642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,193800,2338511960,14190,14190,14190,14190,0
|
|
20230630,193700,2338511960,14190,14190,14190,14190,0
|
|
20230630,193600,2338511960,14190,14190,14190,14190,0
|
|
20230630,193500,2338511960,14190,14190,14190,14190,0
|
|
20230630,193400,2338511960,14190,14190,14190,14190,0
|
|
20230630,193300,2338511960,14190,14190,14190,14190,0
|
|
20230630,193200,2338511960,14190,14190,14190,14190,0
|
|
20230630,193100,2338511960,14190,14190,14190,14190,0
|
|
20230630,193000,2338511960,14190,14190,14190,14190,0
|
|
20230630,192900,2338511960,14190,14190,14190,14190,0
|
|
20230630,192800,2338511960,14190,14190,14190,14190,0
|
|
20230630,192700,2338511960,14190,14190,14190,14190,0
|
|
20230630,192600,2338511960,14190,14190,14190,14190,0
|
|
20230630,192500,2338511960,14190,14190,14190,14190,0
|
|
20230630,192400,2338511960,14190,14190,14190,14190,0
|
|
20230630,192300,2338511960,14190,14190,14190,14190,0
|
|
20230630,192200,2338511960,14190,14190,14190,14190,0
|
|
20230630,192100,2338511960,14190,14190,14190,14190,0
|
|
20230630,192000,2338511960,14190,14190,14190,14190,0
|
|
20230630,191900,2338511960,14190,14190,14190,14190,0
|
|
20230630,191800,2338511960,14190,14190,14190,14190,0
|
|
20230630,191700,2338511960,14190,14190,14190,14190,0
|
|
20230630,191600,2338511960,14190,14190,14190,14190,0
|
|
20230630,191500,2338511960,14190,14190,14190,14190,0
|
|
20230630,191400,2338511960,14190,14190,14190,14190,0
|
|
20230630,191300,2338511960,14190,14190,14190,14190,0
|
|
20230630,191200,2338511960,14190,14190,14190,14190,0
|
|
20230630,191100,2338511960,14190,14190,14190,14190,0
|
|
20230630,191000,2338511960,14190,14190,14190,14190,0
|
|
20230630,190900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,190800,2338511960,14190,14190,14190,14190,0
|
|
20230630,190700,2338511960,14190,14190,14190,14190,0
|
|
20230630,190600,2338511960,14190,14190,14190,14190,0
|
|
20230630,190500,2338511960,14190,14190,14190,14190,0
|
|
20230630,190400,2338511960,14190,14190,14190,14190,0
|
|
20230630,190300,2338511960,14190,14190,14190,14190,0
|
|
20230630,190200,2338511960,14190,14190,14190,14190,0
|
|
20230630,190100,2338511960,14190,14190,14190,14190,0
|
|
20230630,190000,2338511960,14190,14190,14190,14190,0
|
|
20230630,185900,2338511960,14190,14190,14190,14190,0
|
|
20230630,185800,2338511960,14190,14190,14190,14190,0
|
|
20230630,185700,2338511960,14190,14190,14190,14190,0
|
|
20230630,185600,2338511960,14190,14190,14190,14190,0
|
|
20230630,185500,2338511960,14190,14190,14190,14190,0
|
|
20230630,185400,2338511960,14190,14190,14190,14190,0
|
|
20230630,185300,2338511960,14190,14190,14190,14190,0
|
|
20230630,185200,2338511960,14190,14190,14190,14190,0
|
|
20230630,185100,2338511960,14190,14190,14190,14190,0
|
|
20230630,185000,2338511960,14190,14190,14190,14190,0
|
|
20230630,184900,2338511960,14190,14190,14190,14190,0
|
|
20230630,184800,2338511960,14190,14190,14190,14190,0
|
|
20230630,184700,2338511960,14190,14190,14190,14190,0
|
|
20230630,184600,2338511960,14190,14190,14190,14190,0
|
|
20230630,184500,2338511960,14190,14190,14190,14190,0
|
|
20230630,184400,2338511960,14190,14190,14190,14190,0
|
|
20230630,184300,2338511960,14190,14190,14190,14190,0
|
|
20230630,184200,2338511960,14190,14190,14190,14190,0
|
|
20230630,184100,2338511960,14190,14190,14190,14190,0
|
|
20230630,184000,2338511960,14190,14190,14190,14190,0
|
|
20230630,183900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,183800,2338511960,14190,14190,14190,14190,0
|
|
20230630,183700,2338511960,14190,14190,14190,14190,0
|
|
20230630,183600,2338511960,14190,14190,14190,14190,0
|
|
20230630,183500,2338511960,14190,14190,14190,14190,0
|
|
20230630,183400,2338511960,14190,14190,14190,14190,0
|
|
20230630,183300,2338511960,14190,14190,14190,14190,0
|
|
20230630,183200,2338511960,14190,14190,14190,14190,0
|
|
20230630,183100,2338511960,14190,14190,14190,14190,0
|
|
20230630,183000,2338511960,14190,14190,14190,14190,0
|
|
20230630,182900,2338511960,14190,14190,14190,14190,0
|
|
20230630,182800,2338511960,14190,14190,14190,14190,0
|
|
20230630,182700,2338511960,14190,14190,14190,14190,0
|
|
20230630,182600,2338511960,14190,14190,14190,14190,0
|
|
20230630,182500,2338511960,14190,14190,14190,14190,0
|
|
20230630,182400,2338511960,14190,14190,14190,14190,0
|
|
20230630,182300,2338511960,14190,14190,14190,14190,0
|
|
20230630,182200,2338511960,14190,14190,14190,14190,0
|
|
20230630,182100,2338511960,14190,14190,14190,14190,0
|
|
20230630,182000,2338511960,14190,14190,14190,14190,0
|
|
20230630,181900,2338511960,14190,14190,14190,14190,0
