672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,200800,9172057680,18670,18670,18670,18670,0
|
|
20230630,200700,9172057680,18670,18670,18670,18670,0
|
|
20230630,200600,9172057680,18670,18670,18670,18670,0
|
|
20230630,200500,9172057680,18670,18670,18670,18670,0
|
|
20230630,200400,9172057680,18670,18670,18670,18670,0
|
|
20230630,200300,9172057680,18670,18670,18670,18670,0
|
|
20230630,200200,9172057680,18670,18670,18670,18670,0
|
|
20230630,200100,9172057680,18670,18670,18670,18670,0
|
|
20230630,200000,9172057680,18670,18670,18670,18670,0
|
|
20230630,195900,9172057680,18670,18670,18670,18670,0
|
|
20230630,195800,9172057680,18670,18670,18670,18670,0
|
|
20230630,195700,9172057680,18670,18670,18670,18670,0
|
|
20230630,195600,9172057680,18670,18670,18670,18670,0
|
|
20230630,195500,9172057680,18670,18670,18670,18670,0
|
|
20230630,195400,9172057680,18670,18670,18670,18670,0
|
|
20230630,195300,9172057680,18670,18670,18670,18670,0
|
|
20230630,195200,9172057680,18670,18670,18670,18670,0
|
|
20230630,195100,9172057680,18670,18670,18670,18670,0
|
|
20230630,195000,9172057680,18670,18670,18670,18670,0
|
|
20230630,194900,9172057680,18670,18670,18670,18670,0
|
|
20230630,194800,9172057680,18670,18670,18670,18670,0
|
|
20230630,194700,9172057680,18670,18670,18670,18670,0
|
|
20230630,194600,9172057680,18670,18670,18670,18670,0
|
|
20230630,194500,9172057680,18670,18670,18670,18670,0
|
|
20230630,194400,9172057680,18670,18670,18670,18670,0
|
|
20230630,194300,9172057680,18670,18670,18670,18670,0
|
|
20230630,194200,9172057680,18670,18670,18670,18670,0
|
|
20230630,194100,9172057680,18670,18670,18670,18670,0
|
|
20230630,194000,9172057680,18670,18670,18670,18670,0
|
|
20230630,193900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,193800,9172057680,18670,18670,18670,18670,0
|
|
20230630,193700,9172057680,18670,18670,18670,18670,0
|
|
20230630,193600,9172057680,18670,18670,18670,18670,0
|
|
20230630,193500,9172057680,18670,18670,18670,18670,0
|
|
20230630,193400,9172057680,18670,18670,18670,18670,0
|
|
20230630,193300,9172057680,18670,18670,18670,18670,0
|
|
20230630,193200,9172057680,18670,18670,18670,18670,0
|
|
20230630,193100,9172057680,18670,18670,18670,18670,0
|
|
20230630,193000,9172057680,18670,18670,18670,18670,0
|
|
20230630,192900,9172057680,18670,18670,18670,18670,0
|
|
20230630,192800,9172057680,18670,18670,18670,18670,0
|
|
20230630,192700,9172057680,18670,18670,18670,18670,0
|
|
20230630,192600,9172057680,18670,18670,18670,18670,0
|
|
20230630,192500,9172057680,18670,18670,18670,18670,0
|
|
20230630,192400,9172057680,18670,18670,18670,18670,0
|
|
20230630,192300,9172057680,18670,18670,18670,18670,0
|
|
20230630,192200,9172057680,18670,18670,18670,18670,0
|
|
20230630,192100,9172057680,18670,18670,18670,18670,0
|
|
20230630,192000,9172057680,18670,18670,18670,18670,0
|
|
20230630,191900,9172057680,18670,18670,18670,18670,0
|
|
20230630,191800,9172057680,18670,18670,18670,18670,0
|
|
20230630,191700,9172057680,18670,18670,18670,18670,0
|
|
20230630,191600,9172057680,18670,18670,18670,18670,0
|
|
20230630,191500,9172057680,18670,18670,18670,18670,0
|
|
20230630,191400,9172057680,18670,18670,18670,18670,0
|
|
20230630,191300,9172057680,18670,18670,18670,18670,0
|
|
20230630,191200,9172057680,18670,18670,18670,18670,0
|
|
20230630,191100,9172057680,18670,18670,18670,18670,0
|
|
20230630,191000,9172057680,18670,18670,18670,18670,0
|
|
20230630,190900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,190800,9172057680,18670,18670,18670,18670,0
|
|
20230630,190700,9172057680,18670,18670,18670,18670,0
|
|
20230630,190600,9172057680,18670,18670,18670,18670,0
|
|
20230630,190500,9172057680,18670,18670,18670,18670,0
|
|
20230630,190400,9172057680,18670,18670,18670,18670,0
|
|
20230630,190300,9172057680,18670,18670,18670,18670,0
|
|
20230630,190200,9172057680,18670,18670,18670,18670,0
|
|
20230630,190100,9172057680,18670,18670,18670,18670,0
|
|
20230630,190000,9172057680,18670,18670,18670,18670,0
|
|
20230630,185900,9172057680,18670,18670,18670,18670,0
|
|
20230630,185800,9172057680,18670,18670,18670,18670,0
|
|
20230630,185700,9172057680,18670,18670,18670,18670,0
|
|
20230630,185600,9172057680,18670,18670,18670,18670,0
|
|
20230630,185500,9172057680,18670,18670,18670,18670,0
|
|
20230630,185400,9172057680,18670,18670,18670,18670,0
|
|
20230630,185300,9172057680,18670,18670,18670,18670,0
|
|
20230630,185200,9172057680,18670,18670,18670,18670,0
|
|
20230630,185100,9172057680,18670,18670,18670,18670,0
|
|
20230630,185000,9172057680,18670,18670,18670,18670,0
|
|
20230630,184900,9172057680,18670,18670,18670,18670,0
|
|
20230630,184800,9172057680,18670,18670,18670,18670,0
|
|
20230630,184700,9172057680,18670,18670,18670,18670,0
|
|
20230630,184600,9172057680,18670,18670,18670,18670,0
|
|
20230630,184500,9172057680,18670,18670,18670,18670,0
|
|
20230630,184400,9172057680,18670,18670,18670,18670,0
