588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184500,7859513430,8230,8230,8230,8230,20752
|
|
20230630,184400,7859513430,8230,8230,8230,8230,0
|
|
20230630,184300,7859513430,8230,8230,8230,8230,0
|
|
20230630,184200,7859513430,8230,8230,8230,8230,0
|
|
20230630,184100,7859513430,8230,8230,8230,8230,0
|
|
20230630,184000,7859513430,8230,8230,8230,8230,0
|
|
20230630,183900,7859513430,8230,8230,8230,8230,0
|
|
20230630,183800,7859513430,8230,8230,8230,8230,0
|
|
20230630,183700,7859513430,8230,8230,8230,8230,0
|
|
20230630,183600,7859513430,8230,8230,8230,8230,0
|
|
20230630,183500,7859513430,8230,8230,8230,8230,0
|
|
20230630,183400,7859513430,8230,8230,8230,8230,0
|
|
20230630,183300,7859513430,8230,8230,8230,8230,0
|
|
20230630,183200,7859513430,8230,8230,8230,8230,0
|
|
20230630,183100,7859513430,8230,8230,8230,8230,0
|
|
20230630,183000,7859513430,8230,8230,8230,8230,0
|
|
20230630,182900,7859513430,8230,8230,8230,8230,0
|
|
20230630,182800,7859513430,8230,8230,8230,8230,0
|
|
20230630,182700,7859513430,8230,8230,8230,8230,0
|
|
20230630,182600,7859513430,8230,8230,8230,8230,0
|
|
20230630,182500,7859513430,8230,8230,8230,8230,0
|
|
20230630,182400,7859513430,8230,8230,8230,8230,0
|
|
20230630,182300,7859513430,8230,8230,8230,8230,0
|
|
20230630,182200,7859513430,8230,8230,8230,8230,0
|
|
20230630,182100,7859513430,8230,8230,8230,8230,0
|
|
20230630,182000,7859513430,8230,8230,8230,8230,0
|
|
20230630,181900,7859513430,8230,8230,8230,8230,0
|
|
20230630,181800,7859513430,8230,8230,8230,8230,0
|
|
20230630,181700,7859513430,8230,8230,8230,8230,0
|
|
20230630,181600,7859513430,8230,8230,8230,8230,0
|
|
20230630,181500,7859513430,8230,8230,8230,8230,20752
|
|
20230630,181400,7859513430,8230,8230,8230,8230,0
|
|
20230630,181300,7859513430,8230,8230,8230,8230,0
|
|
20230630,181200,7859513430,8230,8230,8230,8230,0
|
|
20230630,181100,7859513430,8230,8230,8230,8230,0
|
|
20230630,181000,7859513430,8230,8230,8230,8230,0
|
|
20230630,180900,7859513430,8230,8230,8230,8230,0
|
|
20230630,180800,7859513430,8230,8230,8230,8230,0
|
|
20230630,180700,7859513430,8230,8230,8230,8230,0
|
|
20230630,180600,7859513430,8230,8230,8230,8230,0
|
|
20230630,180500,7859513430,8230,8230,8230,8230,0
|
|
20230630,180400,7859513430,8230,8230,8230,8230,0
|
|
20230630,180300,7859513430,8230,8230,8230,8230,0
|
|
20230630,180200,7859513430,8230,8230,8230,8230,0
|
|
20230630,180100,7859513430,8230,8230,8230,8230,0
|
|
20230630,180000,7859513430,8230,8230,8230,8230,0
|
|
20230630,175900,7859513430,8230,8230,8230,8230,0
|
|
20230630,175800,7859513430,8230,8230,8230,8230,0
|
|
20230630,175700,7859513430,8230,8230,8230,8230,0
|
|
20230630,175600,7859513430,8230,8230,8230,8230,0
|
|
20230630,175500,7859513430,8230,8230,8230,8230,0
|
|
20230630,175400,7859513430,8230,8230,8230,8230,0
|
|
20230630,175300,7859513430,8230,8230,8230,8230,0
|
|
20230630,175200,7859513430,8230,8230,8230,8230,0
|
|
20230630,175100,7859513430,8230,8230,8230,8230,0
|
|
20230630,175000,7859513430,8230,8230,8230,8230,0
|
|
20230630,174900,7859513430,8230,8230,8230,8230,0
|
|
20230630,174800,7859513430,8230,8230,8230,8230,0
|
|
20230630,174700,7859513430,8230,8230,8230,8230,0
|
|
20230630,174600,7859513430,8230,8230,8230,8230,0
|
|
20230630,174500,7859513430,8230,8230,8230,8230,20752
|
|
20230630,174400,7859513430,8230,8230,8230,8230,0
|
|
20230630,174300,7859513430,8230,8230,8230,8230,0
|
|
20230630,174200,7859513430,8230,8230,8230,8230,0
|
|
20230630,174100,7859513430,8230,8230,8230,8230,0
|
|
20230630,174000,7859513430,8230,8230,8230,8230,0
|
|
20230630,173900,7859513430,8230,8230,8230,8230,0
|
|
20230630,173800,7859513430,8230,8230,8230,8230,0
|
|
20230630,173700,7859513430,8230,8230,8230,8230,0
|
|
20230630,173600,7859513430,8230,8230,8230,8230,0
|
|
20230630,173500,7859513430,8230,8230,8230,8230,0
|
|
20230630,173400,7859513430,8230,8230,8230,8230,0
|
|
20230630,173300,7859513430,8230,8230,8230,8230,0
|
|
20230630,173200,7859513430,8230,8230,8230,8230,0
|
|