|
|
20230630,181800,2338511960,14190,14190,14190,14190,0
|
|
20230630,181700,2338511960,14190,14190,14190,14190,0
|
|
20230630,181600,2338511960,14190,14190,14190,14190,0
|
|
20230630,181500,2338511960,14190,14190,14190,14190,0
|
|
20230630,181400,2338511960,14190,14190,14190,14190,0
|
|
20230630,181300,2338511960,14190,14190,14190,14190,0
|
|
20230630,181200,2338511960,14190,14190,14190,14190,0
|
|
20230630,181100,2338511960,14190,14190,14190,14190,0
|
|
20230630,181000,2338511960,14190,14190,14190,14190,0
|
|
20230630,180900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,180800,2338511960,14190,14190,14190,14190,0
|
|
20230630,180700,2338511960,14190,14190,14190,14190,0
|
|
20230630,180600,2338511960,14190,14190,14190,14190,0
|
|
20230630,180500,2338511960,14190,14190,14190,14190,0
|
|
20230630,180400,2338511960,14190,14190,14190,14190,0
|
|
20230630,180300,2338511960,14190,14190,14190,14190,0
|
|
20230630,180200,2338511960,14190,14190,14190,14190,0
|
|
20230630,180100,2338511960,14190,14190,14190,14190,0
|
|
20230630,180000,2338511960,14190,14190,14190,14190,0
|
|
20230630,175900,2338511960,14190,14190,14190,14190,0
|
|
20230630,175800,2338511960,14190,14190,14190,14190,0
|
|
20230630,175700,2338511960,14190,14190,14190,14190,0
|
|
20230630,175600,2338511960,14190,14190,14190,14190,0
|
|
20230630,175500,2338511960,14190,14190,14190,14190,0
|
|
20230630,175400,2338511960,14190,14190,14190,14190,0
|
|
20230630,175300,2338511960,14190,14190,14190,14190,0
|
|
20230630,175200,2338511960,14190,14190,14190,14190,0
|
|
20230630,175100,2338511960,14190,14190,14190,14190,0
|
|
20230630,175000,2338511960,14190,14190,14190,14190,0
|
|
20230630,174900,2338511960,14190,14190,14190,14190,0
|
|
20230630,174800,2338511960,14190,14190,14190,14190,0
|
|
20230630,174700,2338511960,14190,14190,14190,14190,0
|
|
20230630,174600,2338511960,14190,14190,14190,14190,0
|
|
20230630,174500,2338511960,14190,14190,14190,14190,0
|
|
20230630,174400,2338511960,14190,14190,14190,14190,0
|
|
20230630,174300,2338511960,14190,14190,14190,14190,0
|
|
20230630,174200,2338511960,14190,14190,14190,14190,0
|
|
20230630,174100,2338511960,14190,14190,14190,14190,0
|
|
20230630,174000,2338511960,14190,14190,14190,14190,0
|
|
20230630,173900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,173800,2338511960,14190,14190,14190,14190,0
|
|
20230630,173700,2338511960,14190,14190,14190,14190,0
|
|
20230630,173600,2338511960,14190,14190,14190,14190,0
|
|
20230630,173500,2338511960,14190,14190,14190,14190,0
|
|
20230630,173400,2338511960,14190,14190,14190,14190,0
|
|
20230630,173300,2338511960,14190,14190,14190,14190,0
|
|
20230630,173200,2338511960,14190,14190,14190,14190,0
|
|
20230630,173100,2338511960,14190,14190,14190,14190,0
|
|
20230630,173000,2338511960,14190,14190,14190,14190,0
|
|
20230630,172900,2338511960,14190,14190,14190,14190,0
|
|
20230630,172800,2338511960,14190,14190,14190,14190,0
|
|
20230630,172700,2338511960,14190,14190,14190,14190,0
|
|
20230630,172600,2338511960,14190,14190,14190,14190,0
|
|
20230630,172500,2338511960,14190,14190,14190,14190,0
|
|
20230630,172400,2338511960,14190,14190,14190,14190,0
|
|
20230630,172300,2338511960,14190,14190,14190,14190,0
|
|
20230630,172200,2338511960,14190,14190,14190,14190,0
|
|
20230630,172100,2338511960,14190,14190,14190,14190,0
|
|
20230630,172000,2338511960,14190,14190,14190,14190,0
|
|
20230630,171900,2338511960,14190,14190,14190,14190,0
|
|
20230630,171800,2338511960,14190,14190,14190,14190,0
|
|
20230630,171700,2338511960,14190,14190,14190,14190,0
|
|
20230630,171600,2338511960,14190,14190,14190,14190,0
|
|
20230630,171500,2338511960,14190,14190,14190,14190,0
|
|
20230630,171400,2338511960,14190,14190,14190,14190,0
|
|
20230630,171300,2338511960,14190,14190,14190,14190,0
|
|
20230630,171200,2338511960,14190,14190,14190,14190,0
|
|
20230630,171100,2338511960,14190,14190,14190,14190,0
|
|
20230630,171000,2338511960,14190,14190,14190,14190,0
|
|
20230630,170900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,170800,2338511960,14190,14190,14190,14190,0
|
|
20230630,170700,2338511960,14190,14190,14190,14190,0
|
|
20230630,170600,2338511960,14190,14190,14190,14190,0
|
|
20230630,170500,2338511960,14190,14190,14190,14190,0
|
|
20230630,170400,2338511960,14190,14190,14190,14190,0
|
|
20230630,170300,2338511960,14190,14190,14190,14190,0
|
|
20230630,170200,2338511960,14190,14190,14190,14190,0
|
|
20230630,170100,2338511960,14190,14190,14190,14190,0
|
|
20230630,170000,2338511960,14190,14190,14190,14190,0
|
|
20230630,165900,2338511960,14190,14190,14190,14190,0
|
|
20230630,165800,2338511960,14190,14190,14190,14190,0
