025,3025,30
|
|
20230630,120700,3082636445,3020,3020,3025,3020,6999
|
|
20230630,120600,3061469535,3015,3010,3015,3005,1381
|
|
20230630,120500,3057316660,3005,3010,3010,3005,5795
|
|
20230630,120400,3039888660,3010,3010,3015,3010,5020
|
|
20230630,120300,3024778455,3010,3015,3015,3010,3027
|
|
20230630,120200,3015664130,3020,3015,3020,3015,8332
|
|
20230630,120100,2990543075,3015,3025,3025,3015,11147
|
|
20230630,120000,2956889955,3030,3025,3030,3025,216
|
|
20230630,115900,2956236550,3025,3020,3025,3020,1030
|
|
20230630,115800,2953121195,3025,3030,3030,3025,688
|
|
20230630,115700,2951037490,3020,3030,3030,3020,2309
|
|
20230630,115600,2944053825,3025,3025,3030,3025,4382
|
|
20230630,115500,2930798270,3025,3030,3030,3025,2528
|
|
20230630,115400,2923150590,3030,3035,3035,3030,763
|
|
20230630,115300,2920838600,3035,3030,3035,3030,107
|
|
20230630,115200,2920514380,3030,3030,3030,3030,985
|
|
20230630,115100,2917529830,3030,3030,3030,3030,303
|
|
20230630,115000,2916611740,3035,3035,3035,3035,99
|
|
20230630,114900,2916311275,3035,3035,3035,3035,0
|
|
20230630,114800,2916311275,3035,3035,3035,3035,6
|
|
20230630,114700,2916293065,3035,3035,3035,3030,309
|
|
20230630,114600,2915355720,3030,3035,3035,3030,661
|
|
20230630,114500,2913350335,3035,3040,3040,3035,1461
|
|
20230630,114400,2908916165,3035,3040,3040,3035,1249
|
|
20230630,114300,2905125430,3040,3040,3040,3040,458
|
|
20230630,114200,2903733110,3035,3035,3035,3035,986
|
|
20230630,114100,2900740600,3035,3035,3035,3035,2
|
|
20230630,114000,2900734530,3030,3040,3040,3030,1009
|
|
20230630,113900,2897674790,3040,3035,3040,3035,370
|
|
20230630,113800,2896551785,3035,3035,3035,3035,172
|
|
20230630,113700,2896029765,3035,3035,3035,3035,703
|
|
20230630,113600,2893896160,3040,3035,3040,3035,2
|
|
20230630,113500,2893890085,3035,3040,3040,3035,41
|
|
20230630,113400,2893765450,3045,3040,3045,3030,1992
|
|
20230630,113300,2887722170,3045,3045,3045,3045,1
|
|
20230630,113200,2887719125,3045,3030,3045,3025,1758
|
|
20230630,113100,2882399655,3030,3030,3030,3030,3900
|
|
20230630,113000,2870582655,3030,3030,3030,3025,1219
|
|
20230630,112900,2866895020,3030,3030,3030,3030,17
|
|
20230630,112800,2866843510,3030,3025,3030,3025,2072
|
|
20230630,112700,2860575420,3025,3030,3030,3025,2339
|
|
20230630,112600,2853499165,3030,3035,3040,3030,2948
|
|
20230630,112500,2844559875,3040,3035,3040,3030,3640
|
|
20230630,112400,2833522840,3040,3045,3045,3035,477
|
|
20230630,112300,2832073935,3045,3045,3045,3035,319
|
|
20230630,112200,2831104230,3045,3035,3045,3035,1613
|
|
20230630,112100,2826195225,3045,3040,3045,3035,1665
|
|
20230630,112000,2821126170,3045,3040,3045,3030,700
|
|
20230630,111900,2819001480,3040,3035,3040,3035,509
|
|
20230630,111800,2817454515,3035,3035,3035,3030,3471
|
|
20230630,111700,2806921330,3030,3035,3035,3030,805
|
|
20230630,111600,2804478180,3035,3030,3035,3030,1907
|
|
20230630,111500,2798697110,3035,3035,3040,3035,1961
|
|
20230630,111400,2792745175,3040,3035,3040,3035,2500
|
|
20230630,111300,2785151620,3035,3035,3035,3035,2437
|
|
20230630,111200,2777755325,3040,3040,3040,3035,240
|
|
20230630,111100,2777026325,3040,3035,3040,3035,609
|
|
20230630,111000,2775177860,3035,3035,3035,3030,1300
|
|
20230630,110900,2771232365,3035,3035,3035,3035,207
|
|
20230630,110800,2770604120,3030,3030,3030,3030,1144
|
|
20230630,110700,2767137800,3030,3030,3035,3025,2219
|
|
20230630,110600,2760418220,3030,3040,3040,3030,7202
|
|
20230630,110500,2738582075,3040,3035,3040,3035,4
