593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,184900,14432393040,18850,18850,18850,18850,0
|
|
20230630,184800,14432393040,18850,18850,18850,18850,0
|
|
20230630,184700,14432393040,18850,18850,18850,18850,0
|
|
20230630,184600,14432393040,18850,18850,18850,18850,0
|
|
20230630,184500,14432393040,18850,18850,18850,18850,0
|
|
20230630,184400,14432393040,18850,18850,18850,18850,0
|
|
20230630,184300,14432393040,18850,18850,18850,18850,0
|
|
20230630,184200,14432393040,18850,18850,18850,18850,0
|
|
20230630,184100,14432393040,18850,18850,18850,18850,0
|
|
20230630,184000,14432393040,18850,18850,18850,18850,0
|
|
20230630,183900,14432393040,18850,18850,18850,18850,0
|
|
20230630,183800,14432393040,18850,18850,18850,18850,0
|
|
20230630,183700,14432393040,18850,18850,18850,18850,0
|
|
20230630,183600,14432393040,18850,18850,18850,18850,0
|
|
20230630,183500,14432393040,18850,18850,18850,18850,0
|
|
20230630,183400,14432393040,18850,18850,18850,18850,0
|
|
20230630,183300,14432393040,18850,18850,18850,18850,0
|
|
20230630,183200,14432393040,18850,18850,18850,18850,0
|
|
20230630,183100,14432393040,18850,18850,18850,18850,0
|
|
20230630,183000,14432393040,18850,18850,18850,18850,0
|
|
20230630,182900,14432393040,18850,18850,18850,18850,0
|
|
20230630,182800,14432393040,18850,18850,18850,18850,0
|
|
20230630,182700,14432393040,18850,18850,18850,18850,0
|
|
20230630,182600,14432393040,18850,18850,18850,18850,0
|
|
20230630,182500,14432393040,18850,18850,18850,18850,0
|
|
20230630,182400,14432393040,18850,18850,18850,18850,0
|
|
20230630,182300,14432393040,18850,18850,18850,18850,0
|
|
20230630,182200,14432393040,18850,18850,18850,18850,0
|
|
20230630,182100,14432393040,18850,18850,18850,18850,0
|
|
20230630,182000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,181900,14432393040,18850,18850,18850,18850,0
|
|
20230630,181800,14432393040,18850,18850,18850,18850,0
|
|
20230630,181700,14432393040,18850,18850,18850,18850,0
|
|
20230630,181600,14432393040,18850,18850,18850,18850,0
|
|
20230630,181500,14432393040,18850,18850,18850,18850,0
|
|
20230630,181400,14432393040,18850,18850,18850,18850,0
|
|
20230630,181300,14432393040,18850,18850,18850,18850,0
|
|
20230630,181200,14432393040,18850,18850,18850,18850,0
|
|
20230630,181100,14432393040,18850,18850,18850,18850,0
|
|
20230630,181000,14432393040,18850,18850,18850,18850,0
|
|
20230630,180900,14432393040,18850,18850,18850,18850,0
|
|
20230630,180800,14432393040,18850,18850,18850,18850,0
|
|
20230630,180700,14432393040,18850,18850,18850,18850,0
|
|
20230630,180600,14432393040,18850,18850,18850,18850,0
|
|
20230630,180500,14432393040,18850,18850,18850,18850,0
|
|
20230630,180400,14432393040,18850,18850,18850,18850,0
|
|
20230630,180300,14432393040,18850,18850,18850,18850,0
|
|
20230630,180200,14432393040,18850,18850,18850,18850,0
|
|
20230630,180100,14432393040,18850,18850,18850,18850,0
|
|
20230630,180000,14432393040,18850,18850,18850,18850,0
|
|
20230630,175900,14432393040,18850,18850,18850,18850,0
|
|
20230630,175800,14432393040,18850,18850,18850,18850,0
|
|
20230630,175700,14432393040,18850,18850,18850,18850,0
|
|
20230630,175600,14432393040,18850,18850,18850,18850,0
|
|
20230630,175500,14432393040,18850,18850,18850,18850,0
|
|
20230630,175400,14432393040,18850,18850,18850,18850,0
|
|
20230630,175300,14432393040,18850,18850,18850,18850,0
|
|
20230630,175200,14432393040,18850,18850,18850,18850,0
|
|
20230630,175100,14432393040,18850,18850,18850,18850,0
|
|
20230630,175000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,174900,14432393040,18850,18850,18850,18850,0
|
|
20230630,174800,14432393040,18850,18850,18850,18850,0
|
|
20230630,174700,14432393040,18850,18850,18850,18850,0
|
|
20230630,174600,14432393040,18850,18850,18850,18850,0
|
|
20230630,174500,14432393040,18850,18850,18850,18850,0
|
|
20230630,174400,14432393040,18850,18850,18850,18850,0
|
|
20230630,174300,14432393040,18850,18850,18850,18850,0
|
|
20230630,174200,14432393040,18850,18850,18850,18850,0
|
|
20230630,174100,14432393040,18850,18850,18850,18850,0
|
|
20230630,174000,14432393040,18850,18850,18850,18850,0
|
|
20230630,173900,14432393040,18850,18850,18850,18850,0
|
|
20230630,173800,14432393040,18850,18850,18850,18850,0
|
|
20230630,173700,14432393040,18850,18850,18850,18850,0
|
|
20230630,173600,14432393040,18850,18850,18850,18850,0
|
|
