638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193500,885312790,7450,7450,7450,7450,5957
|
|
20230630,193400,885312790,7450,7450,7450,7450,0
|
|
20230630,193300,885312790,7450,7450,7450,7450,0
|
|
20230630,193200,885312790,7450,7450,7450,7450,0
|
|
20230630,193100,885312790,7450,7450,7450,7450,0
|
|
20230630,193000,885312790,7450,7450,7450,7450,0
|
|
20230630,192900,885312790,7450,7450,7450,7450,0
|
|
20230630,192800,885312790,7450,7450,7450,7450,0
|
|
20230630,192700,885312790,7450,7450,7450,7450,0
|
|
20230630,192600,885312790,7450,7450,7450,7450,0
|
|
20230630,192500,885312790,7450,7450,7450,7450,0
|
|
20230630,192400,885312790,7450,7450,7450,7450,0
|
|
20230630,192300,885312790,7450,7450,7450,7450,0
|
|
20230630,192200,885312790,7450,7450,7450,7450,0
|
|
20230630,192100,885312790,7450,7450,7450,7450,0
|
|
20230630,192000,885312790,7450,7450,7450,7450,0
|
|
20230630,191900,885312790,7450,7450,7450,7450,0
|
|
20230630,191800,885312790,7450,7450,7450,7450,0
|
|
20230630,191700,885312790,7450,7450,7450,7450,0
|
|
20230630,191600,885312790,7450,7450,7450,7450,0
|
|
20230630,191500,885312790,7450,7450,7450,7450,0
|
|
20230630,191400,885312790,7450,7450,7450,7450,0
|
|
20230630,191300,885312790,7450,7450,7450,7450,0
|
|
20230630,191200,885312790,7450,7450,7450,7450,0
|
|
20230630,191100,885312790,7450,7450,7450,7450,0
|
|
20230630,191000,885312790,7450,7450,7450,7450,0
|
|
20230630,190900,885312790,7450,7450,7450,7450,0
|
|
20230630,190800,885312790,7450,7450,7450,7450,0
|
|
20230630,190700,885312790,7450,7450,7450,7450,0
|
|
20230630,190600,885312790,7450,7450,7450,7450,0
|
|
20230630,190500,885312790,7450,7450,7450,7450,5957
|
|
20230630,190400,885312790,7450,7450,7450,7450,0
|
|
20230630,190300,885312790,7450,7450,7450,7450,0
|
|
20230630,190200,885312790,7450,7450,7450,7450,0
|
|
20230630,190100,885312790,7450,7450,7450,7450,0
|
|
20230630,190000,885312790,7450,7450,7450,7450,0
|
|
20230630,185900,885312790,7450,7450,7450,7450,0
|
|
20230630,185800,885312790,7450,7450,7450,7450,0
|
|
20230630,185700,885312790,7450,7450,7450,7450,0
|
|
20230630,185600,885312790,7450,7450,7450,7450,0
|
|
20230630,185500,885312790,7450,7450,7450,7450,0
|
|
20230630,185400,885312790,7450,7450,7450,7450,0
|
|
20230630,185300,885312790,7450,7450,7450,7450,0
|
|
20230630,185200,885312790,7450,7450,7450,7450,0
|
|
20230630,185100,885312790,7450,7450,7450,7450,0
|
|
20230630,185000,885312790,7450,7450,7450,7450,0
|
|
20230630,184900,885312790,7450,7450,7450,7450,0
|
|
20230630,184800,885312790,7450,7450,7450,7450,0
|
|
20230630,184700,885312790,7450,7450,7450,7450,0
|
|
20230630,184600,885312790,7450,7450,7450,7450,0
|
|
20230630,184500,885312790,7450,7450,7450,7450,0
|
|
20230630,184400,885312790,7450,7450,7450,7450,0
|
|
20230630,184300,885312790,7450,7450,7450,7450,0
|
|
20230630,184200,885312790,7450,7450,7450,7450,0
|
|
20230630,184100,885312790,7450,7450,7450,7450,0
|
|
20230630,184000,885312790,7450,7450,7450,7450,0
|
|
20230630,183900,885312790,7450,7450,7450,7450,0
|
|
20230630,183800,885312790,7450,7450,7450,7450,0
|
|
20230630,183700,885312790,7450,7450,7450,7450,0
|
|
20230630,183600,885312790,7450,7450,7450,7450,0
|
|
20230630,183500,885312790,7450,7450,7450,7450,5957
|
|
20230630,183400,885312790,7450,7450,7450,7450,0