20230630,173100,7859513430,8230,8230,8230,8230,0
|
|
20230630,173000,7859513430,8230,8230,8230,8230,0
|
|
20230630,172900,7859513430,8230,8230,8230,8230,0
|
|
20230630,172800,7859513430,8230,8230,8230,8230,0
|
|
20230630,172700,7859513430,8230,8230,8230,8230,0
|
|
20230630,172600,7859513430,8230,8230,8230,8230,0
|
|
20230630,172500,7859513430,8230,8230,8230,8230,0
|
|
20230630,172400,7859513430,8230,8230,8230,8230,0
|
|
20230630,172300,7859513430,8230,8230,8230,8230,0
|
|
20230630,172200,7859513430,8230,8230,8230,8230,0
|
|
20230630,172100,7859513430,8230,8230,8230,8230,0
|
|
20230630,172000,7859513430,8230,8230,8230,8230,0
|
|
20230630,171900,7859513430,8230,8230,8230,8230,0
|
|
20230630,171800,7859513430,8230,8230,8230,8230,0
|
|
20230630,171700,7859513430,8230,8230,8230,8230,0
|
|
20230630,171600,7859513430,8230,8230,8230,8230,0
|
|
20230630,171500,7859513430,8230,8230,8230,8230,20752
|
|
20230630,171400,7859513430,8230,8230,8230,8230,0
|
|
20230630,171300,7859513430,8230,8230,8230,8230,0
|
|
20230630,171200,7859513430,8230,8230,8230,8230,0
|
|
20230630,171100,7859513430,8230,8230,8230,8230,0
|
|
20230630,171000,7859513430,8230,8230,8230,8230,0
|
|
20230630,170900,7859513430,8230,8230,8230,8230,0
|
|
20230630,170800,7859513430,8230,8230,8230,8230,0
|
|
20230630,170700,7859513430,8230,8230,8230,8230,0
|
|
20230630,170600,7859513430,8230,8230,8230,8230,0
|
|
20230630,170500,7859513430,8230,8230,8230,8230,0
|
|
20230630,170400,7859513430,8230,8230,8230,8230,0
|
|
20230630,170300,7859513430,8230,8230,8230,8230,0
|
|
20230630,170200,7859513430,8230,8230,8230,8230,0
|
|
20230630,170100,7859513430,8230,8230,8230,8230,0
|
|
20230630,170000,7859513430,8230,8230,8230,8230,0
|
|
20230630,165900,7859513430,8230,8230,8230,8230,0
|
|
20230630,165800,7859513430,8230,8230,8230,8230,0
|
|
20230630,165700,7859513430,8230,8230,8230,8230,0
|
|
20230630,165600,7859513430,8230,8230,8230,8230,0
|
|
20230630,165500,7859513430,8230,8230,8230,8230,0
|
|
20230630,165400,7859513430,8230,8230,8230,8230,0
|
|
20230630,165300,7859513430,8230,8230,8230,8230,0
|
|
20230630,165200,7859513430,8230,8230,8230,8230,0
|
|
20230630,165100,7859513430,8230,8230,8230,8230,0
|
|
20230630,165000,7859513430,8230,8230,8230,8230,0
|
|
20230630,164900,7859513430,8230,8230,8230,8230,0
|
|
20230630,164800,7859513430,8230,8230,8230,8230,0
|
|
20230630,164700,7859513430,8230,8230,8230,8230,0
|
|
20230630,164600,7859513430,8230,8230,8230,8230,0
|
|
20230630,164500,7859513430,8230,8230,8230,8230,20752
|
|
20230630,164400,7859513430,8230,8230,8230,8230,0
|
|
20230630,164300,7859513430,8230,8230,8230,8230,0
|
|
20230630,164200,7859513430,8230,8230,8230,8230,0
|
|
20230630,164100,7859513430,8230,8230,8230,8230,0
|
|
20230630,164000,7859513430,8230,8230,8230,8230,0
|
|
20230630,163900,7859513430,8230,8230,8230,8230,0
|
|
20230630,163800,7859513430,8230,8230,8230,8230,0
|
|
20230630,163700,7859513430,8230,8230,8230,8230,0
|
|
20230630,163600,7859513430,8230,8230,8230,8230,0
|
|
20230630,163500,7859513430,8230,8230,8230,8230,0
|
|
20230630,163400,7859513430,8230,8230,8230,8230,0
|
|
20230630,163300,7859513430,8230,8230,8230,8230,0
|
|
20230630,163200,7859513430,8230,8230,8230,8230,0
|
|
20230630,163100,7859513430,8230,8230,8230,8230,0
|
|
20230630,163000,7859513430,8230,8230,8230,8230,0
|
|
20230630,162900,7859513430,8230,8230,8230,8230,0
|
|
20230630,162800,7859513430,8230,8230,8230,8230,0
|
|
20230630,162700,7859513430,8230,8230,8230,8230,0
|
|
20230630,162600,7859513430,8230,8230,8230,8230,0
|
|
20230630,162500,7859513430,8230,8230,8230,8230,0
|
|
20230630,162400,7859513430,8230,8230,8230,8230,0
|
|
20230630,162300,7859513430,8230,8230,8230,8230,0
|
|
20230630,162200,7859513430,8230,8230,8230,8230,0
|
|
20230630,162100,7859513430,8230,8230,8230,8230,0
|
|
20230630,162000,7859513430,8230,8230,8230,8230,0
|
|
20230630,161900,7859513430,8230,8230,8230,8230,0
|
|
20230630,161800,7859513430,8230,8230,8230,8230,0
|
|
20230630,161700,7859513430,8230,8230,8230,8230,0
|
|
20230630,161600,7859513430,8230,8230,8230,8230,0