20230630,173500,14432393040,18850,18850,18850,18850,0
|
|
20230630,173400,14432393040,18850,18850,18850,18850,0
|
|
20230630,173300,14432393040,18850,18850,18850,18850,0
|
|
20230630,173200,14432393040,18850,18850,18850,18850,0
|
|
20230630,173100,14432393040,18850,18850,18850,18850,0
|
|
20230630,173000,14432393040,18850,18850,18850,18850,0
|
|
20230630,172900,14432393040,18850,18850,18850,18850,0
|
|
20230630,172800,14432393040,18850,18850,18850,18850,0
|
|
20230630,172700,14432393040,18850,18850,18850,18850,0
|
|
20230630,172600,14432393040,18850,18850,18850,18850,0
|
|
20230630,172500,14432393040,18850,18850,18850,18850,0
|
|
20230630,172400,14432393040,18850,18850,18850,18850,0
|
|
20230630,172300,14432393040,18850,18850,18850,18850,0
|
|
20230630,172200,14432393040,18850,18850,18850,18850,0
|
|
20230630,172100,14432393040,18850,18850,18850,18850,0
|
|
20230630,172000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,171900,14432393040,18850,18850,18850,18850,0
|
|
20230630,171800,14432393040,18850,18850,18850,18850,0
|
|
20230630,171700,14432393040,18850,18850,18850,18850,0
|
|
20230630,171600,14432393040,18850,18850,18850,18850,0
|
|
20230630,171500,14432393040,18850,18850,18850,18850,0
|
|
20230630,171400,14432393040,18850,18850,18850,18850,0
|
|
20230630,171300,14432393040,18850,18850,18850,18850,0
|
|
20230630,171200,14432393040,18850,18850,18850,18850,0
|
|
20230630,171100,14432393040,18850,18850,18850,18850,0
|
|
20230630,171000,14432393040,18850,18850,18850,18850,0
|
|
20230630,170900,14432393040,18850,18850,18850,18850,0
|
|
20230630,170800,14432393040,18850,18850,18850,18850,0
|
|
20230630,170700,14432393040,18850,18850,18850,18850,0
|
|
20230630,170600,14432393040,18850,18850,18850,18850,0
|
|
20230630,170500,14432393040,18850,18850,18850,18850,0
|
|
20230630,170400,14432393040,18850,18850,18850,18850,0
|
|
20230630,170300,14432393040,18850,18850,18850,18850,0
|
|
20230630,170200,14432393040,18850,18850,18850,18850,0
|
|
20230630,170100,14432393040,18850,18850,18850,18850,0
|
|
20230630,170000,14432393040,18850,18850,18850,18850,0
|
|
20230630,165900,14432393040,18850,18850,18850,18850,0
|
|
20230630,165800,14432393040,18850,18850,18850,18850,0
|
|
20230630,165700,14432393040,18850,18850,18850,18850,0
|
|
20230630,165600,14432393040,18850,18850,18850,18850,0
|
|
20230630,165500,14432393040,18850,18850,18850,18850,0
|
|
20230630,165400,14432393040,18850,18850,18850,18850,0
|
|
20230630,165300,14432393040,18850,18850,18850,18850,0
|
|
20230630,165200,14432393040,18850,18850,18850,18850,0
|
|
20230630,165100,14432393040,18850,18850,18850,18850,0
|
|
20230630,165000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,164900,14432393040,18850,18850,18850,18850,0
|
|
20230630,164800,14432393040,18850,18850,18850,18850,0
|
|
20230630,164700,14432393040,18850,18850,18850,18850,0
|
|
20230630,164600,14432393040,18850,18850,18850,18850,0
|
|
20230630,164500,14432393040,18850,18850,18850,18850,0
|
|
20230630,164400,14432393040,18850,18850,18850,18850,0
|
|
20230630,164300,14432393040,18850,18850,18850,18850,0
|
|
20230630,164200,14432393040,18850,18850,18850,18850,0
|
|
20230630,164100,14432393040,18850,18850,18850,18850,0
|
|
20230630,164000,14432393040,18850,18850,18850,18850,0
|
|
20230630,163900,14432393040,18850,18850,18850,18850,0
|
|
20230630,163800,14432393040,18850,18850,18850,18850,0
|
|
20230630,163700,14432393040,18850,18850,18850,18850,0
|
|
20230630,163600,14432393040,18850,18850,18850,18850,0
|
|
20230630,163500,14432393040,18850,18850,18850,18850,0
|
|
20230630,163400,14432393040,18850,18850,18850,18850,0
|
|
20230630,163300,14432393040,18850,18850,18850,18850,0
|
|
20230630,163200,14432393040,18850,18850,18850,18850,0
|
|
20230630,163100,14432393040,18850,18850,18850,18850,0
|
|
20230630,163000,14432393040,18850,18850,18850,18850,0
|
|
20230630,162900,14432393040,18850,18850,18850,18850,0
|
|
20230630,162800,14432393040,18850,18850,18850,18850,0
|
|
20230630,162700,14432393040,18850,18850,18850,18850,0
|
|
20230630,162600,14432393040,18850,18850,18850,18850,0
|
|
20230630,162500,14432393040,18850,18850,18850,18850,0
|
|
20230630,162400,14432393040,18850,18850,18850,18850,0
|
|
20230630,162300,14432393040,18850,18850,18850,18850,0
|
|
20230630,162200,14432393040,18850,18850,18850,18850,0
|
|
20230630,162100,14432393040,18850,18850,18850,18850,0
|
|