|
|
20230630,184300,9172057680,18670,18670,18670,18670,0
|
|
20230630,184200,9172057680,18670,18670,18670,18670,0
|
|
20230630,184100,9172057680,18670,18670,18670,18670,0
|
|
20230630,184000,9172057680,18670,18670,18670,18670,0
|
|
20230630,183900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,183800,9172057680,18670,18670,18670,18670,0
|
|
20230630,183700,9172057680,18670,18670,18670,18670,0
|
|
20230630,183600,9172057680,18670,18670,18670,18670,0
|
|
20230630,183500,9172057680,18670,18670,18670,18670,0
|
|
20230630,183400,9172057680,18670,18670,18670,18670,0
|
|
20230630,183300,9172057680,18670,18670,18670,18670,0
|
|
20230630,183200,9172057680,18670,18670,18670,18670,0
|
|
20230630,183100,9172057680,18670,18670,18670,18670,0
|
|
20230630,183000,9172057680,18670,18670,18670,18670,0
|
|
20230630,182900,9172057680,18670,18670,18670,18670,0
|
|
20230630,182800,9172057680,18670,18670,18670,18670,0
|
|
20230630,182700,9172057680,18670,18670,18670,18670,0
|
|
20230630,182600,9172057680,18670,18670,18670,18670,0
|
|
20230630,182500,9172057680,18670,18670,18670,18670,0
|
|
20230630,182400,9172057680,18670,18670,18670,18670,0
|
|
20230630,182300,9172057680,18670,18670,18670,18670,0
|
|
20230630,182200,9172057680,18670,18670,18670,18670,0
|
|
20230630,182100,9172057680,18670,18670,18670,18670,0
|
|
20230630,182000,9172057680,18670,18670,18670,18670,0
|
|
20230630,181900,9172057680,18670,18670,18670,18670,0
|
|
20230630,181800,9172057680,18670,18670,18670,18670,0
|
|
20230630,181700,9172057680,18670,18670,18670,18670,0
|
|
20230630,181600,9172057680,18670,18670,18670,18670,0
|
|
20230630,181500,9172057680,18670,18670,18670,18670,0
|
|
20230630,181400,9172057680,18670,18670,18670,18670,0
|
|
20230630,181300,9172057680,18670,18670,18670,18670,0
|
|
20230630,181200,9172057680,18670,18670,18670,18670,0
|
|
20230630,181100,9172057680,18670,18670,18670,18670,0
|
|
20230630,181000,9172057680,18670,18670,18670,18670,0
|
|
20230630,180900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,180800,9172057680,18670,18670,18670,18670,0
|
|
20230630,180700,9172057680,18670,18670,18670,18670,0
|
|
20230630,180600,9172057680,18670,18670,18670,18670,0
|
|
20230630,180500,9172057680,18670,18670,18670,18670,0
|
|
20230630,180400,9172057680,18670,18670,18670,18670,0
|
|
20230630,180300,9172057680,18670,18670,18670,18670,0
|
|
20230630,180200,9172057680,18670,18670,18670,18670,0
|
|
20230630,180100,9172057680,18670,18670,18670,18670,0
|
|
20230630,180000,9172057680,18670,18670,18670,18670,0
|
|
20230630,175900,9172057680,18670,18670,18670,18670,0
|
|
20230630,175800,9172057680,18670,18670,18670,18670,0
|
|
20230630,175700,9172057680,18670,18670,18670,18670,0
|
|
20230630,175600,9172057680,18670,18670,18670,18670,0
|
|
20230630,175500,9172057680,18670,18670,18670,18670,0
|
|
20230630,175400,9172057680,18670,18670,18670,18670,0
|
|
20230630,175300,9172057680,18670,18670,18670,18670,0
|
|
20230630,175200,9172057680,18670,18670,18670,18670,0
|
|
20230630,175100,9172057680,18670,18670,18670,18670,0
|
|
20230630,175000,9172057680,18670,18670,18670,18670,0
|
|
20230630,174900,9172057680,18670,18670,18670,18670,0
|
|
20230630,174800,9172057680,18670,18670,18670,18670,0
|
|
20230630,174700,9172057680,18670,18670,18670,18670,0
|
|
20230630,174600,9172057680,18670,18670,18670,18670,0
|
|
20230630,174500,9172057680,18670,18670,18670,18670,0
|
|
20230630,174400,9172057680,18670,18670,18670,18670,0
|
|
20230630,174300,9172057680,18670,18670,18670,18670,0
|
|
20230630,174200,9172057680,18670,18670,18670,18670,0
|
|
20230630,174100,9172057680,18670,18670,18670,18670,0
|
|
20230630,174000,9172057680,18670,18670,18670,18670,0
|
|
20230630,173900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,173800,9172057680,18670,18670,18670,18670,0
|
|
20230630,173700,9172057680,18670,18670,18670,18670,0
|
|
20230630,173600,9172057680,18670,18670,18670,18670,0
|
|
20230630,173500,9172057680,18670,18670,18670,18670,0
|
|
20230630,173400,9172057680,18670,18670,18670,18670,0
|
|
20230630,173300,9172057680,18670,18670,18670,18670,0
|
|
20230630,173200,9172057680,18670,18670,18670,18670,0
|
|
20230630,173100,9172057680,18670,18670,18670,18670,0
|
|
20230630,173000,9172057680,18670,18670,18670,18670,0
|
|
20230630,172900,9172057680,18670,18670,18670,18670,0
|
|
20230630,172800,9172057680,18670,18670,18670,18670,0
|
|
20230630,172700,9172057680,18670,18670,18670,18670,0
|
|
20230630,172600,9172057680,18670,18670,18670,18670,0
|
|
20230630,172500,9172057680,18670,18670,18670,18670,0
|
|
20230630,172400,9172057680,18670,18670,18670,18670,0
|
|
20230630,172300,9172057680,18670,18670,18670,18670,0
|
|
20230630,172200,9172057680,18670,18670,18670,18670,0
|
|
20230630,172100,9172057680,18670,18670,18670,18670,0
|
|
20230630,172000,9172057680,18670,18670,18670,18670,0
|
|
20230630,171900,9172057680,18670,18670,18670,18670,0
|
|