|
|
20230630,183300,885312790,7450,7450,7450,7450,0
|
|
20230630,183200,885312790,7450,7450,7450,7450,0
|
|
20230630,183100,885312790,7450,7450,7450,7450,0
|
|
20230630,183000,885312790,7450,7450,7450,7450,0
|
|
20230630,182900,885312790,7450,7450,7450,7450,0
|
|
20230630,182800,885312790,7450,7450,7450,7450,0
|
|
20230630,182700,885312790,7450,7450,7450,7450,0
|
|
20230630,182600,885312790,7450,7450,7450,7450,0
|
|
20230630,182500,885312790,7450,7450,7450,7450,0
|
|
20230630,182400,885312790,7450,7450,7450,7450,0
|
|
20230630,182300,885312790,7450,7450,7450,7450,0
|
|
20230630,182200,885312790,7450,7450,7450,7450,0
|
|
20230630,182100,885312790,7450,7450,7450,7450,0
|
|
20230630,182000,885312790,7450,7450,7450,7450,0
|
|
20230630,181900,885312790,7450,7450,7450,7450,0
|
|
20230630,181800,885312790,7450,7450,7450,7450,0
|
|
20230630,181700,885312790,7450,7450,7450,7450,0
|
|
20230630,181600,885312790,7450,7450,7450,7450,0
|
|
20230630,181500,885312790,7450,7450,7450,7450,0
|
|
20230630,181400,885312790,7450,7450,7450,7450,0
|
|
20230630,181300,885312790,7450,7450,7450,7450,0
|
|
20230630,181200,885312790,7450,7450,7450,7450,0
|
|
20230630,181100,885312790,7450,7450,7450,7450,0
|
|
20230630,181000,885312790,7450,7450,7450,7450,0
|
|
20230630,180900,885312790,7450,7450,7450,7450,0
|
|
20230630,180800,885312790,7450,7450,7450,7450,0
|
|
20230630,180700,885312790,7450,7450,7450,7450,0
|
|
20230630,180600,885312790,7450,7450,7450,7450,0
|
|
20230630,180500,885312790,7450,7450,7450,7450,5957
|
|
20230630,180400,885312790,7450,7450,7450,7450,0
|
|
20230630,180300,885312790,7450,7450,7450,7450,0
|
|
20230630,180200,885312790,7450,7450,7450,7450,0
|
|
20230630,180100,885312790,7450,7450,7450,7450,0
|
|
20230630,180000,885312790,7450,7450,7450,7450,0
|
|
20230630,175900,885312790,7450,7450,7450,7450,0
|
|
20230630,175800,885312790,7450,7450,7450,7450,0
|
|
20230630,175700,885312790,7450,7450,7450,7450,0
|
|
20230630,175600,885312790,7450,7450,7450,7450,0
|
|
20230630,175500,885312790,7450,7450,7450,7450,0
|
|
20230630,175400,885312790,7450,7450,7450,7450,0
|
|
20230630,175300,885312790,7450,7450,7450,7450,0
|
|
20230630,175200,885312790,7450,7450,7450,7450,0
|
|
20230630,175100,885312790,7450,7450,7450,7450,0
|
|
20230630,175000,885312790,7450,7450,7450,7450,0
|
|
20230630,174900,885312790,7450,7450,7450,7450,0
|
|
20230630,174800,885312790,7450,7450,7450,7450,0
|
|
20230630,174700,885312790,7450,7450,7450,7450,0
|
|
20230630,174600,885312790,7450,7450,7450,7450,0
|
|
20230630,174500,885312790,7450,7450,7450,7450,0
|
|
20230630,174400,885312790,7450,7450,7450,7450,0
|
|
20230630,174300,885312790,7450,7450,7450,7450,0
|
|
20230630,174200,885312790,7450,7450,7450,7450,0
|
|
20230630,174100,885312790,7450,7450,7450,7450,0
|
|
20230630,174000,885312790,7450,7450,7450,7450,0
|
|
20230630,173900,885312790,7450,7450,7450,7450,0
|
|
20230630,173800,885312790,7450,7450,7450,7450,0
|
|
20230630,173700,885312790,7450,7450,7450,7450,0
|
|
20230630,173600,885312790,7450,7450,7450,7450,0
|
|
20230630,173500,885312790,7450,7450,7450,7450,5957
|
|
20230630,173400,885312790,7450,7450,7450,7450,0
|
|
20230630,173300,885312790,7450,7450,7450,7450,0
|
|
20230630,173200,885312790,7450,7450,7450,7450,0
|
|