20230630,162000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,161900,14432393040,18850,18850,18850,18850,0
|
|
20230630,161800,14432393040,18850,18850,18850,18850,0
|
|
20230630,161700,14432393040,18850,18850,18850,18850,0
|
|
20230630,161600,14432393040,18850,18850,18850,18850,0
|
|
20230630,161500,14432393040,18850,18850,18850,18850,0
|
|
20230630,161400,14432393040,18850,18850,18850,18850,0
|
|
20230630,161300,14432393040,18850,18850,18850,18850,0
|
|
20230630,161200,14432393040,18850,18850,18850,18850,0
|
|
20230630,161100,14432393040,18850,18850,18850,18850,0
|
|
20230630,161000,14432393040,18850,18850,18850,18850,0
|
|
20230630,160900,14432393040,18850,18850,18850,18850,0
|
|
20230630,160800,14432393040,18850,18850,18850,18850,0
|
|
20230630,160700,14432393040,18850,18850,18850,18850,0
|
|
20230630,160600,14432393040,18850,18850,18850,18850,0
|
|
20230630,160500,14432393040,18850,18850,18850,18850,0
|
|
20230630,160400,14432393040,18850,18850,18850,18850,0
|
|
20230630,160300,14432393040,18850,18850,18850,18850,0
|
|
20230630,160200,14432393040,18850,18850,18850,18850,0
|
|
20230630,160100,14432393040,18850,18850,18850,18850,0
|
|
20230630,160000,14432393040,18850,18850,18850,18850,0
|
|
20230630,155900,14432393040,18850,18850,18850,18850,0
|
|
20230630,155800,14432393040,18850,18850,18850,18850,0
|
|
20230630,155700,14432393040,18850,18850,18850,18850,0
|
|
20230630,155600,14432393040,18850,18850,18850,18850,0
|
|
20230630,155500,14432393040,18850,18850,18850,18850,0
|
|
20230630,155400,14432393040,18850,18850,18850,18850,0
|
|
20230630,155300,14432393040,18850,18850,18850,18850,0
|
|
20230630,155200,14432393040,18850,18850,18850,18850,0
|
|
20230630,155100,14432393040,18850,18850,18850,18850,0
|
|
20230630,155000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,154900,14432393040,18850,18850,18850,18850,0
|
|
20230630,154800,14432393040,18850,18850,18850,18850,0
|
|
20230630,154700,14432393040,18850,18850,18850,18850,0
|
|
20230630,154600,14432393040,18850,18850,18850,18850,0
|
|
20230630,154500,14432393040,18850,18850,18850,18850,0
|
|
20230630,154400,14432393040,18850,18850,18850,18850,0
|
|
20230630,154300,14432393040,18850,18850,18850,18850,0
|
|
20230630,154200,14432393040,18850,18850,18850,18850,0
|
|
20230630,154100,14432393040,18850,18850,18850,18850,0
|
|
20230630,154000,14432393040,18850,18850,18850,18850,0
|
|
20230630,153900,14432393040,18850,18850,18850,18850,0
|
|
20230630,153800,14432393040,18850,18850,18850,18850,0
|
|
20230630,153700,14432393040,18850,18850,18850,18850,0
|
|
20230630,153600,14432393040,18850,18850,18850,18850,0
|
|
20230630,153500,14432393040,18850,18850,18850,18850,0
|
|
20230630,153400,14432393040,18850,18850,18850,18850,0
|
|
20230630,153300,14432393040,18850,18850,18850,18850,0
|
|
20230630,153200,14432393040,18850,18850,18850,18850,0
|
|
20230630,153100,14432393040,18850,18850,18850,18850,0
|
|
20230630,153000,14432393040,18850,18850,18850,18850,105258
|
|
20230630,152900,12448279740,18850,18850,18850,18850,0
|
|
20230630,152800,12448279740,18850,18850,18850,18850,0
|
|
20230630,152700,12448279740,18850,18850,18850,18850,0
|
|
20230630,152600,12448279740,18850,18850,18850,18850,0
|
|
20230630,152500,12448279740,18850,18850,18850,18850,0
|
|
20230630,152400,12448279740,18850,18850,18850,18850,0
|
|
20230630,152300,12448279740,18850,18850,18850,18850,0
|
|
20230630,152200,12448279740,18850,18850,18850,18850,0
|
|
20230630,152100,12448279740,18850,18850,18850,18850,0
|
|
20230630,152000,12448279740,18850,18850,18850,18850,0
|
|
20230630,151900,12448279740,18850,18890,18890,18840,9211
|
|
20230630,151800,12274657490,18890,18890,18910,18880,2695
|
|
20230630,151700,12223741460,18890,18860,18910,18860,3224
|
|
20230630,151600,12162807670,18870,18850,18870,18840,23475
|
|
20230630,151500,11720101280,18850,18840,18850,18840,15741
|
|
20230630,151400,11423384330,18840,18840,18850,18840,890
|
|
20230630,151300,11406610280,18840,18860,18860,18840,9515
|
|
20230630,151200,11227263580,18850,18850,18860,18850,1047
|
|
20230630,151100,11207519610,18850,18860,18870,18850,5957
|
|
20230630,151000,11095180680,18860,18900,18910,18860,13151
|
|
20230630,150900,10846788280,18900,18910,18910,18900,2329
|
|
20230630,150800,10802768400,18900,18900,18910,18900,1553
|
|
20230630,150700,10773413980,18900,18900,18910,18900,1940
|
|