20230630,171800,9172057680,18670,18670,18670,18670,0
|
|
20230630,171700,9172057680,18670,18670,18670,18670,0
|
|
20230630,171600,9172057680,18670,18670,18670,18670,0
|
|
20230630,171500,9172057680,18670,18670,18670,18670,0
|
|
20230630,171400,9172057680,18670,18670,18670,18670,0
|
|
20230630,171300,9172057680,18670,18670,18670,18670,0
|
|
20230630,171200,9172057680,18670,18670,18670,18670,0
|
|
20230630,171100,9172057680,18670,18670,18670,18670,0
|
|
20230630,171000,9172057680,18670,18670,18670,18670,0
|
|
20230630,170900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,170800,9172057680,18670,18670,18670,18670,0
|
|
20230630,170700,9172057680,18670,18670,18670,18670,0
|
|
20230630,170600,9172057680,18670,18670,18670,18670,0
|
|
20230630,170500,9172057680,18670,18670,18670,18670,0
|
|
20230630,170400,9172057680,18670,18670,18670,18670,0
|
|
20230630,170300,9172057680,18670,18670,18670,18670,0
|
|
20230630,170200,9172057680,18670,18670,18670,18670,0
|
|
20230630,170100,9172057680,18670,18670,18670,18670,0
|
|
20230630,170000,9172057680,18670,18670,18670,18670,0
|
|
20230630,165900,9172057680,18670,18670,18670,18670,0
|
|
20230630,165800,9172057680,18670,18670,18670,18670,0
|
|
20230630,165700,9172057680,18670,18670,18670,18670,0
|
|
20230630,165600,9172057680,18670,18670,18670,18670,0
|
|
20230630,165500,9172057680,18670,18670,18670,18670,0
|
|
20230630,165400,9172057680,18670,18670,18670,18670,0
|
|
20230630,165300,9172057680,18670,18670,18670,18670,0
|
|
20230630,165200,9172057680,18670,18670,18670,18670,0
|
|
20230630,165100,9172057680,18670,18670,18670,18670,0
|
|
20230630,165000,9172057680,18670,18670,18670,18670,0
|
|
20230630,164900,9172057680,18670,18670,18670,18670,0
|
|
20230630,164800,9172057680,18670,18670,18670,18670,0
|
|
20230630,164700,9172057680,18670,18670,18670,18670,0
|
|
20230630,164600,9172057680,18670,18670,18670,18670,0
|
|
20230630,164500,9172057680,18670,18670,18670,18670,0
|
|
20230630,164400,9172057680,18670,18670,18670,18670,0
|
|
20230630,164300,9172057680,18670,18670,18670,18670,0
|
|
20230630,164200,9172057680,18670,18670,18670,18670,0
|
|
20230630,164100,9172057680,18670,18670,18670,18670,0
|
|
20230630,164000,9172057680,18670,18670,18670,18670,0
|
|
20230630,163900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,163800,9172057680,18670,18670,18670,18670,0
|
|
20230630,163700,9172057680,18670,18670,18670,18670,0
|
|
20230630,163600,9172057680,18670,18670,18670,18670,0
|
|
20230630,163500,9172057680,18670,18670,18670,18670,0
|
|
20230630,163400,9172057680,18670,18670,18670,18670,0
|
|
20230630,163300,9172057680,18670,18670,18670,18670,0
|
|
20230630,163200,9172057680,18670,18670,18670,18670,0
|
|
20230630,163100,9172057680,18670,18670,18670,18670,0
|
|
20230630,163000,9172057680,18670,18670,18670,18670,0
|
|
20230630,162900,9172057680,18670,18670,18670,18670,0
|
|
20230630,162800,9172057680,18670,18670,18670,18670,0
|
|
20230630,162700,9172057680,18670,18670,18670,18670,0
|
|
20230630,162600,9172057680,18670,18670,18670,18670,0
|
|
20230630,162500,9172057680,18670,18670,18670,18670,0
|
|
20230630,162400,9172057680,18670,18670,18670,18670,0
|
|
20230630,162300,9172057680,18670,18670,18670,18670,0
|
|
20230630,162200,9172057680,18670,18670,18670,18670,0
|
|
20230630,162100,9172057680,18670,18670,18670,18670,0
|
|
20230630,162000,9172057680,18670,18670,18670,18670,0
|
|
20230630,161900,9172057680,18670,18670,18670,18670,0
|
|
20230630,161800,9172057680,18670,18670,18670,18670,0
|
|
20230630,161700,9172057680,18670,18670,18670,18670,0
|
|
20230630,161600,9172057680,18670,18670,18670,18670,0
|
|
20230630,161500,9172057680,18670,18670,18670,18670,0
|
|
20230630,161400,9172057680,18670,18670,18670,18670,0
|
|
20230630,161300,9172057680,18670,18670,18670,18670,0
|
|
20230630,161200,9172057680,18670,18670,18670,18670,0
|
|
20230630,161100,9172057680,18670,18670,18670,18670,0
|
|
20230630,161000,9172057680,18670,18670,18670,18670,0
|
|
20230630,160900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,160800,9172057680,18670,18670,18670,18670,0
|
|
20230630,160700,9172057680,18670,18670,18670,18670,0
|
|
20230630,160600,9172057680,18670,18670,18670,18670,0
|
|
20230630,160500,9172057680,18670,18670,18670,18670,0
|
|
20230630,160400,9172057680,18670,18670,18670,18670,0
|
|
20230630,160300,9172057680,18670,18670,18670,18670,0
|
|
20230630,160200,9172057680,18670,18670,18670,18670,0
|
|
20230630,160100,9172057680,18670,18670,18670,18670,0
|
|
20230630,160000,9172057680,18670,18670,18670,18670,0
|
|
20230630,155900,9172057680,18670,18670,18670,18670,0
|
|
20230630,155800,9172057680,18670,18670,18670,18670,0
|
|
20230630,155700,9172057680,18670,18670,18670,18670,0
|
|
20230630,155600,9172057680,18670,18670,18670,18670,0
|
|
20230630,155500,9172057680,18670,18670,18670,18670,0
|
|
20230630,155400,9172057680,18670,18670,18670,18670,0
|
|