|
|
20230630,165700,2338511960,14190,14190,14190,14190,0
|
|
20230630,165600,2338511960,14190,14190,14190,14190,0
|
|
20230630,165500,2338511960,14190,14190,14190,14190,0
|
|
20230630,165400,2338511960,14190,14190,14190,14190,0
|
|
20230630,165300,2338511960,14190,14190,14190,14190,0
|
|
20230630,165200,2338511960,14190,14190,14190,14190,0
|
|
20230630,165100,2338511960,14190,14190,14190,14190,0
|
|
20230630,165000,2338511960,14190,14190,14190,14190,0
|
|
20230630,164900,2338511960,14190,14190,14190,14190,0
|
|
20230630,164800,2338511960,14190,14190,14190,14190,0
|
|
20230630,164700,2338511960,14190,14190,14190,14190,0
|
|
20230630,164600,2338511960,14190,14190,14190,14190,0
|
|
20230630,164500,2338511960,14190,14190,14190,14190,0
|
|
20230630,164400,2338511960,14190,14190,14190,14190,0
|
|
20230630,164300,2338511960,14190,14190,14190,14190,0
|
|
20230630,164200,2338511960,14190,14190,14190,14190,0
|
|
20230630,164100,2338511960,14190,14190,14190,14190,0
|
|
20230630,164000,2338511960,14190,14190,14190,14190,0
|
|
20230630,163900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,163800,2338511960,14190,14190,14190,14190,0
|
|
20230630,163700,2338511960,14190,14190,14190,14190,0
|
|
20230630,163600,2338511960,14190,14190,14190,14190,0
|
|
20230630,163500,2338511960,14190,14190,14190,14190,0
|
|
20230630,163400,2338511960,14190,14190,14190,14190,0
|
|
20230630,163300,2338511960,14190,14190,14190,14190,0
|
|
20230630,163200,2338511960,14190,14190,14190,14190,0
|
|
20230630,163100,2338511960,14190,14190,14190,14190,0
|
|
20230630,163000,2338511960,14190,14190,14190,14190,0
|
|
20230630,162900,2338511960,14190,14190,14190,14190,0
|
|
20230630,162800,2338511960,14190,14190,14190,14190,0
|
|
20230630,162700,2338511960,14190,14190,14190,14190,0
|
|
20230630,162600,2338511960,14190,14190,14190,14190,0
|
|
20230630,162500,2338511960,14190,14190,14190,14190,0
|
|
20230630,162400,2338511960,14190,14190,14190,14190,0
|
|
20230630,162300,2338511960,14190,14190,14190,14190,0
|
|
20230630,162200,2338511960,14190,14190,14190,14190,0
|
|
20230630,162100,2338511960,14190,14190,14190,14190,0
|
|
20230630,162000,2338511960,14190,14190,14190,14190,0
|
|
20230630,161900,2338511960,14190,14190,14190,14190,0
|
|
20230630,161800,2338511960,14190,14190,14190,14190,0
|
|
20230630,161700,2338511960,14190,14190,14190,14190,0
|
|
20230630,161600,2338511960,14190,14190,14190,14190,0
|
|
20230630,161500,2338511960,14190,14190,14190,14190,0
|
|
20230630,161400,2338511960,14190,14190,14190,14190,0
|
|
20230630,161300,2338511960,14190,14190,14190,14190,0
|
|
20230630,161200,2338511960,14190,14190,14190,14190,0
|
|
20230630,161100,2338511960,14190,14190,14190,14190,0
|
|
20230630,161000,2338511960,14190,14190,14190,14190,0
|
|
20230630,160900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,160800,2338511960,14190,14190,14190,14190,0
|
|
20230630,160700,2338511960,14190,14190,14190,14190,0
|
|
20230630,160600,2338511960,14190,14190,14190,14190,0
|
|
20230630,160500,2338511960,14190,14190,14190,14190,0
|
|
20230630,160400,2338511960,14190,14190,14190,14190,0
|
|
20230630,160300,2338511960,14190,14190,14190,14190,0
|
|
20230630,160200,2338511960,14190,14190,14190,14190,0
|
|
20230630,160100,2338511960,14190,14190,14190,14190,0
|
|
20230630,160000,2338511960,14190,14190,14190,14190,0
|
|
20230630,155900,2338511960,14190,14190,14190,14190,0
|
|
20230630,155800,2338511960,14190,14190,14190,14190,0
|
|
20230630,155700,2338511960,14190,14190,14190,14190,0
|
|
20230630,155600,2338511960,14190,14190,14190,14190,0
|
|
20230630,155500,2338511960,14190,14190,14190,14190,0
|
|
20230630,155400,2338511960,14190,14190,14190,14190,0
|
|
20230630,155300,2338511960,14190,14190,14190,14190,0
|
|
20230630,155200,2338511960,14190,14190,14190,14190,0
|
|
20230630,155100,2338511960,14190,14190,14190,14190,0
|
|
20230630,155000,2338511960,14190,14190,14190,14190,0
|
|
20230630,154900,2338511960,14190,14190,14190,14190,0
|
|
20230630,154800,2338511960,14190,14190,14190,14190,0
|
|
20230630,154700,2338511960,14190,14190,14190,14190,0
|
|
20230630,154600,2338511960,14190,14190,14190,14190,0
|
|
20230630,154500,2338511960,14190,14190,14190,14190,0
|
|
20230630,154400,2338511960,14190,14190,14190,14190,0
|
|
20230630,154300,2338511960,14190,14190,14190,14190,0
|
|
20230630,154200,2338511960,14190,14190,14190,14190,0
|
|
20230630,154100,2338511960,14190,14190,14190,14190,0
|
|
20230630,154000,2338511960,14190,14190,14190,14190,0
|
|
20230630,153900,2338511960,14190,14190,14190,14190,5814
|
|
20230630,153800,2338511960,14190,14190,14190,14190,0
|
|