|
|
20230630,110400,2738569930,3035,3045,3050,3035,8522
|
|
20230630,110300,2712697775,3040,3045,3045,3040,1949
|
|
20230630,110200,2706765235,3045,3045,3045,3040,4451
|
|
20230630,110100,2693214565,3045,3045,3050,3045,250
|
|
20230630,110000,2692452820,3045,3045,3045,3045,831
|
|
20230630,105900,2689922425,3050,3050,3055,3045,392
|
|
20230630,105800,2688727950,3045,3045,3045,3045,1021
|
|
20230630,105700,2685619005,3045,3055,3055,3045,2354
|
|
20230630,105600,2678443335,3055,3050,3055,3050,195
|
|
20230630,105500,2677847635,3055,3055,3055,3050,1404
|
|
20230630,105400,2673562430,3055,3045,3055,3045,235
|
|
20230630,105300,2672845645,3050,3045,3050,3045,999
|
|
20230630,105200,2669803685,3050,3055,3055,3050,1063
|
|
20230630,105100,2666560060,3060,3055,3060,3050,1037
|
|
20230630,105000,2663391150,3055,3050,3055,3050,1017
|
|
20230630,104900,2660285060,3055,3050,3060,3050,1612
|
|
20230630,104800,2655361055,3055,3040,3055,3040,6995
|
|
20230630,104700,2634021440,3040,3040,3040,3040,855
|
|
20230630,104600,2631422240,3040,3040,3040,3040,0
|
|
20230630,104500,2631422240,3040,3035,3040,3035,403
|
|
20230630,104400,2630198885,3035,3035,3035,3030,2131
|
|
20230630,104300,2623731350,3035,3035,3035,3030,5746
|
|
20230630,104200,2606320020,3030,3040,3040,3030,3937
|
|
20230630,104100,2594389400,3035,3040,3040,3035,3023
|
|
20230630,104000,2585214480,3035,3040,3040,3030,2551
|
|
20230630,103900,2577474725,3035,3035,3035,3030,1380
|
|
20230630,103800,2573288430,3035,3035,3035,3035,689
|
|
20230630,103700,2571197315,3035,3030,3035,3030,622
|
|
20230630,103600,2569312595,3030,3025,3030,3020,3674
|
|
20230630,103500,2558192155,3025,3015,3025,3015,3090
|
|
20230630,103400,2548860405,3015,3010,3020,3010,2685
|
|
20230630,103300,2540773490,3020,3025,3025,3010,262
|
|
20230630,103200,2539983395,3030,3040,3040,2995,32056
|
|
20230630,103100,2443503280,3040,3045,3045,3035,2649
|
|
20230630,103000,2435450600,3040,3045,3045,3040,3328
|
|
20230630,102900,2425325790,3045,3035,3045,3035,2768
|
|
20230630,102800,2416908780,3035,3040,3045,3030,6631
|
|
20230630,102700,2396769935,3040,3035,3040,3030,2325
|
|
20230630,102600,2389704470,3030,3035,3035,3000,43146
|
|
20230630,102500,2259735275,3030,3045,3050,3030,9855
|
|
20230630,102400,2229817160,3050,3040,3055,3040,76
|
|
20230630,102300,2229585410,3035,3035,3035,3035,3880
|
|
20230630,102200,2217809610,3035,3055,3055,3035,10171
|
|
20230630,102100,2186866440,3055,3065,3065,3055,6298
|
|
20230630,102000,2167610380,3070,3075,3075,3055,14259
|
|
20230630,101900,2123949080,3075,3075,3075,3075,2131
|
|
20230630,101800,2117396255,3080,3085,3085,3075,12977
|
|
20230630,101700,2077401875,3085,3085,3090,3080,14261
|
|
20230630,101600,2033406730,3085,3075,3085,3070,10849
|
|
20230630,101500,2000047730,3070,3080,3080,3060,7341
|
|
20230630,101400,1977504560,3075,3070,3090,3070,40727
|
|
20230630,101300,1851997715,3060,3045,3080,3045,22629
|
|
20230630,101200,1782738405,3045,3045,3050,3045,3111
|
|
20230630,101100,1773263910,3045,3040,3045,3040,3548
|
|
20230630,101000,1762469405,3040,3045,3045,3030,8942
|
|
20230630,100900,1735295135,3050,3035,3050,3035,5334
|
|
20230630,100800,1719084595,3035,3040,3045,3035,5137
|
|
20230630,100700,1703485970,3045,3050,3050,3040,4002
|
|
20230630,100600,1691309260,3050,3045,3055,3030,13353
|
|
20230630,100500,1650575380,3045,3035,3050,3030,10354
|
|
20230630,100400,1619080765,3040,3020,3045,3020,11637
|
|
20230630,100300,1583755620,3020,3020,3020,3015,2153
|
|