|
|
20230630,161500,7859513430,8230,8230,8230,8230,20752
|
|
20230630,161400,7859513430,8230,8230,8230,8230,0
|
|
20230630,161300,7859513430,8230,8230,8230,8230,0
|
|
20230630,161200,7859513430,8230,8230,8230,8230,0
|
|
20230630,161100,7859513430,8230,8230,8230,8230,0
|
|
20230630,161000,7859513430,8230,8230,8230,8230,0
|
|
20230630,160900,7859513430,8230,8230,8230,8230,0
|
|
20230630,160800,7859513430,8230,8230,8230,8230,0
|
|
20230630,160700,7859513430,8230,8230,8230,8230,0
|
|
20230630,160600,7859513430,8230,8230,8230,8230,0
|
|
20230630,160500,7859513430,8230,8230,8230,8230,0
|
|
20230630,160400,7859513430,8230,8230,8230,8230,0
|
|
20230630,160300,7859513430,8230,8230,8230,8230,0
|
|
20230630,160200,7859513430,8230,8230,8230,8230,0
|
|
20230630,160100,7859513430,8230,8230,8230,8230,0
|
|
20230630,160000,7859513430,8230,8230,8230,8230,0
|
|
20230630,155900,7859513430,8230,8230,8230,8230,0
|
|
20230630,155800,7859513430,8230,8230,8230,8230,0
|
|
20230630,155700,7859513430,8230,8230,8230,8230,0
|
|
20230630,155600,7859513430,8230,8230,8230,8230,0
|
|
20230630,155500,7859513430,8230,8230,8230,8230,0
|
|
20230630,155400,7859513430,8230,8230,8230,8230,0
|
|
20230630,155300,7859513430,8230,8230,8230,8230,0
|
|
20230630,155200,7859513430,8230,8230,8230,8230,0
|
|
20230630,155100,7859513430,8230,8230,8230,8230,0
|
|
20230630,155000,7859513430,8230,8230,8230,8230,0
|
|
20230630,154900,7859513430,8230,8230,8230,8230,0
|
|
20230630,154800,7859513430,8230,8230,8230,8230,0
|
|
20230630,154700,7859513430,8230,8230,8230,8230,0
|
|
20230630,154600,7859513430,8230,8230,8230,8230,0
|
|
20230630,154500,7859513430,8230,8230,8230,8230,20752
|
|
20230630,154400,7859513430,8230,8230,8230,8230,0
|
|
20230630,154300,7859513430,8230,8230,8230,8230,0
|
|
20230630,154200,7859513430,8230,8230,8230,8230,0
|
|
20230630,154100,7859513430,8230,8230,8230,8230,0
|
|
20230630,154000,7859513430,8230,8230,8230,8230,0
|
|
20230630,153900,7859513430,8230,8230,8230,8230,0
|
|
20230630,153800,7859513430,8230,8230,8230,8230,0
|
|
20230630,153700,7859513430,8230,8230,8230,8230,0
|
|
20230630,153600,7859513430,8230,8230,8230,8230,0
|
|
20230630,153500,7859513430,8230,8230,8230,8230,0
|
|
20230630,153400,7859513430,8230,8230,8230,8230,0
|
|
20230630,153300,7859513430,8230,8230,8230,8230,0
|
|
20230630,153200,7859513430,8230,8230,8230,8230,0
|
|
20230630,153100,7859513430,8230,8230,8230,8230,0
|
|
20230630,153000,7859513430,8230,8230,8230,8230,20752
|
|
20230630,152900,7688724470,8290,8290,8290,8290,0
|
|
20230630,152800,7688724470,8290,8290,8290,8290,0
|
|
20230630,152700,7688724470,8290,8290,8290,8290,0
|
|
20230630,152600,7688724470,8290,8290,8290,8290,0
|
|
20230630,152500,7688724470,8290,8290,8290,8290,0
|
|
20230630,152400,7688724470,8290,8290,8290,8290,0
|
|
20230630,152300,7688724470,8290,8290,8290,8290,0
|
|
20230630,152200,7688724470,8290,8290,8290,8290,0
|
|
20230630,152100,7688724470,8290,8290,8290,8290,0
|
|
20230630,152000,7688724470,8290,8290,8290,8290,0
|
|
20230630,151900,7688724470,8290,8280,8290,8270,2343
|
|
20230630,151800,7669334240,8270,8270,8280,8270,399
|
|
20230630,151700,7666030710,8280,8280,8280,8270,808
|
|
20230630,151600,7659340490,8280,8280,8280,8270,179
|
|
20230630,151500,7657859200,8280,8280,8280,8270,257
|
|
20230630,151400,7655731790,8270,8270,8270,8260,3274
|
|
20230630,151300,7628656050,8270,8270,8270,8260,931
|
|
20230630,151200,7620957490,8270,8270,8270,8260,349
|
|
20230630,151100,7618074220,8270,8280,8280,8270,1061
|
|
20230630,151000,7609298510,8280,8260,8280,8260,1765
|
|
20230630,150900,7594695340,8270,8280,8280,8260,1619
|
|
20230630,150800,7581307270,8280,8280,8280,8250,2458
|
|
20230630,150700,7561006980,8310,8280,8310,8280,1522
|
|
20230630,150600,7548392940,8310,8300,8320,8290,4466
|
|
20230630,150500,7511314160,8310,8310,8320,8300,3767
|
|
20230630,150400,7480007330,8310,8310,8320,8310,2782
|
|
20230630,150300,7456887670,8300,8310,8310,8300,1387
|
|
20230630,150200,7445364700,8310,8300,8310,8300,2513
|
|