20230630,153700,2338511960,14190,14190,14190,14190,0
|
|
20230630,153600,2338511960,14190,14190,14190,14190,0
|
|
20230630,153500,2338511960,14190,14190,14190,14190,0
|
|
20230630,153400,2338511960,14190,14190,14190,14190,0
|
|
20230630,153300,2338511960,14190,14190,14190,14190,0
|
|
20230630,153200,2338511960,14190,14190,14190,14190,0
|
|
20230630,153100,2338511960,14190,14190,14190,14190,0
|
|
20230630,153000,2338511960,14190,14190,14190,14190,5814
|
|
20230630,152900,2256011300,14180,14180,14180,14180,0
|
|
20230630,152800,2256011300,14180,14180,14180,14180,0
|
|
20230630,152700,2256011300,14180,14180,14180,14180,0
|
|
20230630,152600,2256011300,14180,14180,14180,14180,0
|
|
20230630,152500,2256011300,14180,14180,14180,14180,0
|
|
20230630,152400,2256011300,14180,14180,14180,14180,0
|
|
20230630,152300,2256011300,14180,14180,14180,14180,0
|
|
20230630,152200,2256011300,14180,14180,14180,14180,0
|
|
20230630,152100,2256011300,14180,14180,14180,14180,0
|
|
20230630,152000,2256011300,14180,14180,14180,14180,0
|
|
20230630,151900,2256011300,14180,14190,14190,14180,1844
|
|
20230630,151800,2229858020,14180,14180,14190,14180,2640
|
|
20230630,151700,2192421920,14180,14180,14190,14180,978
|
|
20230630,151600,2178547790,14180,14160,14190,14160,1361
|
|
20230630,151500,2159267510,14160,14170,14180,14150,955
|
|
20230630,151400,2145743510,14170,14180,14180,14170,127
|
|
20230630,151300,2143942660,14190,14180,14190,14170,350
|
|
20230630,151200,2138979660,14170,14160,14180,14160,3803
|
|
20230630,151100,2085098540,14150,14150,14160,14150,773
|
|
20230630,151000,2074160580,14150,14150,14150,14140,541
|
|
20230630,150900,2066505480,14150,14150,14150,14140,202
|
|
20230630,150800,2063647190,14140,14140,14140,14130,1524
|
|
20230630,150700,2042099770,14130,14140,14140,14130,1203
|
|
20230630,150600,2025092410,14130,14140,14140,14130,4
|
|
20230630,150500,2025035860,14140,14140,14140,14130,3
|
|
20230630,150400,2024993450,14140,14140,14140,14140,0
|
|
20230630,150300,2024993450,14140,14130,14140,14130,675
|
|
20230630,150200,2015455680,14130,14130,14140,14130,408
|
|
20230630,150100,2009690600,14130,14130,14140,14110,3834
|
|
20230630,150000,1955543440,14130,14130,14130,14130,0
|
|
20230630,145900,1955543440,14130,14130,14130,14130,71
|
|
20230630,145800,1954540210,14140,14140,14140,14140,0
|
|
20230630,145700,1954540210,14140,14120,14140,14120,411
|
|
20230630,145600,1948733000,14130,14120,14130,14120,160
|
|
20230630,145500,1946472650,14120,14120,14140,14120,1909
|
|
20230630,145400,1919503690,14120,14140,14140,14120,1424
|
|
20230630,145300,1899382080,14140,14130,14140,14130,621
|
|
20230630,145200,1890607340,14130,14130,14130,14130,1
|
|
20230630,145100,1890593210,14130,14130,14130,14130,299
|
|
20230630,145000,1886368340,14130,14120,14130,14120,502
|
|
20230630,144900,1879280080,14130,14130,14130,14120,770
|
|
20230630,144800,1868399990,14130,14130,14130,14120,136
|
|
20230630,144700,1866478650,14130,14130,14130,14120,16
|
|
20230630,144600,1866252610,14130,14130,14130,14130,0
|
|
20230630,144500,1866252610,14130,14120,14130,14120,136
|
|
20230630,144400,1864332280,14130,14130,14130,14120,269
|
|
20230630,144300,1860531980,14120,14130,14130,14120,1219
|
|
20230630,144200,1843319660,14120,14120,14130,14120,1441
|
|
20230630,144100,1822972640,14120,14130,14130,14120,1045
|
|
20230630,144000,1808209190,14120,14110,14130,14110,1351
|
|
20230630,143900,1789133920,14110,14120,14120,14110,398
|
|
20230630,143800,1783515120,14110,14100,14110,14100,4433
|
|
20230630,143700,1720992490,14090,14100,14100,14090,34
|
|
20230630,143600,1720513390,14100,14100,14100,14100,1
|
|
20230630,143500,1720499290,14090,14090,14090,14090,1132
|
|
20230630,143400,1704549410,14090,14090,14090,14090,500
|
|
20230630,143300,1697504410,14090,14090,14090,14090,0
|
|
20230630,143200,1697504410,14090,14090,14090,14090,0
|
|
20230630,143100,1697504410,14090,14090,14090,14090,215
|
|
20230630,143000,1694475060,14090,14090,14090,14090,11
|
|
20230630,142900,1694320070,14080,14080,14080,14080,1772
|
|
20230630,142800,1669370310,14090,14090,14090,14090,0
|
|
20230630,142700,1669370310,14090,14090,14090,14090,0
|
|
20230630,142600,1669370310,14090,14090,14090,14090,10
|
|
20230630,142500,1669229410,14100,14090,14100,14090,1137
|
|
20230630,142400,1653208980,14090,14090,14090,14090,719
|
|
20230630,142300,1643078270,14080,14080,14080,14080,1015
|
|
20230630,142200,1628787070,14070,14080,14080,14070,137
|
|
20230630,142100,1626858380,14070,14080,14080,14070,227
|
|
20230630,142000,1623663490,14070,14070,14070,14070,0
|
|
20230630,141900,1623663490,14070,14070,14070,14070,0
|
|