20230630,173100,885312790,7450,7450,7450,7450,0
|
|
20230630,173000,885312790,7450,7450,7450,7450,0
|
|
20230630,172900,885312790,7450,7450,7450,7450,0
|
|
20230630,172800,885312790,7450,7450,7450,7450,0
|
|
20230630,172700,885312790,7450,7450,7450,7450,0
|
|
20230630,172600,885312790,7450,7450,7450,7450,0
|
|
20230630,172500,885312790,7450,7450,7450,7450,0
|
|
20230630,172400,885312790,7450,7450,7450,7450,0
|
|
20230630,172300,885312790,7450,7450,7450,7450,0
|
|
20230630,172200,885312790,7450,7450,7450,7450,0
|
|
20230630,172100,885312790,7450,7450,7450,7450,0
|
|
20230630,172000,885312790,7450,7450,7450,7450,0
|
|
20230630,171900,885312790,7450,7450,7450,7450,0
|
|
20230630,171800,885312790,7450,7450,7450,7450,0
|
|
20230630,171700,885312790,7450,7450,7450,7450,0
|
|
20230630,171600,885312790,7450,7450,7450,7450,0
|
|
20230630,171500,885312790,7450,7450,7450,7450,0
|
|
20230630,171400,885312790,7450,7450,7450,7450,0
|
|
20230630,171300,885312790,7450,7450,7450,7450,0
|
|
20230630,171200,885312790,7450,7450,7450,7450,0
|
|
20230630,171100,885312790,7450,7450,7450,7450,0
|
|
20230630,171000,885312790,7450,7450,7450,7450,0
|
|
20230630,170900,885312790,7450,7450,7450,7450,0
|
|
20230630,170800,885312790,7450,7450,7450,7450,0
|
|
20230630,170700,885312790,7450,7450,7450,7450,0
|
|
20230630,170600,885312790,7450,7450,7450,7450,0
|
|
20230630,170500,885312790,7450,7450,7450,7450,5957
|
|
20230630,170400,885312790,7450,7450,7450,7450,0
|
|
20230630,170300,885312790,7450,7450,7450,7450,0
|
|
20230630,170200,885312790,7450,7450,7450,7450,0
|
|
20230630,170100,885312790,7450,7450,7450,7450,0
|
|
20230630,170000,885312790,7450,7450,7450,7450,0
|
|
20230630,165900,885312790,7450,7450,7450,7450,0
|
|
20230630,165800,885312790,7450,7450,7450,7450,0
|
|
20230630,165700,885312790,7450,7450,7450,7450,0
|
|
20230630,165600,885312790,7450,7450,7450,7450,0
|
|
20230630,165500,885312790,7450,7450,7450,7450,0
|
|
20230630,165400,885312790,7450,7450,7450,7450,0
|
|
20230630,165300,885312790,7450,7450,7450,7450,0
|
|
20230630,165200,885312790,7450,7450,7450,7450,0
|
|
20230630,165100,885312790,7450,7450,7450,7450,0
|
|
20230630,165000,885312790,7450,7450,7450,7450,0
|
|
20230630,164900,885312790,7450,7450,7450,7450,0
|
|
20230630,164800,885312790,7450,7450,7450,7450,0
|
|
20230630,164700,885312790,7450,7450,7450,7450,0
|
|
20230630,164600,885312790,7450,7450,7450,7450,0
|
|
20230630,164500,885312790,7450,7450,7450,7450,0
|
|
20230630,164400,885312790,7450,7450,7450,7450,0
|
|
20230630,164300,885312790,7450,7450,7450,7450,0
|
|
20230630,164200,885312790,7450,7450,7450,7450,0
|
|
20230630,164100,885312790,7450,7450,7450,7450,0
|
|
20230630,164000,885312790,7450,7450,7450,7450,0
|
|
20230630,163900,885312790,7450,7450,7450,7450,0
|
|
20230630,163800,885312790,7450,7450,7450,7450,0
|
|
20230630,163700,885312790,7450,7450,7450,7450,0
|
|
20230630,163600,885312790,7450,7450,7450,7450,0
|
|
20230630,163500,885312790,7450,7450,7450,7450,5957
|
|
20230630,163400,885312790,7450,7450,7450,7450,0
|
|
20230630,163300,885312790,7450,7450,7450,7450,0
|
|
20230630,163200,885312790,7450,7450,7450,7450,0
|
|
20230630,163100,885312790,7450,7450,7450,7450,0
|
|
20230630,163000,885312790,7450,7450,7450,7450,0
|
|
20230630,162900,885312790,7450,7450,7450,7450,0