20230630,155300,9172057680,18670,18670,18670,18670,0
|
|
20230630,155200,9172057680,18670,18670,18670,18670,0
|
|
20230630,155100,9172057680,18670,18670,18670,18670,0
|
|
20230630,155000,9172057680,18670,18670,18670,18670,0
|
|
20230630,154900,9172057680,18670,18670,18670,18670,0
|
|
20230630,154800,9172057680,18670,18670,18670,18670,0
|
|
20230630,154700,9172057680,18670,18670,18670,18670,0
|
|
20230630,154600,9172057680,18670,18670,18670,18670,0
|
|
20230630,154500,9172057680,18670,18670,18670,18670,0
|
|
20230630,154400,9172057680,18670,18670,18670,18670,0
|
|
20230630,154300,9172057680,18670,18670,18670,18670,0
|
|
20230630,154200,9172057680,18670,18670,18670,18670,0
|
|
20230630,154100,9172057680,18670,18670,18670,18670,0
|
|
20230630,154000,9172057680,18670,18670,18670,18670,0
|
|
20230630,153900,9172057680,18670,18670,18670,18670,11304
|
|
20230630,153800,9172057680,18670,18670,18670,18670,0
|
|
20230630,153700,9172057680,18670,18670,18670,18670,0
|
|
20230630,153600,9172057680,18670,18670,18670,18670,0
|
|
20230630,153500,9172057680,18670,18670,18670,18670,0
|
|
20230630,153400,9172057680,18670,18670,18670,18670,0
|
|
20230630,153300,9172057680,18670,18670,18670,18670,0
|
|
20230630,153200,9172057680,18670,18670,18670,18670,0
|
|
20230630,153100,9172057680,18670,18670,18670,18670,0
|
|
20230630,153000,9172057680,18670,18670,18670,18670,11304
|
|
20230630,152900,8961012000,18670,18670,18670,18670,0
|
|
20230630,152800,8961012000,18670,18670,18670,18670,0
|
|
20230630,152700,8961012000,18670,18670,18670,18670,0
|
|
20230630,152600,8961012000,18670,18670,18670,18670,0
|
|
20230630,152500,8961012000,18670,18670,18670,18670,0
|
|
20230630,152400,8961012000,18670,18670,18670,18670,0
|
|
20230630,152300,8961012000,18670,18670,18670,18670,0
|
|
20230630,152200,8961012000,18670,18670,18670,18670,0
|
|
20230630,152100,8961012000,18670,18670,18670,18670,0
|
|
20230630,152000,8961012000,18670,18670,18670,18670,0
|
|
20230630,151900,8961012000,18670,18660,18670,18660,1445
|
|
20230630,151800,8934045410,18670,18660,18690,18650,1583
|
|
20230630,151700,8904499880,18660,18670,18680,18650,1657
|
|
20230630,151600,8873579500,18670,18680,18690,18660,897
|
|
20230630,151500,8856833340,18670,18690,18700,18670,2308
|
|
20230630,151400,8813717090,18690,18690,18730,18690,490
|
|
20230630,151300,8804557290,18680,18690,18730,18680,664
|
|
20230630,151200,8792147430,18740,18750,18750,18680,3236
|
|
20230630,151100,8731595620,18750,18780,18780,18750,1284
|
|
20230630,151000,8707497940,18780,18820,18820,18780,592
|
|
20230630,150900,8696374010,18820,18780,18820,18780,566
|
|
20230630,150800,8685739610,18780,18770,18780,18770,178
|
|
20230630,150700,8682398460,18770,18760,18780,18760,161
|
|
20230630,150600,8679377690,18750,18750,18750,18740,224
|
|
20230630,150500,8675177910,18750,18720,18750,18710,1634
|
|
20230630,150400,8644598970,18720,18730,18730,18720,1253
|
|
20230630,150300,8621141470,18730,18740,18740,18720,971
|
|
20230630,150200,8602954400,18730,18730,18750,18720,1417
|
|
20230630,150100,8576416250,18760,18780,18780,18730,3812
|
|
20230630,150000,8504900750,18780,18790,18850,18750,4084
|
|
20230630,145900,8428263020,18850,18870,18870,18790,6348
|
|
20230630,145800,8308765660,18870,18870,18870,18870,243
|
|
20230630,145700,8304180250,18860,18860,18870,18850,511
|
|
20230630,145600,8294546590,18870,18860,18870,18860,293
|
|
20230630,145500,8289020280,18860,18860,18870,18860,110
|
|
20230630,145400,8286945580,18850,18860,18860,18840,1117
|
|
20230630,145300,8265890190,18890,18890,18890,18870,322
|
|
20230630,145200,8259812070,18890,18890,18890,18890,70
|
|
20230630,145100,8258489770,18900,18850,18900,18840,804
|
|
20230630,145000,8243333780,18850,18900,18900,18840,188
|
|
20230630,144900,8239790080,18850,18890,18900,18850,5759
|
|
20230630,144800,8131133150,18910,18910,18910,18900,1043
|
|
20230630,144700,8111418110,18910,18940,18950,18910,2461
|
|
20230630,144600,8064844200,18970,18950,18970,18950,222
|
|
20230630,144500,8060636070,18940,18990,18990,18940,233
|
|
20230630,144400,8056221300,18990,18990,18990,18980,316
|
|
20230630,144300,8050220560,18990,18940,18990,18930,3075
|
|
20230630,144200,7991953000,18930,18940,18940,18930,571
|
|
20230630,144100,7981138280,18940,18950,18950,18940,443
|
|
20230630,144000,7972746710,18950,18950,18950,18940,344
|
|
20230630,143900,7966231190,18950,18960,18960,18950,187
|
|
20230630,143800,7962686890,18960,18970,18970,18960,94
|
|
20230630,143700,7960904530,18970,18970,18970,18970,145
|
|
20230630,143600,7958153880,18950,18920,18950,18910,1927
|
|
20230630,143500,7921667380,18920,18930,18930,18910,746
|
|
20230630,143400,7907554070,18930,18920,18930,18920,258
|
|
20230630,143300,7902672170,18920,18910,18920,18910,216
|
|
20230630,143200,7898586450,18920,18920,18920,18910,23
|
|
20230630,143100,7898151400,18920,18910,18920,18910,255
|
|
20230630,143000,7893329340,18910,18900,18910,18890,356