20230630,150100,7424504140,8300,8270,8300,8270,1264
|
|
20230630,150000,7414033810,8280,8290,8310,8280,2268
|
|
20230630,145900,7395234440,8310,8300,8320,8290,5191
|
|
20230630,145800,7352131620,8320,8300,8320,8300,3723
|
|
20230630,145700,7321201510,8310,8300,8320,8300,300
|
|
20230630,145600,7318707620,8300,8320,8330,8300,2781
|
|
20230630,145500,7295608620,8330,8340,8360,8320,2083
|
|
20230630,145400,7278233410,8340,8360,8380,8340,4090
|
|
20230630,145300,7244045300,8370,8340,8370,8340,4480
|
|
20230630,145200,7206601130,8340,8340,8350,8340,634
|
|
20230630,145100,7201311020,8350,8350,8350,8340,286
|
|
20230630,145000,7198924480,8360,8330,8370,8320,6673
|
|
20230630,144900,7143209050,8330,8330,8340,8320,2188
|
|
20230630,144800,7124989060,8320,8320,8340,8320,2015
|
|
20230630,144700,7108210080,8340,8320,8340,8310,4669
|
|
20230630,144600,7069304140,8310,8320,8320,8310,1413
|
|
20230630,144500,7057552230,8310,8310,8320,8300,949
|
|
20230630,144400,7049661810,8310,8310,8320,8310,212
|
|
20230630,144300,7047899620,8310,8290,8310,8290,3632
|
|
20230630,144200,7017775530,8300,8290,8300,8280,3252
|
|
20230630,144100,6990830240,8300,8300,8310,8290,1187
|
|
20230630,144000,6980978900,8300,8330,8340,8300,4316
|
|
20230630,143900,6945090140,8340,8340,8340,8320,4512
|
|
20230630,143800,6907513380,8340,8340,8350,8330,863
|
|
20230630,143700,6900320640,8340,8350,8350,8330,2181
|
|
20230630,143600,6882136990,8350,8360,8370,8330,2939
|
|
20230630,143500,6857618370,8370,8360,8390,8340,9684
|
|
20230630,143400,6776530900,8360,8350,8370,8340,2635
|
|
20230630,143300,6754512670,8350,8340,8360,8340,2684
|
|
20230630,143200,6732114290,8350,8340,8360,8330,3434
|
|
20230630,143100,6703450280,8340,8310,8360,8310,12016
|
|
20230630,143000,6603204820,8320,8310,8320,8310,3611
|
|
20230630,142900,6573167460,8310,8290,8330,8290,30392
|
|
20230630,142800,6321054650,8290,8270,8290,8270,1430
|
|
20230630,142700,6309207660,8280,8280,8280,8260,2032
|
|
20230630,142600,6292384580,8280,8270,8290,8270,12657
|
|
20230630,142500,6187596560,8270,8280,8290,8250,8403
|
|
20230630,142400,6118130570,8290,8280,8290,8270,8357
|
|
20230630,142300,6048975650,8270,8260,8290,8260,5979
|
|
20230630,142200,5999498780,8270,8240,8270,8230,12394
|
|
20230630,142100,5897236380,8230,8240,8240,8220,468
|
|
20230630,142000,5893388080,8230,8230,8240,8230,1051
|
|
20230630,141900,5884738260,8230,8240,8240,8210,2102
|
|
20230630,141800,5867444380,8240,8240,8240,8230,2815
|
|
20230630,141700,5844259530,8240,8230,8240,8230,2684
|
|
20230630,141600,5822160180,8240,8240,8240,8230,439
|
|
20230630,141500,5818544950,8240,8240,8240,8230,743
|
|
20230630,141400,5812423710,8230,8230,8240,8210,868
|
|
20230630,141300,5805281190,8220,8180,8220,8180,1604
|
|
20230630,141200,5792119200,8180,8190,8190,8180,1007
|
|
20230630,141100,5783871920,8190,8210,8220,8190,3403
|
|
20230630,141000,5755954770,8210,8220,8220,8210,828
|
|
20230630,140900,5749149610,8220,8230,8230,8220,1244
|
|
20230630,140800,5738913950,8230,8250,8250,8230,905
|
|
20230630,140700,5731456240,8240,8240,8250,8220,4191
|
|
20230630,140600,5696921350,8240,8240,8250,8240,1111
|
|
20230630,140500,5687757350,8240,8230,8250,8230,2278
|
|
20230630,140400,5668987120,8230,8250,8250,8230,1207
|
|
20230630,140300,5659044150,8240,8230,8250,8230,3581
|
|
20230630,140200,5629539300,8230,8240,8250,8220,803
|
|
20230630,140100,5622923820,8240,8240,8250,8240,1520
|
|
20230630,140000,5610399010,8240,8250,8260,8190,4260
|
|
20230630,135900,5575370120,8260,8220,8280,8220,42998
|
|
20230630,135800,5220778130,8220,8170,8220,8170,47631
|
|
20230630,135700,4830326380,8180,8180,8180,8170,462
|
|
20230630,135600,4826551220,8170,8160,8180,8160,386
|
|
20230630,135500,4823399590,8170,8160,8170,8160,1821
|
|
20230630,135400,4808522030,8160,8170,8180,8160,4262
|
|
20230630,135300,4773672090,8170,8180,8180,8170,262
|
|
20230630,135200,4771531530,8170,8170,8170,8170,1884
|
|
20230630,135100,4756139250,8160,8170,8170,8160,274
|
|
20230630,135000,4753902890,8160,8170,8170,8160,441
|