20230630,141800,1623663490,14070,14070,14070,14070,66
|
|
20230630,141700,1622734870,14070,14070,14070,14070,6
|
|
20230630,141600,1622650450,14080,14080,14080,14080,86
|
|
20230630,141500,1621439570,14080,14080,14080,14080,505
|
|
20230630,141400,1614329170,14080,14070,14090,14070,15
|
|
20230630,141300,1614117990,14080,14080,14080,14080,213
|
|
20230630,141200,1611118950,14080,14080,14080,14080,55
|
|
20230630,141100,1610344550,14090,14090,14090,14080,437
|
|
20230630,141000,1604187330,14090,14090,14090,14090,36
|
|
20230630,140900,1603680090,14090,14100,14100,14080,2575
|
|
20230630,140800,1567398880,14090,14100,14100,14090,211
|
|
20230630,140700,1564425880,14100,14100,14100,14100,442
|
|
20230630,140600,1558193680,14090,14090,14100,14090,976
|
|
20230630,140500,1544440990,14080,14090,14090,14080,392
|
|
20230630,140400,1538918180,14080,14090,14090,14080,61
|
|
20230630,140300,1538058760,14080,14080,14080,14080,53
|
|
20230630,140200,1537312520,14090,14080,14090,14080,461
|
|
20230630,140100,1530821630,14080,14080,14080,14070,2616
|
|
20230630,140000,1493994890,14080,14060,14080,14060,1573
|
|
20230630,135900,1471872690,14060,14050,14060,14050,1078
|
|
20230630,135800,1456726780,14040,14040,14040,14040,198
|
|
20230630,135700,1453946860,14030,14040,14040,14030,56
|
|
20230630,135600,1453161100,14050,14040,14050,14040,421
|
|
20230630,135500,1447250240,14050,14040,14050,14040,601
|
|
20230630,135400,1438812190,14050,14050,14050,14050,1
|
|
20230630,135300,1438798140,14040,14050,14050,14040,809
|
|
20230630,135200,1427439420,14050,14030,14050,14030,684
|
|
20230630,135100,1417841020,14030,14030,14030,14030,0
|
|
20230630,135000,1417841020,14030,14030,14030,14030,7
|
|
20230630,134900,1417742810,14030,14030,14030,14030,0
|
|
20230630,134800,1417742810,14030,14030,14030,14030,0
|
|
20230630,134700,1417742810,14030,14030,14030,14030,0
|
|
20230630,134600,1417742810,14030,14030,14030,14030,50
|
|
20230630,134500,1417041310,14030,14020,14040,14020,1309
|
|
20230630,134400,1398676440,14020,14010,14020,14010,162
|
|
20230630,134300,1396405820,14010,14020,14020,14010,141
|
|
20230630,134200,1394429570,14020,14020,14020,14020,0
|
|
20230630,134100,1394429570,14020,14020,14020,14020,824
|
|
20230630,134000,1382877090,14030,14030,14030,14030,13
|
|
20230630,133900,1382694700,14020,14020,14020,14020,0
|
|
20230630,133800,1382694700,14020,14020,14020,14020,0
|
|
20230630,133700,1382694700,14020,14020,14020,14020,0
|
|
20230630,133600,1382694700,14020,14020,14020,14020,0
|
|
20230630,133500,1382694700,14020,14040,14040,14020,1827
|
|
20230630,133400,1357053780,14030,14030,14030,14030,0
|
|
20230630,133300,1357053780,14030,14030,14040,14030,1336
|
|
20230630,133200,1338307850,14030,14030,14030,14030,0
|
|
20230630,133100,1338307850,14030,14030,14030,14030,0
|
|
20230630,133000,1338307850,14030,14020,14030,14020,16
|
|
20230630,132900,1338083500,14020,14030,14030,14020,132
|
|
20230630,132800,1336232570,14030,14030,14030,14030,1490
|
|
20230630,132700,1315327870,14030,14030,14030,14030,0
|
|
20230630,132600,1315327870,14030,14040,14040,14030,613
|
|
20230630,132500,1306722090,14030,14040,14040,14030,113
|
|
20230630,132400,1305135700,14030,14030,14030,14030,0
|
|
20230630,132300,1305135700,14030,14040,14040,14030,228
|
|
20230630,132200,1301934860,14030,14030,14030,14030,0
|
|
20230630,132100,1301934860,14030,14040,14040,14030,48
|
|
20230630,132000,1301261320,14030,14030,14030,14030,0
|
|
20230630,131900,1301261320,14030,14030,14030,14030,0
|
|
20230630,131800,1301261320,14030,14040,14040,14030,25
|
|
20230630,131700,1300910350,14030,14030,14030,14030,0
|
|
20230630,131600,1300910350,14030,14030,14040,14030,13
|
|
20230630,131500,1300727860,14030,14040,14040,14030,1479
|
|
20230630,131400,1279977470,14030,14030,14030,14030,0
|
|
20230630,131300,1279977470,14030,14030,14030,14030,0
|
|
20230630,131200,1279977470,14030,14030,14030,14030,0
|
|
20230630,131100,1279977470,14030,14030,14030,14020,135
|
|
20230630,131000,1278083560,14030,14030,14040,14030,373
|
|
20230630,130900,1272850360,14030,14030,14030,14030,0
|
|
20230630,130800,1272850360,14030,14030,14030,14030,0
|
|
20230630,130700,1272850360,14030,14030,14030,14020,234
|
|
20230630,130600,1269567610,14030,14030,14030,14030,2
|
|
20230630,130500,1269539550,14030,14030,14030,14030,0
|
|
20230630,130400,1269539550,14030,14030,14030,14030,0
|
|
20230630,130300,1269539550,14030,14030,14030,14030,227
|
|
20230630,130200,1266354740,14030,14040,14040,14030,81
|
|
20230630,130100,1265218250,14030,14030,14030,14030,71
|
|
20230630,130000,1264222120,14040,14040,14040,14040,6
|
|
20230630,125900,1264137880,14030,14030,14030,14030,0