|
|
20230630,142900,7886600710,18910,18900,18910,18890,504
|
|
20230630,142800,7877077010,18900,18900,18900,18890,695
|
|
20230630,142700,7863941550,18900,18890,18900,18890,158
|
|
20230630,142600,7860956920,18890,18900,18900,18860,2490
|
|
20230630,142500,7813963790,18890,18900,18900,18890,79
|
|
20230630,142400,7812471300,18900,18890,18900,18890,583
|
|
20230630,142300,7801458310,18890,18870,18890,18870,375
|
|
20230630,142200,7794378750,18880,18870,18890,18860,684
|
|
20230630,142100,7781471390,18870,18870,18870,18860,457
|
|
20230630,142000,7772849630,18880,18900,18900,18880,1893
|
|
20230630,141900,7737095090,18890,18920,18920,18890,494
|
|
20230630,141800,7727758270,18900,18920,18920,18900,1295
|
|
20230630,141700,7703276960,18930,18930,18930,18920,42
|
|
20230630,141600,7702482170,18920,18930,18940,18920,911
|
|
20230630,141500,7685236560,18930,18930,18930,18930,311
|
|
20230630,141400,7679349330,18920,18910,18930,18910,205
|
|
20230630,141300,7675472540,18910,18920,18930,18910,838
|
|
20230630,141200,7659619100,18930,18940,18940,18920,777
|
|
20230630,141100,7644911420,18950,18910,18950,18910,692
|
|
20230630,141000,7631825320,18950,18910,18950,18900,589
|
|
20230630,140900,7620687310,18910,18910,18920,18910,468
|
|
20230630,140800,7611834300,18910,18970,18970,18900,2430
|
|
20230630,140700,7565889610,18920,18960,18970,18920,2037
|
|
20230630,140600,7527288600,18970,18960,18970,18960,227
|
|
20230630,140500,7522984590,18980,18970,18980,18960,553
|
|
20230630,140400,7512494870,18980,18980,18980,18980,106
|
|
20230630,140300,7510482990,18990,18990,18990,18990,17
|
|
20230630,140200,7510160160,18990,18970,18990,18970,17
|
|
20230630,140100,7509837490,18970,18970,18970,18960,1005
|
|
20230630,140000,7490776640,18980,19000,19000,18970,445
|
|
20230630,135900,7482333050,18990,19000,19000,18990,7
|
|
20230630,135800,7482200110,18970,19000,19000,18960,783
|
|
20230630,135700,7467348480,18970,19000,19000,18970,98
|
|
20230630,135600,7465488550,18990,18990,18990,18960,795
|
|
20230630,135500,7450404540,18990,19000,19000,18980,990
|
|
20230630,135400,7431613790,19000,19000,19000,18980,71
|
|
20230630,135300,7430265170,19000,18980,19000,18980,39
|
|
20230630,135200,7429524810,18990,19000,19000,18990,1128
|
|
20230630,135100,7408103990,19000,18990,19000,18990,116
|
|
20230630,135000,7405900420,19000,19000,19000,19000,53
|
|
20230630,134900,7404893420,19000,19000,19000,18990,306
|
|
20230630,134800,7399080420,19000,19000,19000,19000,577
|
|
20230630,134700,7388117420,18990,18990,18990,18990,172
|
|
20230630,134600,7384851140,18990,18980,19000,18980,2308
|
|
20230630,134500,7341014120,18990,18990,18990,18980,733
|
|
20230630,134400,7327094670,18990,19000,19000,18990,442
|
|
20230630,134300,7318699770,19000,19020,19020,19000,1321
|
|
20230630,134200,7293598030,19020,19030,19030,19020,692
|
|
20230630,134100,7280436110,19020,19040,19040,19020,560
|
|
20230630,134000,7269779620,19040,19040,19040,19040,350
|
|
20230630,133900,7263115620,19040,19050,19050,19040,544
|
|
20230630,133800,7252757720,19040,19050,19050,19040,162
|
|
20230630,133700,7249672690,19050,19050,19060,19050,395
|
|
20230630,133600,7242147930,19050,19080,19080,19050,1476
|
|
20230630,133500,7214016250,19080,19080,19080,19080,80
|
|
20230630,133400,7212489850,19080,19070,19080,19070,1337
|
|
20230630,133300,7186983890,19080,19070,19080,19070,16
|
|
20230630,133200,7186678690,19060,19070,19070,19060,1007
|
|
20230630,133100,7167483030,19070,19080,19080,19070,550
|
|
20230630,133000,7156994030,19070,19070,19080,19070,835
|
|
20230630,132900,7141070440,19080,19090,19090,19080,410
|
|
20230630,132800,7133247410,19080,19080,19090,19080,229
|
|
20230630,132700,7128877090,19090,19080,19090,19080,452
|
|
20230630,132600,7120250500,19080,19080,19090,19080,2334
|
|
20230630,132500,7075697520,19080,19080,19090,19070,348
|
|
20230630,132400,7069059610,19070,19070,19070,19070,1534
|
|
20230630,132300,7039806230,19070,19100,19100,19070,641
|
|
20230630,132200,7027574470,19100,19110,19110,19100,324
|
|
20230630,132100,7021384440,19110,19090,19110,19090,848
|
|
20230630,132000,7005191540,19090,19100,19100,19090,160
|
|
20230630,131900,7002136810,19120,19120,19120,19120,131
|
|
20230630,131800,6999632090,19090,19140,19140,19090,1583
|
|
20230630,131700,6969397810,19140,19150,19150,19130,230
|
|
20230630,131600,6964993580,19150,19170,19170,19150,456
|
|
20230630,131500,6956256410,19170,19150,19170,19150,2509
|
|
20230630,131400,6908178870,19160,19160,19170,19150,910
|
|
20230630,131300,6890743490,19150,19130,19170,19130,263
|
|
20230630,131200,6885705210,19160,19120,19160,19110,2499
|
|
20230630,131100,6837876400,19100,19110,19120,19100,622
|
|
20230630,131000,6825990220,19110,19110,19120,19110,266
|
|
20230630,130900,6820905910,19110,19110,19130,19110,263
|
|
20230630,130800,6815879290,19110,19110,19110,19110,315
|
|