|
20230630,134900,4750300520,8180,8170,8180,8170,1197
|
|
20230630,134800,4740520240,8170,8160,8170,8160,836
|
|
20230630,134700,4733698450,8170,8160,8170,8160,557
|
|
20230630,134600,4729148320,8170,8170,8170,8170,84
|
|
20230630,134500,4728462040,8160,8160,8170,8160,978
|
|
20230630,134400,4720478530,8160,8150,8160,8150,90
|
|
20230630,134300,4719744780,8160,8160,8160,8160,1
|
|
20230630,134200,4719736620,8160,8150,8160,8140,2592
|
|
20230630,134100,4698616000,8160,8160,8160,8150,599
|
|
20230630,134000,4693733250,8170,8170,8170,8160,2763
|
|
20230630,133900,4671187120,8170,8170,8170,8160,67
|
|
20230630,133800,4670640160,8170,8160,8170,8160,125
|
|
20230630,133700,4669620150,8170,8160,8170,8160,253
|
|
20230630,133600,4667555640,8170,8170,8170,8160,1105
|
|
20230630,133500,4658537800,8170,8170,8170,8160,1395
|
|
20230630,133400,4647153950,8170,8170,8170,8170,0
|
|
20230630,133300,4647153950,8170,8170,8170,8160,306
|
|
20230630,133200,4644656930,8150,8160,8170,8150,959
|
|
20230630,133100,4636831540,8170,8170,8170,8160,207
|
|
20230630,133000,4635141290,8170,8170,8170,8170,607
|
|
20230630,132900,4630182100,8170,8170,8170,8170,782
|
|
20230630,132800,4623793160,8170,8180,8180,8170,126
|
|
20230630,132700,4622762540,8180,8180,8180,8180,10
|
|
20230630,132600,4622680740,8170,8170,8180,8170,866
|
|
20230630,132500,4615604520,8170,8180,8180,8170,490
|
|
20230630,132400,4611596630,8180,8180,8180,8180,0
|
|
20230630,132300,4611596630,8180,8180,8190,8180,1021
|
|
20230630,132200,4603244830,8190,8180,8190,8180,204
|
|
20230630,132100,4601575280,8180,8180,8190,8180,145
|
|
20230630,132000,4600389150,8180,8170,8180,8170,1255
|
|
20230630,131900,4590123550,8170,8180,8180,8170,57
|
|
20230630,131800,4589657800,8170,8180,8180,8170,525
|
|
20230630,131700,4585366300,8180,8150,8180,8150,4015
|
|
20230630,131600,4552565010,8160,8160,8160,8150,816
|
|
20230630,131500,4545907290,8150,8140,8160,8140,1094
|
|
20230630,131400,4537001360,8140,8160,8160,8140,56
|
|
20230630,131300,4536545020,8150,8160,8160,8150,306
|
|
20230630,131200,4534048110,8150,8160,8160,8150,1402
|
|
20230630,131100,4522621790,8160,8160,8160,8160,104
|
|
20230630,131000,4521773150,8150,8150,8150,8140,1796
|
|
20230630,130900,4507137250,8140,8150,8150,8140,4
|
|
20230630,130800,4507104680,8130,8140,8140,8130,100
|
|
20230630,130700,4506291610,8140,8130,8140,8130,30
|
|
20230630,130600,4506047470,8150,8150,8150,8140,1508
|
|
20230630,130500,4493764120,8150,8150,8150,8150,200
|
|
20230630,130400,4492134120,8150,8150,8150,8140,141
|
|
20230630,130300,4490985960,8150,8150,8150,8150,495
|
|
20230630,130200,4486951710,8150,8150,8160,8150,4085
|
|
20230630,130100,4453658950,8150,8150,8160,8120,4182
|
|
20230630,130000,4419588020,8150,8150,8150,8150,3
|
|
20230630,125900,4419563570,8150,8140,8150,8130,361
|
|
20230630,125800,4416624420,8140,8150,8160,8140,2043
|
|
20230630,125700,4399989320,8160,8150,8160,8150,1510
|
|
20230630,125600,4387682740,8160,8160,8160,8160,2
|
|
20230630,125500,4387666420,8150,8160,8160,8150,149
|
|
20230630,125400,4386451570,8160,8150,8170,8150,695
|
|
20230630,125300,4380781670,8170,8170,8170,8160,428
|
|
20230630,125200,4377287620,8170,8170,8180,8170,1845
|
|
20230630,125100,4362209850,8180,8170,8180,8170,6572
|
|
20230630,125000,4308508820,8170,8170,8170,8170,468
|
|
20230630,124900,4304685260,8170,8170,8170,8160,983
|
|
20230630,124800,4296654310,8170,8170,8170,8160,397
|
|
20230630,124700,4293412070,8170,8170,8170,8160,14
|
|
20230630,124600,4293297800,8160,8160,8170,8160,102
|
|
20230630,124500,4292465470,8170,8170,8170,8170,0
|
|
20230630,124400,4292465470,8170,8170,8170,8170,1
|
|
20230630,124300,4292457300,8170,8160,8170,8160,228
|
|
20230630,124200,4290595490,8170,8170,8170,8160,645
|
|
20230630,124100,4285329910,8170,8170,8170,8170,21
|
|
20230630,124000,4285158340,8160,8130,8160,8130,7356
|
|
20230630,123900,4225167930,8140,8130,8140,8130,91
|
|
20230630,123800,4224428090,8130,8130,8130,8130,180
|
|
20230630,123700,4222964690,8140,8130,8140,8130,316