|
|
20230630,125800,1264137880,14030,14040,14040,14030,3
|
|
20230630,125700,1264095770,14030,14030,14030,14030,1479
|
|
20230630,125600,1243345400,14030,14040,14040,14030,114
|
|
20230630,125500,1241744980,14040,14040,14040,14040,0
|
|
20230630,125400,1241744980,14040,14040,14040,14040,2
|
|
20230630,125300,1241716900,14030,14030,14030,14030,139
|
|
20230630,125200,1239766730,14040,14040,14040,14040,1
|
|
20230630,125100,1239752690,14040,14040,14040,14030,13
|
|
20230630,125000,1239570180,14040,14020,14040,14020,1563
|
|
20230630,124900,1217646710,14010,14020,14020,14010,103
|
|
20230630,124800,1216202680,14020,14030,14030,14020,210
|
|
20230630,124700,1213258380,14020,14020,14020,14020,10
|
|
20230630,124600,1213118180,14030,14030,14030,14030,0
|
|
20230630,124500,1213118180,14030,14030,14030,14030,0
|
|
20230630,124400,1213118180,14030,14030,14030,14020,681
|
|
20230630,124300,1203569510,14030,14040,14040,14030,164
|
|
20230630,124200,1201267140,14040,14040,14040,14040,0
|
|
20230630,124100,1201267140,14040,14040,14040,14040,0
|
|
20230630,124000,1201267140,14040,14020,14040,14020,110
|
|
20230630,123900,1199724740,14030,14030,14030,14030,100
|
|
20230630,123800,1198321740,14020,14020,14020,14020,0
|
|
20230630,123700,1198321740,14020,14030,14030,14020,100
|
|
20230630,123600,1196919720,14030,14030,14030,14030,205
|
|
20230630,123500,1194043570,14040,14040,14040,14040,0
|
|
20230630,123400,1194043570,14040,14040,14040,14040,0
|
|
20230630,123300,1194043570,14040,14040,14040,14040,0
|
|
20230630,123200,1194043570,14040,14040,14040,14040,0
|
|
20230630,123100,1194043570,14040,14040,14040,14040,0
|
|
20230630,123000,1194043570,14040,14040,14040,14030,114
|
|
20230630,122900,1192443140,14030,14020,14030,14010,218
|
|
20230630,122800,1189385770,14020,14020,14020,14020,54
|
|
20230630,122700,1188628690,14020,14020,14020,14020,0
|
|
20230630,122600,1188628690,14020,14020,14020,14020,208
|
|
20230630,122500,1185712530,14020,14020,14020,14020,0
|
|
20230630,122400,1185712530,14020,14020,14020,14020,0
|
|
20230630,122300,1185712530,14020,14020,14020,14020,0
|
|
20230630,122200,1185712530,14020,14030,14030,14020,438
|
|
20230630,122100,1179567640,14040,14040,14040,14040,86
|
|
20230630,122000,1178360200,14020,14030,14040,14020,176
|
|
20230630,121900,1175889810,14020,14020,14020,14020,75
|
|
20230630,121800,1174838310,14020,14030,14030,14020,15
|
|
20230630,121700,1174627870,14030,14020,14030,14020,202
|
|
20230630,121600,1171793820,14020,14020,14020,14020,0
|
|
20230630,121500,1171793820,14020,14020,14020,14020,19
|
|
20230630,121400,1171527440,14020,14020,14020,14020,75
|
|
20230630,121300,1170475940,14020,14020,14020,14020,58
|
|
20230630,121200,1169662780,14020,14020,14020,14020,10
|
|
20230630,121100,1169522580,14010,14010,14010,14010,2
|
|
20230630,121000,1169494560,14020,14020,14020,14020,21
|
|
20230630,120900,1169200140,14030,14030,14030,14030,10
|
|
20230630,120800,1169059840,14010,14010,14010,14010,0
|
|
20230630,120700,1169059840,14010,14030,14030,14010,2221
|
|
20230630,120600,1137943430,14030,14030,14030,14030,10
|
|
20230630,120500,1137803130,14020,14020,14020,14020,171
|
|
20230630,120400,1135405710,14030,14030,14030,14030,10
|
|
20230630,120300,1135265410,14030,14030,14030,14030,0
|
|
20230630,120200,1135265410,14030,14030,14030,14020,23
|
|
20230630,120100,1134942760,14040,14040,14040,14040,2
|
|
20230630,120000,1134914680,14040,14040,14040,14040,4
|
|
20230630,115900,1134858520,14040,14040,14040,14040,10
|
|
20230630,115800,1134718120,14020,14030,14030,14020,198
|
|
20230630,115700,1131940400,14020,14030,14030,14020,72
|
|
20230630,115600,1130930950,14020,14030,14030,14020,2762
|
|
20230630,115500,1092190030,14030,14030,14030,14030,1
|
|
20230630,115400,1092176000,14030,14040,14040,14030,11
|
|
20230630,115300,1092021570,14030,14040,14040,14030,21
|
|
20230630,115200,1091726760,14040,14040,14040,14040,75
|
|
20230630,115100,1090673760,14030,14040,14040,14030,100
|
|
20230630,115000,1089270260,14040,14040,14040,14030,98
|
|
20230630,114900,1087894450,14030,14030,14030,14030,46
|
|
20230630,114800,1087249070,14030,14030,14040,14030,77
|
|
20230630,114700,1086168280,14030,14030,14030,14030,57
|
|
20230630,114600,1085368570,14030,14030,14030,14030,0
|
|
20230630,114500,1085368570,14030,14040,14040,14030,114
|
|
20230630,114400,1083768150,14030,14030,14030,14030,1
|
|
20230630,114300,1083754120,14030,14040,14040,14030,426
|
|
20230630,114200,1077773590,14040,14050,14050,14040,9
|
|
20230630,114100,1077647160,14060,14060,14060,14060,0
|
|
20230630,114000,1077647160,14060,14060,14060,14060,0
|
|