20230630,150600,10736747840,18910,18900,18910,18900,419
|
|
20230630,150500,10728827210,18900,18900,18910,18900,1494
|
|
20230630,150400,10700587560,18900,18900,18910,18900,345
|
|
20230630,150300,10694065080,18900,18900,18910,18900,1261
|
|
20230630,150200,10670222660,18900,18900,18910,18900,479
|
|
20230630,150100,10661167740,18910,18900,18910,18900,575
|
|
20230630,150000,10650298450,18900,18910,18910,18900,494
|
|
20230630,145900,10640960440,18900,18910,18920,18900,1255
|
|
20230630,145800,10617228070,18910,18910,18920,18910,724
|
|
20230630,145700,10603536000,18910,18910,18920,18910,900
|
|
20230630,145600,10586512080,18910,18910,18920,18910,1501
|
|
20230630,145500,10558127140,18910,18920,18920,18910,468
|
|
20230630,145400,10549273180,18920,18910,18920,18910,1056
|
|
20230630,145300,10529301440,18910,18910,18920,18910,2024
|
|
20230630,145200,10491027010,18910,18910,18920,18910,2259
|
|
20230630,145100,10448308790,18910,18910,18920,18910,330
|
|
20230630,145000,10442068390,18910,18910,18920,18910,1477
|
|
20230630,144900,10414137230,18910,18920,18930,18910,2437
|
|
20230630,144800,10368029470,18920,18920,18930,18920,296
|
|
20230630,144700,10362427990,18930,18920,18930,18920,1195
|
|
20230630,144600,10339815050,18930,18920,18930,18920,541
|
|
20230630,144500,10329579270,18930,18920,18930,18920,238
|
|
20230630,144400,10325076300,18920,18920,18930,18920,1389
|
|
20230630,144300,10298795820,18920,18920,18920,18920,151
|
|
20230630,144200,10295938900,18920,18920,18930,18920,247
|
|
20230630,144100,10291265560,18920,18920,18930,18920,262
|
|
20230630,144000,10286307780,18920,18920,18920,18920,194
|
|
20230630,143900,10282637300,18920,18920,18930,18920,200
|
|
20230630,143800,10278853240,18930,18930,18940,18920,1920
|
|
20230630,143700,10242507170,18930,18940,18940,18930,743
|
|
20230630,143600,10228439080,18930,18930,18940,18930,461
|
|
20230630,143500,10219712310,18930,18940,18940,18930,1160
|
|
20230630,143400,10197752860,18930,18930,18940,18930,257
|
|
20230630,143300,10192887190,18930,18950,18950,18930,4418
|
|
20230630,143200,10109212980,18950,18950,18950,18940,437
|
|
20230630,143100,10100933750,18940,18940,18950,18940,1061
|
|
20230630,143000,10080829400,18940,18950,18950,18940,462
|
|
20230630,142900,10072076120,18940,18950,18950,18940,595
|
|
20230630,142800,10060801360,18950,18950,18950,18950,790
|
|
20230630,142700,10045830860,18950,18930,18950,18920,3945
|
|
20230630,142600,9971135660,18930,18920,18930,18920,134
|
|
20230630,142500,9968599690,18920,18920,18930,18920,1000
|
|
20230630,142400,9949670590,18920,18920,18930,18920,4308
|
|
20230630,142300,9868162690,18920,18900,18920,18900,4109
|
|
20230630,142200,9790481320,18910,18900,18910,18900,794
|
|
20230630,142100,9775468400,18900,18900,18910,18900,363
|
|
20230630,142000,9768607110,18910,18900,18910,18900,138
|
|
20230630,141900,9765998800,18900,18900,18900,18890,975
|
|
20230630,141800,9747571310,18900,18890,18900,18890,471
|
|
20230630,141700,9738669580,18900,18910,18910,18890,2451
|
|
20230630,141600,9692345840,18910,18900,18910,18900,77
|
|
20230630,141500,9690890530,18900,18900,18910,18900,823
|
|
20230630,141400,9675333110,18910,18910,18910,18900,149
|
|
20230630,141300,9672515890,18910,18890,18910,18890,3203
|
|
20230630,141200,9611979220,18890,18890,18900,18890,563
|
|
20230630,141100,9601343550,18890,18890,18890,18880,690
|
|
20230630,141000,9588309510,18890,18880,18890,18880,1923
|
|
20230630,140900,9551984490,18880,18890,18900,18880,3059
|
|
20230630,140800,9494199440,18890,18890,18890,18890,303
|
|
20230630,140700,9488475770,18890,18900,18900,18890,122
|
|
20230630,140600,9486170060,18900,18900,18900,18890,315
|
|
20230630,140500,9480216780,18900,18890,18900,18890,1264
|
|
20230630,140400,9456331500,18890,18900,18900,18890,247
|
|
20230630,140300,9451665660,18900,18900,18910,18900,1798
|
|
20230630,140200,9417682870,18900,18910,18920,18900,2734
|
|
20230630,140100,9365983230,18910,18920,18920,18910,219
|
|
20230630,140000,9361840490,18920,18910,18920,18910,173
|
|
20230630,135900,9358567690,18910,18920,18920,18910,1120
|
|
20230630,135800,9337388060,18920,18880,18920,18880,14259
|
|
20230630,135700,9067997310,18890,18880,18890,18880,307
|
|
20230630,135600,9062199980,18890,18880,18890,18880,911
|
|
20230630,135500,9044995330,18880,18880,18890,18880,302
|
|
20230630,135400,9039293060,18880,18880,18890,18880,366
|
|