|
|
20230630,123600,4220395570,8140,8140,8140,8140,0
|
|
20230630,123500,4220395570,8140,8130,8140,8130,394
|
|
20230630,123400,4217191340,8120,8120,8120,8120,0
|
|
20230630,123300,4217191340,8120,8120,8120,8120,12
|
|
20230630,123200,4217093900,8120,8120,8120,8120,7
|
|
20230630,123100,4217037060,8120,8130,8130,8120,706
|
|
20230630,123000,4211303630,8130,8130,8140,8130,817
|
|
20230630,122900,4204661410,8140,8140,8140,8140,19
|
|
20230630,122800,4204506750,8140,8140,8140,8140,1
|
|
20230630,122700,4204498610,8140,8150,8150,8140,780
|
|
20230630,122600,4198146700,8160,8160,8160,8160,39
|
|
20230630,122500,4197828460,8160,8150,8160,8150,2153
|
|
20230630,122400,4180281500,8150,8150,8150,8150,0
|
|
20230630,122300,4180281500,8150,8140,8150,8140,20
|
|
20230630,122200,4180118650,8140,8150,8160,8140,3390
|
|
20230630,122100,4152511530,8160,8160,8160,8150,308
|
|
20230630,122000,4149998300,8160,8160,8160,8150,2515
|
|
20230630,121900,4129501020,8150,8130,8150,8130,1474
|
|
20230630,121800,4117501310,8130,8150,8150,8130,479
|
|
20230630,121700,4113602460,8150,8150,8150,8150,120
|
|
20230630,121600,4112624460,8150,8150,8150,8150,234
|
|
20230630,121500,4110717360,8140,8140,8150,8130,489
|
|
20230630,121400,4106738130,8140,8140,8160,8130,304
|
|
20230630,121300,4104266430,8160,8140,8160,8140,631
|
|
20230630,121200,4099130020,8140,8140,8140,8100,3259
|
|
20230630,121100,4072685890,8150,8150,8150,8150,0
|
|
20230630,121000,4072685890,8150,8140,8150,8140,27
|
|
20230630,120900,4072466100,8140,8160,8160,8140,785
|
|
20230630,120800,4066069550,8150,8180,8180,8150,1905
|
|
20230630,120700,4050526860,8180,8170,8180,8170,778
|
|
20230630,120600,4044170590,8180,8180,8180,8180,195
|
|
20230630,120500,4042575490,8180,8190,8190,8180,433
|
|
20230630,120400,4039033530,8180,8190,8190,8180,642
|
|
20230630,120300,4033781660,8190,8180,8190,8180,1231
|
|
20230630,120200,4023709700,8180,8170,8180,8170,103
|
|
20230630,120100,4022868160,8180,8180,8180,8180,72
|
|
20230630,120000,4022279200,8180,8180,8180,8170,38
|
|
20230630,115900,4021968510,8170,8170,8170,8170,570
|
|
20230630,115800,4017311610,8170,8170,8170,8170,505
|
|
20230630,115700,4013185760,8170,8170,8170,8160,1351
|
|
20230630,115600,4002158940,8170,8170,8170,8170,48
|
|
20230630,115500,4001766780,8170,8170,8170,8170,118
|
|
20230630,115400,4000802720,8180,8180,8180,8180,211
|
|
20230630,115300,3999076740,8170,8180,8180,8160,118
|
|
20230630,115200,3998112680,8160,8180,8190,8160,478
|
|
20230630,115100,3994204960,8180,8180,8190,8180,1571
|
|
20230630,115000,3981344160,8180,8160,8180,8160,1663
|
|
20230630,114900,3967764730,8160,8160,8160,8160,53
|
|
20230630,114800,3967332250,8150,8160,8160,8150,24
|
|
20230630,114700,3967136420,8160,8160,8160,8160,18
|
|
20230630,114600,3966989540,8160,8170,8170,8150,342
|
|
20230630,114500,3964200810,8160,8170,8170,8160,1032
|
|
20230630,114400,3955774830,8160,8170,8170,8160,1081
|
|
20230630,114300,3946944070,8170,8160,8170,8160,222
|
|
20230630,114200,3945132530,8150,8170,8170,8150,237
|
|
20230630,114100,3943199360,8170,8160,8170,8160,926
|
|
20230630,114000,3935641960,8170,8160,8170,8160,2
|
|
20230630,113900,3935625630,8170,8160,8170,8160,330
|
|
20230630,113800,3932930290,8170,8160,8170,8160,139
|
|
20230630,113700,3931794850,8160,8150,8160,8150,73
|
|
20230630,113600,3931199180,8160,8160,8170,8160,173
|
|
20230630,113500,3929786890,8160,8150,8170,8150,2092
|
|
20230630,113400,3912715250,8120,8160,8160,8120,402
|
|
20230630,113300,3909441400,8150,8160,8160,8150,478
|
|
20230630,113200,3905541420,8160,8150,8170,8140,1977
|
|
20230630,113100,3889427820,8150,8150,8150,8150,33
|
|
20230630,113000,3889158870,8150,8140,8150,8140,238
|
|
20230630,112900,3887221470,8150,8140,8150,8140,86
|
|
20230630,112800,3886521380,8140,8140,8140,8140,964
|
|
20230630,112700,3878674420,8140,8130,8140,8130,863
|
|
20230630,112600,3871652930,8130,8110,8130,8110,1990
|
|
20230630,112500,3855489330,8110,8140,8140,8110,344
|
|
20230630,112400,3852692220,8140,8150,8150,8140,144
|