20230630,130700,6809859640,19110,19090,19130,19090,5903
|
|
20230630,130600,6697089550,19090,19050,19090,19050,3824
|
|
20230630,130500,6624140820,19050,19080,19080,19050,1334
|
|
20230630,130400,6598720380,19080,19070,19080,19070,583
|
|
20230630,130300,6587600750,19070,19070,19070,19050,44
|
|
20230630,130200,6586761900,19070,19050,19070,19050,507
|
|
20230630,130100,6577099060,19060,19030,19060,19030,1321
|
|
20230630,130000,6551943690,19030,19020,19030,19020,35
|
|
20230630,125900,6551277800,19030,19030,19040,19030,30
|
|
20230630,125800,6550706680,19040,19030,19040,19030,57
|
|
20230630,125700,6549621850,19040,19000,19040,19000,239
|
|
20230630,125600,6545075430,19000,19000,19000,19000,401
|
|
20230630,125500,6537456430,19000,18990,19000,18990,190
|
|
20230630,125400,6533847540,18990,18970,18990,18960,1241
|
|
20230630,125300,6510307470,18970,18970,18970,18960,55
|
|
20230630,125200,6509264200,18970,18960,18970,18960,119
|
|
20230630,125100,6507006820,18970,18970,18970,18970,18
|
|
20230630,125000,6506665360,18960,18940,18960,18940,747
|
|
20230630,124900,6492513260,18940,18940,18940,18940,80
|
|
20230630,124800,6490998060,18940,18950,18950,18930,130
|
|
20230630,124700,6488535770,18950,18940,18950,18940,90
|
|
20230630,124600,6486830830,18940,18950,18950,18940,186
|
|
20230630,124500,6483306670,18950,18950,18950,18950,161
|
|
20230630,124400,6480255720,18950,18950,18950,18950,353
|
|
20230630,124300,6473566370,18940,18960,18960,18940,289
|
|
20230630,124200,6468092170,18950,18940,18950,18930,106
|
|
20230630,124100,6466084690,18940,18950,18950,18940,119
|
|
20230630,124000,6463830740,18950,18940,18950,18940,340
|
|
20230630,123900,6457388790,18940,18930,18940,18930,207
|
|
20230630,123800,6453469960,18930,18970,18970,18930,242
|
|
20230630,123700,6448886720,18970,18940,18970,18940,83
|
|
20230630,123600,6447314010,18940,18930,18940,18930,26
|
|
20230630,123500,6446821810,18930,18930,18930,18930,506
|
|
20230630,123400,6437243230,18930,18960,18960,18930,702
|
|
20230630,123300,6423942710,18960,18960,18960,18960,170
|
|
20230630,123200,6420719510,18950,18970,18970,18950,733
|
|
20230630,123100,6406821900,18970,18970,18970,18960,260
|
|
20230630,123000,6401890890,18970,18990,18990,18970,406
|
|
20230630,122900,6394188950,18970,18990,18990,18970,139
|
|
20230630,122800,6391550360,18970,19010,19010,18970,3710
|
|
20230630,122700,6321067210,19040,19040,19040,19040,42
|
|
20230630,122600,6320267530,19040,19020,19040,19000,646
|
|
20230630,122500,6307976700,19000,18990,19020,18990,5953
|
|
20230630,122400,6194868720,18990,19000,19000,18990,148
|
|
20230630,122300,6192057980,19000,18990,19000,18990,302
|
|
20230630,122200,6186322820,18990,18990,19000,18990,282
|
|
20230630,122100,6180967620,19000,18980,19000,18980,13
|
|
20230630,122000,6180720740,19000,18990,19000,18990,253
|
|
20230630,121900,6175915580,18990,18980,18990,18980,764
|
|
20230630,121800,6161413880,18970,18980,18980,18970,11
|
|
20230630,121700,6161205120,18970,18980,18980,18970,83
|
|
20230630,121600,6159630520,18980,18980,18980,18980,40
|
|
20230630,121500,6158871320,18980,18950,18980,18950,872
|
|
20230630,121400,6142338810,18950,18940,18950,18940,374
|
|
20230630,121300,6135251570,18940,18940,18950,18940,229
|
|
20230630,121200,6130913860,18940,18930,18940,18930,972
|
|
20230630,121100,6112504200,18930,18940,18940,18930,276
|
|
20230630,121000,6107279460,18940,18940,18950,18940,103
|
|
20230630,120900,6105328620,18940,18940,18950,18940,93
|
|
20230630,120800,6103566780,18940,18950,18950,18940,1000
|
|
20230630,120700,6084623480,18960,18960,18960,18960,8
|
|
20230630,120600,6084471800,18960,18960,18960,18950,66
|
|
20230630,120500,6083220450,18960,18960,18960,18960,54
|
|
20230630,120400,6082196610,18960,18950,18960,18930,208
|
|
20230630,120300,6078256520,18970,18970,18970,18970,11
|
|
20230630,120200,6078047850,18970,18970,18970,18960,536
|
|
20230630,120100,6067880010,18960,18940,18960,18940,33
|
|
20230630,120000,6067254430,18930,18960,18960,18930,314
|
|
20230630,115900,6061306180,18960,18960,18960,18960,150
|
|
20230630,115800,6058462180,18960,18960,18960,18950,34
|
|
20230630,115700,6057817610,18960,18940,18960,18940,275
|
|
20230630,115600,6052606430,18940,18940,18940,18940,15
|
|
20230630,115500,6052322330,18920,18950,18950,18920,634
|
|
20230630,115400,6040322560,18950,18950,18960,18950,103
|
|
20230630,115300,6038370630,18950,18940,18950,18940,744
|
|
20230630,115200,6024275880,18940,18940,18940,18940,122
|
|
20230630,115100,6021965200,18940,18930,18940,18930,614
|
|
20230630,115000,6010339880,18920,18920,18930,18920,210
|
|
20230630,114900,6006366580,18910,18900,18910,18900,488
|
|
20230630,114800,5997142520,18920,18920,18920,18920,14
|
|
20230630,114700,5996877640,18900,18900,18900,18900,756
|
|
20230630,114600,5982589240,18930,18940,18940,18930,295
|
|
20230630,114500,5977003630,18930,18940,18940,18900,70
|
|