20230630,113900,1077647160,14060,14060,14060,14060,252
|
|
20230630,113800,1074104040,14060,14060,14060,14060,0
|
|
20230630,113700,1074104040,14060,14070,14070,14060,374
|
|
20230630,113600,1068843860,14070,14070,14070,14070,91
|
|
20230630,113500,1067563490,14070,14070,14070,14060,6
|
|
20230630,113400,1067479080,14060,14060,14070,14060,1198
|
|
20230630,113300,1050627270,14050,14050,14050,14050,325
|
|
20230630,113200,1046061020,14040,14040,14040,14030,108
|
|
20230630,113100,1044544710,14040,14040,14040,14040,91
|
|
20230630,113000,1043267070,14030,14030,14030,14030,0
|
|
20230630,112900,1043267070,14030,14050,14050,14030,1496
|
|
20230630,112800,1022261170,14050,14050,14050,14050,114
|
|
20230630,112700,1020659470,14060,14060,14060,14060,5
|
|
20230630,112600,1020589170,14050,14050,14050,14050,58
|
|
20230630,112500,1019774270,14040,14050,14050,14040,353
|
|
20230630,112400,1014814790,14060,14050,14060,14050,12
|
|
20230630,112300,1014646080,14060,14050,14060,14040,557
|
|
20230630,112200,1006823420,14050,14050,14060,14040,1133
|
|
20230630,112100,990905400,14060,14050,14060,14050,76
|
|
20230630,112000,989837340,14060,14050,14060,14050,121
|
|
20230630,111900,988136090,14060,14060,14060,14060,10
|
|
20230630,111800,987995490,14050,14050,14050,14050,17
|
|
20230630,111700,987756640,14060,14060,14060,14060,20
|
|
20230630,111600,987475440,14060,14050,14060,14050,900
|
|
20230630,111500,974829550,14050,14050,14050,14040,184
|
|
20230630,111400,972244890,14040,14040,14040,14040,70
|
|
20230630,111300,971262090,14050,14040,14050,14040,41
|
|
20230630,111200,970686440,14040,14040,14040,14040,671
|
|
20230630,111100,961265600,14050,14050,14050,14050,0
|
|
20230630,111000,961265600,14050,14040,14050,14040,200
|
|
20230630,110900,958457500,14040,14040,14040,14040,500
|
|
20230630,110800,951437500,14040,14050,14050,14040,423
|
|
20230630,110700,945496340,14050,14050,14050,14050,0
|
|
20230630,110600,945496340,14050,14050,14050,14050,11
|
|
20230630,110500,945341790,14050,14050,14050,14050,0
|
|
20230630,110400,945341790,14050,14050,14050,14040,2248
|
|
20230630,110300,913757920,14040,14040,14050,14040,1032
|
|
20230630,110200,899262560,14040,14040,14050,14040,1126
|
|
20230630,110100,883443810,14040,14040,14050,14040,347
|
|
20230630,110000,878568950,14040,14040,14050,14040,667
|
|
20230630,105900,869204240,14030,14030,14030,14020,79
|
|
20230630,105800,868095940,14030,14030,14030,14030,92
|
|
20230630,105700,866805180,14030,14040,14040,14030,1043
|
|
20230630,105600,852161910,14040,14040,14050,14040,418
|
|
20230630,105500,846290190,14050,14030,14050,14030,40
|
|
20230630,105400,845728210,14040,14040,14040,14040,202
|
|
20230630,105300,842892130,14030,14040,14040,14030,48
|
|
20230630,105200,842218500,14040,14040,14040,14040,200
|
|
20230630,105100,839410500,14040,14050,14050,14040,117
|
|
20230630,105000,837767810,14040,14020,14040,14020,232
|
|
20230630,104900,834510580,14030,14030,14030,14030,93
|
|
20230630,104800,833205790,14030,14020,14030,14020,5
|
|
20230630,104700,833135680,14010,14010,14010,14010,0
|
|
20230630,104600,833135680,14010,14000,14050,14000,10731
|
|
20230630,104500,682598540,14000,14000,14000,14000,478
|
|
20230630,104400,675906540,14000,14000,14000,14000,1
|
|
20230630,104300,675892540,14000,14000,14000,14000,10
|
|
20230630,104200,675752540,14000,13990,14000,13990,1839
|
|
20230630,104100,650023440,13980,13980,13980,13980,0
|
|
20230630,104000,650023440,13980,13990,13990,13980,913
|
|
20230630,103900,637259690,13990,13990,13990,13990,2
|
|
20230630,103800,637231710,13990,13990,13990,13990,2
|
|
20230630,103700,637203730,13980,13980,13990,13980,88
|
|
20230630,103600,635972980,13980,13990,13990,13980,137
|
|
20230630,103500,634056860,13990,13990,13990,13990,1961
|
|
20230630,103400,606622470,14000,14000,14000,14000,3
|
|
20230630,103300,606580470,14000,14000,14000,13990,25
|
|
20230630,103200,606230620,14000,14000,14000,14000,5
|
|
20230630,103100,606160620,14000,14000,14000,14000,0
|
|
20230630,103000,606160620,14000,14000,14000,14000,1
|
|
20230630,102900,606146620,14000,14000,14000,14000,10
|
|
20230630,102800,606006620,13990,13990,13990,13990,64
|
|
20230630,102700,605111260,13990,13990,13990,13990,10
|
|
20230630,102600,604971360,13990,13990,13990,13990,120
|
|
20230630,102500,603292560,13990,13980,13990,13980,21
|
|
20230630,102400,602998970,13990,13990,13990,13980,19
|
|
20230630,102300,602733200,13990,13990,13990,13990,11
|
|
20230630,102200,602579310,14000,14000,14000,13990,445
|
|
20230630,102100,596351130,14000,14000,14000,14000,880
|
|
20230630,102000,584031130,14010,14010,14010,14010,120
|
|