20230630,100200,1577262725,3020,3000,3020,3000,12841
|
|
20230630,100100,1538635910,3000,3005,3005,3000,823
|
|
20230630,100000,1536166905,3000,2995,3000,2995,1997
|
|
20230630,095900,1530175935,2995,2995,3000,2995,2082
|
|
20230630,095800,1523940340,2995,2995,3000,2995,396
|
|
20230630,095700,1522754220,2995,2995,3000,2995,3167
|
|
20230630,095600,1513266555,2995,3000,3000,2995,1547
|
|
20230630,095500,1508631880,3000,2995,3005,2995,2010
|
|
20230630,095400,1502603515,2995,2995,2995,2990,191
|
|
20230630,095300,1502031980,2995,2985,3000,2985,3219
|
|
20230630,095200,1492422495,2980,2995,3000,2980,11540
|
|
20230630,095100,1457960300,2995,3000,3000,2995,1676
|
|
20230630,095000,1452935795,3000,2990,3000,2985,2344
|
|
20230630,094900,1445924365,3000,3005,3005,2990,12850
|
|
20230630,094800,1407429810,3010,3000,3010,3000,37
|
|
20230630,094700,1407318590,3010,3010,3010,3000,5311
|
|
20230630,094600,1391385020,3010,3000,3010,3000,1524
|
|
20230630,094500,1386799790,3000,3005,3005,3000,550
|
|
20230630,094400,1385147520,3010,3010,3015,3005,5156
|
|
20230630,094300,1369631550,3005,3005,3015,2995,8046
|
|
20230630,094200,1345452915,3005,2990,3005,2985,4550
|
|
20230630,094100,1331832420,2990,2990,2995,2985,3052
|
|
20230630,094000,1322704545,2990,2995,2995,2985,1778
|
|
20230630,093900,1317388800,2995,2990,2995,2985,2763
|
|
20230630,093800,1309128260,2990,2990,2995,2985,321
|
|
20230630,093700,1308168845,2990,2995,2995,2990,366
|
|
20230630,093600,1307074490,2990,2985,2990,2985,4607
|
|
20230630,093500,1293316035,2985,2990,2990,2985,1627
|
|
20230630,093400,1288452890,2995,2985,2995,2985,5123
|
|
20230630,093300,1273160095,2990,2990,2990,2985,2317
|
|
20230630,093200,1266235630,2990,2990,2995,2990,2144
|
|
20230630,093100,1259824905,2990,2975,2990,2975,5332
|
|
20230630,093000,1243899815,2975,2980,2980,2975,2867
|
|
20230630,092900,1235366935,2980,2980,2980,2975,1336
|
|
20230630,092800,1231389335,2980,2985,2995,2980,4117
|
|
20230630,092700,1219099070,2985,2980,2985,2975,4338
|
|
20230630,092600,1206167555,2980,2975,2985,2975,1826
|
|
20230630,092500,1200730490,2985,2970,2985,2970,4933
|
|
20230630,092400,1186015385,2970,2970,2970,2965,4515
|
|
20230630,092300,1172612335,2970,2965,2975,2960,3811
|
|
20230630,092200,1161308740,2975,2970,2975,2965,2616
|
|
20230630,092100,1153548860,2970,2965,2970,2960,913
|
|
20230630,092000,1150843445,2960,2960,2970,2955,360
|
|
20230630,091900,1149779220,2950,2965,2965,2950,11382
|
|
20230630,091800,1116174025,2965,2955,2975,2955,2764
|
|
20230630,091700,1107974755,2950,2965,2970,2950,23784
|
|
20230630,091600,1037694525,2965,2970,2970,2960,7773
|
|
20230630,091500,1014666185,2965,2960,2970,2960,15334
|
|
20230630,091400,969276235,2960,2970,2975,2955,15996
|
|
20230630,091300,921902005,2970,2980,2980,2960,12213
|
|
20230630,091200,885647780,2975,2990,2995,2970,34183
|
|
20230630,091100,783846145,2990,3005,3005,2985,9210
|
|
20230630,091000,756271545,3005,2995,3010,2985,23970
|
|
20230630,090900,684614740,3010,2995,3010,2985,19789
|
|
20230630,090800,625451420,2990,3010,3015,2990,20494
|
|
20230630,090700,563953405,3010,3000,3010,2995,14635
|
|
20230630,090600,520044375,3000,3015,3015,3000,11171
|
|
20230630,090500,486467480,3015,3025,3025,3005,6509
|
|
20230630,090400,466844615,3005,3010,3025,3000,29994
|
|
20230630,090300,376579360,3010,3010,3015,3005,11096
|
|
20230630,090200,343185215,3005,3000,3015,2995,15382
|
|
20230630,090100,296979175,3000,3010,3010,3000,26628
|
|
20230630,090000,217001015,3010,3030,3060,3010,70844
|