20230630,114400,5975678820,18940,18950,18950,18940,129
|
|
20230630,114300,5973235550,18950,18940,18950,18940,48
|
|
20230630,114200,5972326300,18940,18930,18940,18930,21
|
|
20230630,114100,5971928660,18940,18950,18950,18940,575
|
|
20230630,114000,5961037460,18950,18960,18960,18950,127
|
|
20230630,113900,5958630720,18950,18960,18960,18950,45
|
|
20230630,113800,5957777560,18970,18970,18970,18970,9
|
|
20230630,113700,5957606830,18970,18970,18970,18970,10
|
|
20230630,113600,5957417130,18940,18960,18970,18900,1136
|
|
20230630,113500,5935919740,18960,18970,18970,18960,51
|
|
20230630,113400,5934952280,18950,18970,18970,18950,439
|
|
20230630,113300,5926627490,18970,18940,18970,18940,386
|
|
20230630,113200,5919312590,18940,18920,18940,18920,98
|
|
20230630,113100,5917457340,18920,18930,18940,18920,447
|
|
20230630,113000,5908996820,18920,18920,18920,18900,1516
|
|
20230630,112900,5880332000,18910,18920,18950,18900,160
|
|
20230630,112800,5877303930,18910,18880,18910,18880,467
|
|
20230630,112700,5868482030,18880,18900,18900,18880,1133
|
|
20230630,112600,5847076310,18910,18910,18920,18910,641
|
|
20230630,112500,5834954730,18940,18940,18940,18940,27
|
|
20230630,112400,5834443350,18870,18890,18890,18870,100
|
|
20230630,112300,5832555880,18950,18900,18950,18900,165
|
|
20230630,112200,5829436880,18950,18900,18950,18890,285
|
|
20230630,112100,5824045620,18890,18870,18900,18870,452
|
|
20230630,112000,5815505490,18870,18890,18890,18870,1034
|
|
20230630,111900,5795986580,18900,18890,18900,18890,101
|
|
20230630,111800,5794077830,18890,18890,18890,18880,607
|
|
20230630,111700,5782612720,18880,18890,18900,18880,1647
|
|
20230630,111600,5751496300,18890,18890,18900,18880,1015
|
|
20230630,111500,5732319260,18890,18890,18910,18890,810
|
|
20230630,111400,5717012040,18880,18940,18940,18880,864
|
|
20230630,111300,5700677360,18940,18900,18940,18900,59
|
|
20230630,111200,5699561960,18900,18900,18900,18890,1175
|
|
20230630,111100,5677355000,18910,18970,18980,18910,2234
|
|
20230630,111000,5635030700,18980,19000,19010,18980,405
|
|
20230630,110900,5627339270,19030,18990,19030,18990,173
|
|
20230630,110800,5624051080,18990,18990,19000,18980,797
|
|
20230630,110700,5608913060,18990,18990,18990,18990,190
|
|
20230630,110600,5605304960,18990,19020,19020,18990,423
|
|
20230630,110500,5597269190,19030,19030,19030,19030,9
|
|
20230630,110400,5597097920,18970,19030,19030,18970,375
|
|
20230630,110300,5589971610,19030,19030,19030,19020,36
|
|
20230630,110200,5589286540,19030,19030,19030,19000,991
|
|
20230630,110100,5570431490,19030,19030,19030,19030,387
|
|
20230630,110000,5563066880,19030,19010,19030,19010,98
|
|
20230630,105900,5561202160,19010,19000,19010,19000,315
|
|
20230630,105800,5555214640,19000,18990,19010,18990,11
|
|
20230630,105700,5555005610,18990,18990,19000,18980,982
|
|
20230630,105600,5536352850,18990,18990,18990,18980,938
|
|
20230630,105500,5518540270,18980,18960,18980,18960,98
|
|
20230630,105400,5516681190,18970,18990,18990,18970,728
|
|
20230630,105300,5502865340,18990,18980,18990,18980,81
|
|
20230630,105200,5501327870,18970,18990,18990,18970,269
|
|
20230630,105100,5496222920,18980,18980,18980,18980,102
|
|
20230630,105000,5494286960,18980,19010,19010,18970,225
|
|
20230630,104900,5490015330,19010,19040,19050,19010,1555
|
|
20230630,104800,5460413390,19050,19050,19050,19040,114
|
|
20230630,104700,5458241700,19050,19040,19050,19040,82
|
|
20230630,104600,5456679670,19050,19050,19050,19040,1213
|
|
20230630,104500,5433573990,19050,19050,19060,19050,567
|
|
20230630,104400,5422769870,19050,19050,19070,19050,179
|
|
20230630,104300,5419357710,19070,19070,19070,19070,641
|
|
20230630,104200,5407133840,19070,19070,19070,19040,187
|
|
20230630,104100,5403568870,19080,19070,19080,19070,270
|
|
20230630,104000,5398419390,19070,19060,19080,19030,432
|
|
20230630,103900,5390185640,19060,19020,19090,19020,4338
|
|
20230630,103800,5307531460,19020,19030,19030,18920,2805
|
|
20230630,103700,5254221910,19020,19000,19020,18990,1428
|
|
20230630,103600,5227092300,19000,18960,19010,18960,1761
|
|
20230630,103500,5193651390,18950,18910,18950,18910,1696
|
|
20230630,103400,5161558400,18910,18890,18920,18890,280
|
|
20230630,103300,5156265100,18890,18890,18900,18880,973
|
|
20230630,103200,5137879350,18880,18860,18880,18850,937
|
|
20230630,103100,5120198170,18840,18870,18870,18840,531
|
|
20230630,103000,5110187440,18860,18870,18870,18860,404
|
|
20230630,102900,5102567330,18860,18880,18880,18860,474
|
|
20230630,102800,5093621670,18870,18890,18900,18870,601
|
|
20230630,102700,5082270520,18900,18900,18900,18900,186
|
|
20230630,102600,5078755120,18900,18910,18940,18900,531
|
|
20230630,102500,5068717080,18900,18860,18900,18860,656
|
|
20230630,102400,5056328530,18840,18840,18860,18800,1432
|
|
20230630,102300,5029369540,18800,18770,18800,18760,1438
|
|
20230630,102200,5002365730,18760,18820,18840,18750,3079
|
|