20230630,135300,9032381370,18880,18880,18890,18880,1801
|
|
20230630,135200,8998377950,18880,18880,18890,18880,201
|
|
20230630,135100,8994582550,18880,18880,18890,18880,778
|
|
20230630,135000,8979892490,18880,18890,18890,18880,197
|
|
20230630,134900,8976172170,18880,18880,18890,18880,537
|
|
20230630,134800,8966032600,18890,18890,18890,18880,466
|
|
20230630,134700,8957232770,18890,18880,18890,18880,297
|
|
20230630,134600,8951624570,18890,18880,18890,18880,295
|
|
20230630,134500,8946054470,18890,18880,18890,18880,308
|
|
20230630,134400,8940237240,18880,18880,18880,18880,335
|
|
20230630,134300,8933912440,18880,18880,18890,18880,511
|
|
20230630,134200,8924264690,18880,18880,18890,18880,2096
|
|
20230630,134100,8884691330,18880,18880,18890,18880,223
|
|
20230630,134000,8880480140,18880,18880,18890,18880,128
|
|
20230630,133900,8878063440,18880,18880,18890,18880,137
|
|
20230630,133800,8875476300,18880,18880,18890,18880,117
|
|
20230630,133700,8873266530,18880,18890,18900,18880,2794
|
|
20230630,133600,8820485480,18900,18900,18910,18890,915
|
|
20230630,133500,8803191950,18900,18900,18900,18900,749
|
|
20230630,133400,8789035850,18910,18900,18910,18900,3473
|
|
20230630,133300,8723395930,18910,18910,18910,18900,1021
|
|
20230630,133200,8704093020,18910,18910,18920,18910,256
|
|
20230630,133100,8699252030,18910,18920,18930,18910,8939
|
|
20230630,133000,8530143790,18930,18920,18930,18920,120
|
|
20230630,132900,8527873250,18920,18920,18930,18920,240
|
|
20230630,132800,8523331950,18920,18930,18930,18920,184
|
|
20230630,132700,8519849950,18930,18920,18930,18920,600
|
|
20230630,132600,8508496810,18920,18920,18930,18920,118
|
|
20230630,132500,8506264240,18920,18930,18930,18920,4355
|
|
20230630,132400,8423859060,18920,18920,18930,18920,1690
|
|
20230630,132300,8391883150,18920,18920,18930,18920,722
|
|
20230630,132200,8378220880,18920,18930,18930,18920,870
|
|
20230630,132100,8361759240,18930,18930,18930,18920,535
|
|
20230630,132000,8351636540,18920,18930,18930,18920,963
|
|
20230630,131900,8333414750,18930,18920,18930,18920,444
|
|
20230630,131800,8325013180,18920,18930,18930,18920,513
|
|
20230630,131700,8315306660,18920,18930,18930,18920,390
|
|
20230630,131600,8307927250,18930,18920,18930,18920,1864
|
|
20230630,131500,8272641760,18920,18930,18930,18920,76
|
|
20230630,131400,8271203680,18930,18910,18930,18910,4768
|
|
20230630,131300,8180991740,18920,18910,18920,18910,1517
|
|
20230630,131200,8152294500,18920,18910,18920,18910,892
|
|
20230630,131100,8135424660,18910,18910,18920,18910,397
|
|
20230630,131000,8127917240,18910,18910,18920,18910,733
|
|
20230630,130900,8114055490,18920,18920,18920,18910,136
|
|
20230630,130800,8111482720,18910,18920,18920,18910,166
|
|
20230630,130700,8108343180,18920,18900,18920,18900,5352
|
|
20230630,130600,8007136230,18910,18910,18910,18900,969
|
|
20230630,130500,7988820300,18900,18910,18910,18900,987
|
|
20230630,130400,7970160580,18910,18900,18910,18900,493
|
|
20230630,130300,7960841740,18900,18900,18910,18900,974
|
|
20230630,130200,7942432730,18910,18900,18910,18900,824
|
|
20230630,130100,7926854480,18910,18910,18910,18900,429
|
|
20230630,130000,7918745120,18910,18910,18910,18900,427
|
|
20230630,125900,7910673370,18900,18910,18910,18900,263
|
|
20230630,125800,7905700210,18900,18900,18900,18900,1852
|
|
20230630,125700,7870697410,18900,18900,18910,18900,1367
|
|
20230630,125600,7844860600,18900,18910,18910,18900,25
|
|
20230630,125500,7844387970,18910,18910,18910,18900,1119
|
|
20230630,125400,7823230960,18920,18920,18930,18920,3235
|
|
20230630,125300,7762024750,18920,18920,18930,18920,969
|
|
20230630,125200,7743691160,18920,18920,18930,18920,848
|
|
20230630,125100,7727646300,18920,18930,18930,18920,304
|
|
20230630,125000,7721893740,18930,18900,18930,18900,9404
|
|
20230630,124900,7544088550,18900,18890,18900,18890,226
|
|
20230630,124800,7539818820,18890,18890,18900,18890,122
|
|
20230630,124700,7537514160,18900,18890,18900,18890,39
|
|
20230630,124600,7536777290,18900,18890,18900,18890,146
|
|
20230630,124500,7534018760,18900,18890,18900,18890,109
|
|
20230630,124400,7531958850,18890,18900,18910,18890,2102
|
|
20230630,124300,7492237990,18910,18910,18910,18900,2932
|
|
20230630,124200,7436812490,18910,18910,18910,18900,426
|
|
20230630,124100,7428759470,18910,18910,18910,18910,112
|
|
20230630,124000,7426641550,18900,18890,18910,18890,3739