20230630,101900,582349930,14010,14010,14010,14010,481
|
|
20230630,101800,575611120,14010,14000,14010,14000,982
|
|
20230630,101700,561863020,14000,14000,14010,14000,105
|
|
20230630,101600,560392990,14000,14010,14010,14000,32
|
|
20230630,101500,559944680,14010,14010,14010,14010,15
|
|
20230630,101400,559734530,14010,14010,14010,14010,14
|
|
20230630,101300,559538390,14000,14010,14020,13970,312
|
|
20230630,101200,555176160,14000,14010,14020,14000,546
|
|
20230630,101100,547526730,14010,14020,14020,14010,101
|
|
20230630,101000,546110720,14010,13990,14010,13990,1094
|
|
20230630,100900,530805460,13990,13990,13990,13990,54
|
|
20230630,100800,530050000,13980,13980,13980,13980,157
|
|
20230630,100700,527855140,13980,13980,13990,13980,442
|
|
20230630,100600,521675680,13990,13990,13990,13990,2
|
|
20230630,100500,521647700,13980,13990,13990,13980,43
|
|
20230630,100400,521046470,13980,13980,13980,13980,2
|
|
20230630,100300,521018510,13990,13990,13990,13980,19
|
|
20230630,100200,520752840,13990,14000,14020,13980,120
|
|
20230630,100100,519073210,14020,13920,14020,13920,1609
|
|
20230630,100000,496602180,13910,13910,13910,13900,57
|
|
20230630,095900,495809340,13910,13940,13940,13910,400
|
|
20230630,095800,490234410,13940,13950,13950,13940,230
|
|
20230630,095700,487027510,13950,13930,13950,13930,628
|
|
20230630,095600,478277030,13930,13910,13930,13910,135
|
|
20230630,095500,476396870,13900,13900,13900,13900,92
|
|
20230630,095400,475118070,13900,13890,13930,13880,1747
|
|
20230630,095300,450825610,13900,13900,13900,13900,0
|
|
20230630,095200,450825610,13900,13900,13900,13900,1
|
|
20230630,095100,450811710,13890,13900,13900,13890,22
|
|
20230630,095000,450506090,13890,13900,13900,13890,25
|
|
20230630,094900,450158740,13900,13900,13900,13900,0
|
|
20230630,094800,450158740,13900,13900,13920,13900,334
|
|
20230630,094700,445514840,13890,13910,13910,13890,259
|
|
20230630,094600,441912800,13910,13930,13930,13910,365
|
|
20230630,094500,436831510,13930,13920,13930,13880,618
|
|
20230630,094400,428243350,13920,13930,13930,13920,62
|
|
20230630,094300,427380110,13930,13920,13930,13910,478
|
|
20230630,094200,420726580,13920,13910,13930,13900,1066
|
|
20230630,094100,405896480,13880,13890,13900,13870,915
|
|
20230630,094000,393196070,13900,13900,13900,13880,96
|
|
20230630,093900,391862770,13870,13900,13910,13870,571
|
|
20230630,093800,383927110,13900,13900,13900,13900,26
|
|
20230630,093700,383565710,13900,13890,13900,13890,158
|
|
20230630,093600,381370850,13870,13890,13890,13870,430
|
|
20230630,093500,375406000,13890,13890,13890,13880,73
|
|
20230630,093400,374392210,13890,13870,13890,13860,123
|
|
20230630,093300,372686040,13850,13890,13900,13810,3990
|
|
20230630,093200,317513330,13890,13890,13890,13870,179
|
|
20230630,093100,315027050,13890,13850,13890,13850,81
|
|
20230630,093000,313902540,13850,13910,13910,13850,205
|
|
20230630,092900,311060380,13870,13890,13900,13870,363
|
|
20230630,092800,306021910,13890,13910,13910,13880,185
|
|
20230630,092700,303451940,13910,13870,13910,13870,125
|
|
20230630,092600,301715680,13900,13880,13900,13870,142
|
|
20230630,092500,299743040,13850,13850,13850,13850,0
|
|
20230630,092400,299743040,13850,13870,13890,13850,861
|
|
20230630,092300,287804830,13860,13860,13860,13860,50
|
|
20230630,092200,287111830,13860,13860,13860,13860,70
|
|
20230630,092100,286141630,13860,13870,13870,13860,147
|
|
20230630,092000,284103890,13880,13850,13880,13850,348
|
|
20230630,091900,279282110,13850,13850,13850,13850,18
|
|
20230630,091800,279032810,13850,13850,13850,13850,38
|
|
20230630,091700,278506510,13850,13840,13850,13840,1130
|
|
20230630,091600,262866910,13840,13830,13840,13830,579
|
|
20230630,091500,254859220,13830,13820,13830,13820,380
|
|
20230630,091400,249607000,13820,13830,13830,13810,934
|
|
20230630,091300,236696800,13830,13820,13830,13810,1166
|
|
20230630,091200,220583580,13820,13830,13830,13810,737
|
|
20230630,091100,210398520,13820,13830,13830,13810,1934
|
|
20230630,091000,183671640,13840,13880,13880,13830,3962
|
|
20230630,090900,128784230,13880,13910,13910,13880,1579
|
|
20230630,090800,106846900,13910,13900,13910,13900,2011
|
|
20230630,090700,78893580,13910,13940,13940,13910,236
|
|
20230630,090600,75606230,13930,13980,13980,13900,1789
|
|
20230630,090500,50706180,13960,13990,13990,13950,553
|
|
20230630,090400,42978100,13990,14010,14010,13980,1032
|
|
20230630,090300,28532010,14010,14000,14010,13990,165
|
|
20230630,090200,26222030,14020,14040,14090,14010,353
|
|
20230630,090100,21269290,14040,14090,14090,13980,129
|
|
20230630,090000,19460120,14040,14000,14040,14000,1390
|