20230630,102100,4944504230,18830,18910,18910,18830,3677
|
|
20230630,102000,4875126410,18910,18910,18910,18900,110
|
|
20230630,101900,4873046810,18900,18980,18980,18900,2179
|
|
20230630,101800,4831804390,18980,18980,18980,18960,352
|
|
20230630,101700,4825125760,18980,18960,18980,18960,624
|
|
20230630,101600,4813289890,18960,18970,18970,18950,560
|
|
20230630,101500,4802671790,18960,18950,18960,18950,221
|
|
20230630,101400,4798483350,18930,18930,18930,18930,120
|
|
20230630,101300,4796211750,18920,19000,19000,18910,1217
|
|
20230630,101200,4773141630,19000,19000,19000,18990,1535
|
|
20230630,101100,4743978090,19000,19000,19000,18990,242
|
|
20230630,101000,4739380250,18970,18980,19000,18940,1478
|
|
20230630,100900,4711311220,18980,18970,18990,18970,140
|
|
20230630,100800,4708654220,18940,18930,18980,18930,724
|
|
20230630,100700,4694934250,18930,18990,18990,18910,419
|
|
20230630,100600,4686987490,18980,18900,18980,18900,1173
|
|
20230630,100500,4664782740,18900,18910,18910,18900,523
|
|
20230630,100400,4654897410,18920,18890,18920,18890,1128
|
|
20230630,100300,4633564680,18910,18910,18910,18890,886
|
|
20230630,100200,4616813790,18900,18930,18930,18890,635
|
|
20230630,100100,4604808980,18920,18940,18940,18920,242
|
|
20230630,100000,4600230160,18920,18950,18950,18920,747
|
|
20230630,095900,4586092610,18950,18910,18950,18900,1259
|
|
20230630,095800,4562260980,18890,18910,18910,18890,230
|
|
20230630,095700,4557914990,18880,18920,18930,18870,7938
|
|
20230630,095600,4407893670,18920,18920,18930,18910,1851
|
|
20230630,095500,4372878610,18920,18970,18970,18920,3906
|
|
20230630,095400,4298882820,18970,18970,18980,18960,1253
|
|
20230630,095300,4275119680,18970,19000,19000,18960,1791
|
|
20230630,095200,4241128020,19000,18990,19000,18980,1824
|
|
20230630,095100,4206488150,18990,18990,19000,18990,416
|
|
20230630,095000,4198585630,19000,19030,19030,19000,1602
|
|
20230630,094900,4168130460,19040,19060,19060,19040,1094
|
|
20230630,094800,4147292040,19060,19070,19070,19060,352
|
|
20230630,094700,4140581560,19070,19050,19070,19040,688
|
|
20230630,094600,4127473690,19050,19030,19050,19020,1318
|
|
20230630,094500,4102383630,19030,19030,19040,19020,541
|
|
20230630,094400,4092087290,19030,19010,19030,19010,142
|
|
20230630,094300,4089386520,18990,19100,19100,18990,2787
|
|
20230630,094200,4036334610,19110,19130,19130,19110,1489
|
|
20230630,094100,4007863890,19130,19110,19140,19110,2837
|
|
20230630,094000,3953569730,19110,19070,19120,19070,4329
|
|
20230630,093900,3870908270,19070,19050,19070,19040,1367
|
|
20230630,093800,3844856950,19050,18950,19050,18950,2991
|
|
20230630,093700,3788048120,18950,18950,18980,18950,890
|
|
20230630,093600,3771181230,18950,18980,18980,18940,761
|
|
20230630,093500,3756750750,18980,18950,18980,18930,647
|
|
20230630,093400,3744495880,18930,18930,18990,18920,1915
|
|
20230630,093300,3708223860,18920,18950,18950,18920,1614
|
|
20230630,093200,3677663160,18950,19040,19040,18950,4764
|
|
20230630,093100,3587174570,19040,19050,19050,19030,755
|
|
20230630,093000,3572798950,19050,19030,19050,19030,870
|
|
20230630,092900,3556226770,19020,19020,19050,19010,3352
|
|
20230630,092800,3492419180,19010,19010,19040,19010,513
|
|
20230630,092700,3482657520,19010,19040,19040,19000,1823
|
|
20230630,092600,3447995500,19030,19000,19040,19000,393
|
|
20230630,092500,3440520140,18990,19070,19070,18970,1333
|
|
20230630,092400,3415181740,19050,18970,19070,18930,4058
|
|
20230630,092300,3338096320,18950,19180,19180,18950,5531
|
|
20230630,092200,3232688080,19140,19150,19190,19130,4858
|
|
20230630,092100,3139638660,19150,19200,19250,19150,11538
|
|
20230630,092000,2918006770,19230,19140,19230,19110,9240
|
|
20230630,091900,2740656220,19160,19200,19200,19110,8197
|
|
20230630,091800,2583540810,19200,19100,19200,19100,18551
|
|
20230630,091700,2227960480,19110,18990,19110,18990,4498
|
|
20230630,091600,2142235500,19040,18960,19040,18960,2583
|
|
20230630,091500,2093165260,18960,18920,19010,18910,3487
|
|
20230630,091400,2027058970,18920,18950,18950,18820,4803
|
|
20230630,091300,1936338890,18960,19000,19020,18950,1727
|
|
20230630,091200,1903536580,19000,19060,19070,19000,3828
|
|
20230630,091100,1830716470,19070,19030,19100,19020,1229
|
|
20230630,091000,1807290510,19020,19050,19060,18980,3279
|
|
20230630,090900,1744956510,19060,19150,19150,19060,921
|
|
20230630,090800,1727382340,19070,19160,19160,19070,8347
|
|
20230630,090700,1567598540,19160,19150,19170,19140,9817
|
|
20230630,090600,1379531940,19150,19040,19170,19020,24958
|
|
20230630,090500,902586070,19050,19070,19070,19020,2700
|
|
20230630,090400,851132500,19070,19010,19120,18910,9645
|
|
20230630,090300,667304360,18900,19100,19140,18900,8519
|
|
20230630,090200,505055780,19080,19020,19150,19020,15645
|
|
20230630,090100,206532090,19020,18820,19030,18820,7782
|
|
20230630,090000,59184020,18820,18720,18820,18720,3159
|