|
20230630,112300,3851519950,8150,8110,8150,8110,2439
|
|
20230630,112200,3831695640,8110,8110,8110,8110,103
|
|
20230630,112100,3830860310,8110,8110,8110,8110,542
|
|
20230630,112000,3826464690,8110,8110,8110,8110,433
|
|
20230630,111900,3822953060,8120,8120,8120,8120,150
|
|
20230630,111800,3821735060,8120,8110,8120,8110,202
|
|
20230630,111700,3820094830,8100,8110,8130,8100,585
|
|
20230630,111600,3815343220,8110,8090,8110,8060,3872
|
|
20230630,111500,3784089190,8090,8070,8100,8060,3188
|
|
20230630,111400,3758334230,8080,8100,8100,8080,1626
|
|
20230630,111300,3745192520,8100,8100,8100,8090,250
|
|
20230630,111200,3743168590,8100,8110,8110,8100,1699
|
|
20230630,111100,3729399700,8120,8130,8130,8120,263
|
|
20230630,111000,3727263340,8130,8130,8140,8130,225
|
|
20230630,110900,3725434040,8140,8120,8140,8120,508
|
|
20230630,110800,3721305160,8130,8140,8140,8130,27
|
|
20230630,110700,3721085540,8140,8100,8140,8100,1103
|
|
20230630,110600,3712145190,8100,8110,8110,8100,11750
|
|
20230630,110500,3616949180,8120,8130,8130,8120,2091
|
|
20230630,110400,3599952400,8140,8150,8150,8130,719
|
|
20230630,110300,3594105100,8140,8150,8150,8140,1269
|
|
20230630,110200,3583771410,8150,8170,8170,8140,3127
|
|
20230630,110100,3558264880,8170,8170,8170,8170,2018
|
|
20230630,110000,3541777820,8170,8170,8170,8170,333
|
|
20230630,105900,3539057210,8170,8170,8180,8170,1859
|
|
20230630,105800,3523861570,8170,8190,8190,8160,2449
|
|
20230630,105700,3503860140,8190,8210,8210,8190,2033
|
|
20230630,105600,3487186350,8210,8220,8220,8210,1747
|
|
20230630,105500,3472837500,8220,8200,8220,8200,4220
|
|
20230630,105400,3438205590,8200,8170,8200,8170,2655
|
|
20230630,105300,3416487170,8170,8180,8180,8170,2311
|
|
20230630,105200,3397600420,8180,8170,8180,8170,705
|
|
20230630,105100,3391837510,8180,8170,8180,8170,1897
|
|
20230630,105000,3376338970,8170,8160,8180,8160,1540
|
|
20230630,104900,3363760560,8170,8170,8180,8170,682
|
|
20230630,104800,3358187950,8170,8180,8200,8170,534
|
|
20230630,104700,3353818830,8200,8190,8200,8170,3826
|
|
20230630,104600,3322496460,8190,8190,8200,8190,1169
|
|
20230630,104500,3312922270,8190,8180,8190,8170,2755
|
|
20230630,104400,3290380890,8180,8190,8190,8180,995
|
|
20230630,104300,3282238410,8200,8220,8230,8190,10564
|
|
20230630,104200,3195593110,8230,8230,8240,8220,6705
|
|
20230630,104100,3140436040,8230,8220,8240,8210,8699
|
|
20230630,104000,3068856800,8220,8200,8220,8190,3420
|
|
20230630,103900,3040791570,8190,8230,8240,8190,22651
|
|
20230630,103800,2854693000,8220,8200,8240,8190,16612
|
|
20230630,103700,2718157080,8190,8170,8190,8170,6184
|
|
20230630,103600,2667550330,8170,8160,8170,8160,5888
|
|
20230630,103500,2619466450,8160,8170,8170,8150,3889
|
|
20230630,103400,2587732060,8170,8160,8170,8160,5064
|
|
20230630,103300,2546405740,8160,8150,8160,8150,596
|
|
20230630,103200,2541543450,8160,8150,8160,8150,3275
|
|
20230630,103100,2514852180,8150,8150,8150,8150,214
|
|
20230630,103000,2513108080,8150,8150,8150,8140,4969
|
|
20230630,102900,2472611530,8140,8130,8140,8130,4459
|
|
20230630,102800,2436327520,8130,8100,8130,8100,2662
|
|
20230630,102700,2414728770,8100,8100,8100,8100,389
|
|
20230630,102600,2411577870,8100,8100,8100,8090,2575
|
|
20230630,102500,2390720630,8100,8080,8100,8080,1081
|
|
20230630,102400,2381968900,8080,8080,8090,8080,443
|
|
20230630,102300,2378386480,8080,8080,8080,8080,1077
|
|
20230630,102200,2369684320,8080,8080,8080,8080,790
|
|
20230630,102100,2363301120,8070,8100,8110,8060,1729
|
|
20230630,102000,2349312870,8110,8130,8130,8110,2264
|
|
20230630,101900,2330939680,8130,8120,8130,8110,9769
|
|
20230630,101800,2251597150,8110,8110,8120,8110,4109
|
|
20230630,101700,2218273040,8110,8100,8120,8100,5065
|
|
20230630,101600,2177203530,8100,8090,8100,8070,6642
|
|
20230630,101500,2123426000,8090,8040,8090,8040,15509
|
|
20230630,101400,1998433630,8040,8040,8040,8030,731
|
|
20230630,101300,1992556460,8040,8040,8040,8030,869
|
|
20230630,101200,1985574060,8040,8050,8050,8030,1217