|
|
20230630,123900,7355975210,18900,18890,18900,18890,172
|
|
20230630,123800,7352726090,18900,18900,18900,18890,213
|
|
20230630,123700,7348700410,18890,18890,18900,18890,135
|
|
20230630,123600,7346150240,18900,18900,18900,18890,183
|
|
20230630,123500,7342692770,18900,18900,18900,18900,616
|
|
20230630,123400,7331050370,18900,18900,18900,18900,538
|
|
20230630,123300,7320882170,18900,18900,18910,18900,772
|
|
20230630,123200,7306290710,18900,18900,18910,18900,1061
|
|
20230630,123100,7286237230,18900,18900,18910,18900,376
|
|
20230630,123000,7279130710,18900,18910,18910,18900,340
|
|
20230630,122900,7272704700,18900,18910,18910,18900,197
|
|
20230630,122800,7268980710,18910,18910,18910,18900,191
|
|
20230630,122700,7265369790,18910,18920,18920,18900,806
|
|
20230630,122600,7250130060,18920,18890,18920,18890,8926
|
|
20230630,122500,7081377910,18890,18890,18890,18890,195
|
|
20230630,122400,7077694360,18890,18890,18900,18890,769
|
|
20230630,122300,7063167890,18890,18890,18900,18890,222
|
|
20230630,122200,7058973360,18890,18900,18900,18890,121
|
|
20230630,122100,7056687080,18890,18890,18900,18890,643
|
|
20230630,122000,7044540750,18890,18890,18900,18890,357
|
|
20230630,121900,7037795910,18900,18890,18900,18890,68
|
|
20230630,121800,7036511310,18900,18890,18900,18890,101
|
|
20230630,121700,7034602510,18900,18900,18900,18890,121
|
|
20230630,121600,7032315630,18890,18900,18900,18890,352
|
|
20230630,121500,7025666190,18900,18880,18900,18880,2302
|
|
20230630,121400,6982183170,18890,18890,18890,18880,1156
|
|
20230630,121300,6960357180,18880,18880,18890,18880,184
|
|
20230630,121200,6956883210,18890,18890,18890,18880,188
|
|
20230630,121100,6953332720,18890,18880,18890,18880,2496
|
|
20230630,121000,6906207260,18880,18890,18890,18880,185
|
|
20230630,120900,6902713550,18890,18880,18890,18880,186
|
|
20230630,120800,6899201110,18880,18890,18890,18880,166
|
|
20230630,120700,6896065910,18890,18890,18890,18890,64
|
|
20230630,120600,6894856950,18890,18890,18890,18880,551
|
|
20230630,120500,6884448770,18890,18890,18900,18890,1984
|
|
20230630,120400,6846966390,18880,18890,18890,18880,268
|
|
20230630,120300,6841905990,18890,18890,18890,18890,318
|
|
20230630,120200,6835898970,18890,18880,18890,18880,155
|
|
20230630,120100,6832971470,18890,18880,18900,18880,1237
|
|
20230630,120000,6809604830,18880,18890,18900,18880,668
|
|
20230630,115900,6796991130,18890,18900,18900,18890,280
|
|
20230630,115800,6791701050,18900,18910,18910,18900,2194
|
|
20230630,115700,6750223550,18920,18910,18920,18910,388
|
|
20230630,115600,6742885980,18920,18920,18920,18910,220
|
|
20230630,115500,6738723840,18920,18920,18930,18920,2483
|
|
20230630,115400,6691744840,18920,18920,18930,18920,206
|
|
20230630,115300,6687846310,18920,18930,18930,18920,188
|
|
20230630,115200,6684288740,18930,18930,18930,18920,4
|
|
20230630,115100,6684213040,18930,18930,18930,18920,27
|
|
20230630,115000,6683702030,18930,18910,18930,18910,2781
|
|
20230630,114900,6631083670,18920,18910,18920,18910,121
|
|
20230630,114800,6628795550,18910,18910,18920,18910,168
|
|
20230630,114700,6625618040,18920,18910,18920,18910,665
|
|
20230630,114600,6613042310,18910,18910,18920,18910,604
|
|
20230630,114500,6601615990,18910,18920,18920,18910,153
|
|
20230630,114400,6598721250,18900,18900,18900,18900,239
|
|
20230630,114300,6594204150,18920,18910,18920,18900,1060
|
|
20230630,114200,6574159900,18900,18900,18900,18890,993
|
|
20230630,114100,6555392220,18900,18900,18900,18900,623
|
|
20230630,114000,6543617520,18900,18900,18900,18900,7
|
|
20230630,113900,6543485220,18900,18880,18900,18880,4529
|
|
20230630,113800,6457934720,18870,18870,18880,18870,859
|
|
20230630,113700,6441724100,18870,18880,18880,18870,856
|
|
20230630,113600,6425563310,18880,18890,18890,18880,1340
|
|
20230630,113500,6400262870,18880,18880,18890,18880,234
|
|
20230630,113400,6395844430,18880,18880,18890,18880,441
|
|
20230630,113300,6387516760,18880,18880,18890,18880,234
|
|
20230630,113200,6383098200,18890,18880,18890,18880,2742
|
|
20230630,113100,6331327660,18890,18890,18890,18880,243
|
|
20230630,113000,6326738820,18890,18880,18890,18880,235
|
|
20230630,112900,6322300330,18880,18880,18890,18880,322
|
|
20230630,112800,6316220270,18880,18880,18880,18880,50
|
|
20230630,112700,6315276270,18890,18890,18890,18880,473
|
|
20230630,112600,6306341530,18890,18900,18910,18890,5804
|
|
20230630,112500,6196671740,18900,18910,18910,18900,555
|
|
20230630,112400,6186178050,18910,18900,18910,18900,895
|
|
20230630,112300,6169255760,18910,18910,18910,18900,1692
|
|
20230630,112200,6137276020,18900,18910,18910,18900,355
|
|
20230630,112100,6130565410,18900,18900,18910,18900,1116
|
|
20230630,112000,6109468720,18900,18900,18910,18900,179
|
|
20230630,111900,6106085510,18900,18910,18910,18900,2778
|
|
20230630,111800,6053567430,18920,18910,18920,18910,2918
|
|
20230630,111700,5998386630,18910,18910,18920,18910,98
|
|
20230630,111600,5996533310,18920,18910,18920,18910,51
|
|
20230630,111500,5995568400,18910,18930,18930,18910,1024
|
|
20230630,111400,5976184480,18930,18920,18940,18920,1441
|
|
20230630,111300,5948914060,18910,18930,18930,18910,2386
|
|
20230630,111200,5903754940,18920,18920,18930,18920,300
|
|
20230630,111100,5898077700,18920,18930,18930,18920,64
|
|
20230630,111000,5896866190,18920,18920,18930,18920,323
|
|
20230630,110900,5890752560,18930,18930,18940,18920,3953
|
|
20230630,110800,5815923990,18930,18930,18940,18930,171
|
|
20230630,110700,5812686950,18930,18930,18940,18930,300
|
|
20230630,110600,5807006190,18930,18930,18940,18930,459
|
|
20230630,110500,5798316250,18940,18930,18940,18930,3260
|
|
20230630,110400,5736601890,18930,18920,18930,18920,525
|
|
20230630,110300,5726663850,18930,18930,18930,18920,768
|
|
20230630,110200,5712130510,18920,18910,18920,18910,2075
|
|
20230630,110100,5672873500,18920,18910,18920,18910,292
|
|
20230630,110000,5667351220,18920,18910,18920,18910,542
|
|
20230630,105900,5657098370,18920,18910,18920,18910,235
|
|
20230630,105800,5652652310,18910,18910,18920,18910,524
|
|
20230630,105700,5642738970,18920,18910,18920,18910,208
|
|
20230630,105600,5638804160,18910,18910,18920,18910,551
|
|
20230630,105500,5628383110,18920,18920,18920,18910,478
|
|
20230630,105400,5619342600,18920,18910,18920,18910,256
|
|
20230630,105300,5614499230,18920,18920,18920,18910,88
|
|
20230630,105200,5612834520,18920,18920,18920,18920,467
|
|
20230630,105100,5603998880,18920,18930,18930,18920,447
|
|
20230630,105000,5595538260,18930,18940,18940,18930,3586
|
|
20230630,104900,5527620460,18950,18950,18950,18940,466
|
|
20230630,104800,5518791280,18940,18950,18950,18940,901
|
|
20230630,104700,5501724410,18940,18940,18950,18940,811
|
|
20230630,104600,5486362240,18950,18950,18950,18940,425
|
|
20230630,104500,5478309720,18950,18950,18950,18940,606
|
|
20230630,104400,5466829980,18950,18940,18950,18940,108
|
|
20230630,104300,5464783790,18950,18940,18950,18940,787
|
|
20230630,104200,5449870290,18950,18930,18950,18930,576
|
|
20230630,104100,5438960940,18930,18930,18930,18930,76
|
|
20230630,104000,5437522260,18940,18940,18950,18940,705
|
|
20230630,103900,5424168970,18940,18910,18940,18910,2958
|
|
20230630,103800,5368172980,18910,18900,18910,18900,1939
|
|
20230630,103700,5331510270,18900,18900,18910,18900,359
|
|
20230630,103600,5324724560,18910,18900,18910,18900,730
|
|
20230630,103500,5310927410,18900,18900,18900,18890,267
|
|
20230630,103400,5305882880,18900,18900,18900,18900,411
|
|
20230630,103300,5298114980,18900,18900,18900,18900,108
|
|
20230630,103200,5296073780,18900,18900,18900,18900,878
|
|
20230630,103100,5279479580,18890,18910,18910,18890,3367
|
|
20230630,103000,5215829460,18930,18920,18930,18910,1043
|
|
20230630,102900,5196102190,18920,18920,18920,18920,479
|
|
20230630,102800,5187039510,18920,18920,18920,18910,1033
|
|
20230630,102700,5167497850,18910,18940,18940,18910,628
|
|
20230630,102600,5155618890,18930,18950,18950,18930,2656
|
|
20230630,102500,5105321280,18950,18950,18950,18940,124
|
|
20230630,102400,5102971680,18940,18940,18950,18930,2709
|
|
20230630,102300,5051662260,18940,18940,18940,18930,1449
|
|
20230630,102200,5024218320,18940,18940,18940,18930,960
|
|
20230630,102100,5006038150,18940,18960,18960,18940,1820
|
|
20230630,102000,4971564670,18950,18940,18950,18940,1564
|
|
20230630,101900,4941938320,18930,18940,18940,18930,627
|
|
20230630,101800,4930063350,18940,18940,18940,18930,215
|
|
20230630,101700,4925991380,18940,18940,18940,18930,160
|
|
20230630,101600,4922961730,18940,18940,18940,18930,314
|
|
20230630,101500,4917015010,18940,18930,18940,18920,648
|
|
20230630,101400,4904749970,18930,18920,18930,18910,213
|
|
20230630,101300,4900721090,18920,18920,18920,18910,531