|
|
20230630,101100,1975798730,8050,8060,8060,8050,1677
|
|
20230630,101000,1962298870,8050,8050,8060,8050,609
|
|
20230630,100900,1957392380,8050,8040,8060,8030,387
|
|
20230630,100800,1954282020,8040,8040,8060,8040,5298
|
|
20230630,100700,1911654240,8040,8030,8040,8030,1083
|
|
20230630,100600,1902956430,8040,8020,8040,8000,12124
|
|
20230630,100500,1805899350,8030,8040,8040,8030,1494
|
|
20230630,100400,1793893580,8040,8060,8060,8040,1834
|
|
20230630,100300,1779124320,8060,8050,8060,8050,505
|
|
20230630,100200,1775054030,8050,8060,8070,8050,2544
|
|
20230630,100100,1754555960,8060,8040,8060,8040,1076
|
|
20230630,100000,1745894230,8050,8040,8050,8040,577
|
|
20230630,095900,1741255000,8040,8040,8040,8030,1797
|
|
20230630,095800,1726821010,8030,8030,8040,8030,981
|
|
20230630,095700,1718939930,8030,8050,8050,8030,1217
|
|
20230630,095600,1709150520,8050,8070,8070,8050,1018
|
|
20230630,095500,1700944800,8070,8050,8080,8050,1383
|
|
20230630,095400,1689785050,8080,8060,8080,8050,3599
|
|
20230630,095300,1660743780,8060,8040,8060,8030,831
|
|
20230630,095200,1654059750,8040,8070,8070,8040,1357
|
|
20230630,095100,1643125290,8080,8100,8110,8080,2097
|
|
20230630,095000,1626151670,8110,8110,8120,8100,5353
|
|
20230630,094900,1582758980,8110,8090,8110,8090,6063
|
|
20230630,094800,1533612760,8090,8080,8090,8080,1901
|
|
20230630,094700,1518238610,8080,8070,8110,8070,13174
|
|
20230630,094600,1411633090,8070,8010,8070,8010,11259
|
|
20230630,094500,1320947550,8010,8030,8030,8000,3068
|
|
20230630,094400,1296339600,8030,8040,8040,8020,883
|
|
20230630,094300,1289248530,8040,8040,8050,8030,2775
|
|
20230630,094200,1266950590,8040,8010,8050,8010,6441
|
|
20230630,094100,1215245690,8000,8010,8010,8000,638
|
|
20230630,094000,1210138420,8010,8010,8010,8000,1764
|
|
20230630,093900,1196017190,8010,8010,8010,7990,1175
|
|
20230630,093800,1186624070,8010,8000,8020,7990,6873
|
|
20230630,093700,1131631170,7990,7990,8000,7980,1304
|
|
20230630,093600,1121212910,7990,7980,7990,7980,1554
|
|
20230630,093500,1108798780,7980,7970,7980,7970,1617
|
|
20230630,093400,1095896970,7970,7940,7970,7940,2003
|
|
20230630,093300,1079953960,7940,7940,7950,7940,269
|
|
20230630,093200,1077817140,7930,7940,7940,7930,1075
|
|
20230630,093100,1069285090,7930,7920,7940,7920,1105
|
|
20230630,093000,1060523250,7920,7930,7940,7920,723
|
|
20230630,092900,1054791860,7940,7930,7940,7920,896
|
|
20230630,092800,1047685680,7930,7930,7930,7920,422
|
|
20230630,092700,1044342990,7930,7940,7940,7920,839
|
|
20230630,092600,1037689830,7930,7930,7930,7920,942
|
|
20230630,092500,1030226700,7950,7930,7950,7920,1238
|
|
20230630,092400,1020413020,7930,7950,7950,7920,2300
|
|
20230630,092300,1002165900,7950,7960,7960,7950,2854
|
|
20230630,092200,979463880,7960,7970,7980,7960,2979
|
|
20230630,092100,955698630,7980,8010,8020,7970,5232
|
|
20230630,092000,913853870,8030,8050,8060,8010,14506
|
|
20230630,091900,797248420,8050,8020,8060,8010,9811
|
|
20230630,091800,718390740,8020,8040,8040,8000,4780
|
|
20230630,091700,680049450,8040,7970,8040,7970,12030
|
|
20230630,091600,583877630,7970,7920,7970,7920,8837
|
|
20230630,091500,513669240,7920,7910,7920,7900,3425
|
|
20230630,091400,486558860,7910,7900,7910,7900,3277
|
|
20230630,091300,460644730,7900,7880,7910,7880,8362
|
|
20230630,091200,394556240,7880,7880,7900,7880,127
|
|
20230630,091100,393554700,7880,7900,7900,7870,5004
|
|
20230630,091000,354059410,7900,7890,7910,7890,2822
|
|
20230630,090900,331749920,7890,7900,7900,7880,2701
|
|
20230630,090800,310427740,7900,7920,7920,7890,2136
|
|
20230630,090700,293538500,7930,7940,7940,7930,3218
|
|
20230630,090600,268013230,7940,7910,7940,7900,4855
|
|
20230630,090500,229521250,7910,7880,7910,7870,2761
|
|
20230630,090400,207744470,7870,7880,7890,7870,4201
|
|
20230630,090300,174637560,7880,7880,7890,7860,1462
|
|
20230630,090200,163120900,7870,7810,7870,7810,3333
|
|
20230630,090100,136978920,7810,7910,7910,7810,9180
|
|
20230630,090000,64817370,7910,7880,7950,7880,5515
|