|
|
20230630,101200,4890674920,18920,18910,18920,18910,486
|
|
20230630,101100,4881482170,18910,18930,18940,18910,1584
|
|
20230630,101000,4851515200,18940,18930,18940,18930,135
|
|
20230630,100900,4848958600,18940,18920,18940,18920,103
|
|
20230630,100800,4847008720,18920,18930,18930,18920,296
|
|
20230630,100700,4841405500,18940,18970,18970,18940,4015
|
|
20230630,100600,4765260280,18980,18980,18980,18970,63
|
|
20230630,100500,4764064660,18980,18960,18980,18960,863
|
|
20230630,100400,4747690640,18960,18910,18970,18910,16930
|
|
20230630,100300,4427110620,18900,18900,18910,18900,616
|
|
20230630,100200,4415467750,18900,18910,18910,18900,632
|
|
20230630,100100,4403519080,18910,18900,18910,18900,168
|
|
20230630,100000,4400342760,18900,18910,18910,18900,2908
|
|
20230630,095900,4345381530,18910,18910,18910,18900,94
|
|
20230630,095800,4343604280,18910,18910,18910,18900,221
|
|
20230630,095700,4339426700,18910,18910,18920,18910,993
|
|
20230630,095600,4320647630,18910,18920,18920,18900,1854
|
|
20230630,095500,4285592900,18920,18910,18920,18910,1466
|
|
20230630,095400,4257868370,18920,18930,18930,18910,1664
|
|
20230630,095300,4226386280,18920,18930,18930,18920,343
|
|
20230630,095200,4219894290,18930,18940,18950,18930,2367
|
|
20230630,095100,4175065840,18950,18940,18950,18940,556
|
|
20230630,095000,4164531170,18950,18950,18950,18940,398
|
|
20230630,094900,4156989910,18940,18950,18950,18940,650
|
|
20230630,094800,4144677040,18940,18960,18960,18940,485
|
|
20230630,094700,4135489500,18960,18970,18970,18940,762
|
|
20230630,094600,4121047220,18970,18980,18990,18960,5734
|
|
20230630,094500,4012225640,18980,18980,18980,18970,699
|
|
20230630,094400,3998964250,18980,18980,18980,18980,961
|
|
20230630,094300,3980724470,18970,18970,18980,18970,1150
|
|
20230630,094200,3958907120,18970,18950,18970,18950,2995
|
|
20230630,094100,3902132050,18950,18950,18950,18940,305
|
|
20230630,094000,3896353100,18950,18940,18950,18940,1355
|
|
20230630,093900,3870682870,18940,18940,18940,18930,663
|
|
20230630,093800,3858126150,18940,18930,18940,18920,1500
|
|
20230630,093700,3829727030,18930,18920,18930,18920,479
|
|
20230630,093600,3820660750,18920,18900,18920,18900,1285
|
|
20230630,093500,3796360610,18910,18900,18910,18900,3274
|
|
20230630,093400,3734455320,18900,18910,18910,18900,870
|
|
20230630,093300,3718006350,18910,18920,18920,18900,2874
|
|
20230630,093200,3663646550,18920,18910,18920,18900,4759
|
|
20230630,093100,3573645800,18920,18960,18960,18910,2508
|
|
20230630,093000,3526143340,18960,18960,18970,18960,5176
|
|
20230630,092900,3428003440,18970,18970,18970,18960,1174
|
|
20230630,092800,3405741820,18960,18980,18990,18960,2823
|
|
20230630,092700,3352169980,18980,18980,18990,18980,2712
|
|
20230630,092600,3300692280,18990,18990,18990,18980,656
|
|
20230630,092500,3288236020,18990,19000,19000,18980,3105
|
|
20230630,092400,3229272320,18990,18990,19000,18980,2629
|
|
20230630,092300,3179348240,18990,19020,19020,18990,2435
|
|
20230630,092200,3133078070,19010,19010,19020,19010,3359
|
|
20230630,092100,3069221120,19020,19030,19030,19020,2993
|
|
20230630,092000,3012285900,19030,19060,19070,19010,7091
|
|
20230630,091900,2877215350,19070,19070,19070,19060,9007
|
|
20230630,091800,2705518970,19070,19030,19070,19020,18140
|
|
20230630,091700,2359977850,19030,19030,19040,19010,5501
|
|
20230630,091600,2255315470,19000,18990,19040,18990,14781
|
|
20230630,091500,1974337310,18990,18970,19000,18960,3435
|
|
20230630,091400,1909110030,18970,18980,18980,18950,6473
|
|
20230630,091300,1786281680,18980,18960,18980,18930,1313
|
|
20230630,091200,1761380770,18920,18910,18950,18910,3518
|
|
20230630,091100,1694749800,18910,18890,18930,18850,4392
|
|
20230630,091000,1611810750,18890,18910,18910,18840,3534
|
|
20230630,090900,1545080320,18910,18940,18960,18880,4982
|
|
20230630,090800,1450731490,18950,18950,18950,18910,3099
|
|
20230630,090700,1392053920,18960,19020,19020,18960,5470
|
|
20230630,090600,1288181620,19020,19020,19050,19010,8050
|
|
20230630,090500,1134968740,19020,18970,19020,18950,14689
|
|
20230630,090400,855968090,18960,18900,18980,18900,14302
|
|
20230630,090300,584969660,18930,18850,18940,18840,10074
|
|
20230630,090200,394602070,18860,18850,18910,18790,7615
|
|
20230630,090100,250899980,18900,18920,18950,18760,4183
|
|
20230630,090000,171921010,18940,18720,18960,18720,9031
|