|
|
20230630,162800,885312790,7450,7450,7450,7450,0
|
|
20230630,162700,885312790,7450,7450,7450,7450,0
|
|
20230630,162600,885312790,7450,7450,7450,7450,0
|
|
20230630,162500,885312790,7450,7450,7450,7450,0
|
|
20230630,162400,885312790,7450,7450,7450,7450,0
|
|
20230630,162300,885312790,7450,7450,7450,7450,0
|
|
20230630,162200,885312790,7450,7450,7450,7450,0
|
|
20230630,162100,885312790,7450,7450,7450,7450,0
|
|
20230630,162000,885312790,7450,7450,7450,7450,0
|
|
20230630,161900,885312790,7450,7450,7450,7450,0
|
|
20230630,161800,885312790,7450,7450,7450,7450,0
|
|
20230630,161700,885312790,7450,7450,7450,7450,0
|
|
20230630,161600,885312790,7450,7450,7450,7450,0
|
|
20230630,161500,885312790,7450,7450,7450,7450,0
|
|
20230630,161400,885312790,7450,7450,7450,7450,0
|
|
20230630,161300,885312790,7450,7450,7450,7450,0
|
|
20230630,161200,885312790,7450,7450,7450,7450,0
|
|
20230630,161100,885312790,7450,7450,7450,7450,0
|
|
20230630,161000,885312790,7450,7450,7450,7450,0
|
|
20230630,160900,885312790,7450,7450,7450,7450,0
|
|
20230630,160800,885312790,7450,7450,7450,7450,0
|
|
20230630,160700,885312790,7450,7450,7450,7450,0
|
|
20230630,160600,885312790,7450,7450,7450,7450,0
|
|
20230630,160500,885312790,7450,7450,7450,7450,5957
|
|
20230630,160400,885312790,7450,7450,7450,7450,0
|
|
20230630,160300,885312790,7450,7450,7450,7450,0
|
|
20230630,160200,885312790,7450,7450,7450,7450,0
|
|
20230630,160100,885312790,7450,7450,7450,7450,0
|
|
20230630,160000,885312790,7450,7450,7450,7450,0
|
|
20230630,155900,885312790,7450,7450,7450,7450,0
|
|
20230630,155800,885312790,7450,7450,7450,7450,0
|
|
20230630,155700,885312790,7450,7450,7450,7450,0
|
|
20230630,155600,885312790,7450,7450,7450,7450,0
|
|
20230630,155500,885312790,7450,7450,7450,7450,0
|
|
20230630,155400,885312790,7450,7450,7450,7450,0
|
|
20230630,155300,885312790,7450,7450,7450,7450,0
|
|
20230630,155200,885312790,7450,7450,7450,7450,0
|
|
20230630,155100,885312790,7450,7450,7450,7450,0
|
|
20230630,155000,885312790,7450,7450,7450,7450,0
|
|
20230630,154900,885312790,7450,7450,7450,7450,0
|
|
20230630,154800,885312790,7450,7450,7450,7450,0
|
|
20230630,154700,885312790,7450,7450,7450,7450,0
|
|
20230630,154600,885312790,7450,7450,7450,7450,0
|
|
20230630,154500,885312790,7450,7450,7450,7450,0
|
|
20230630,154400,885312790,7450,7450,7450,7450,0
|
|
20230630,154300,885312790,7450,7450,7450,7450,0
|
|
20230630,154200,885312790,7450,7450,7450,7450,0
|
|
20230630,154100,885312790,7450,7450,7450,7450,0
|
|
20230630,154000,885312790,7450,7450,7450,7450,0
|
|
20230630,153900,885312790,7450,7450,7450,7450,0
|
|
20230630,153800,885312790,7450,7450,7450,7450,0
|
|
20230630,153700,885312790,7450,7450,7450,7450,0
|
|
20230630,153600,885312790,7450,7450,7450,7450,0
|
|
20230630,153500,885312790,7450,7450,7450,7450,5957
|
|
20230630,153400,885312790,7450,7450,7450,7450,0
|
|
20230630,153300,885312790,7450,7450,7450,7450,0
|
|
20230630,153200,885312790,7450,7450,7450,7450,0
|
|
20230630,153100,885312790,7450,7450,7450,7450,0
|
|
20230630,153000,885312790,7450,7450,7450,7450,5957
|
|
20230630,152900,840933140,7460,7460,7460,7460,0
|
|
20230630,152800,840933140,7460,7460,7460,7460,0
|
|
20230630,152700,840933140,7460,7460,7460,7460,0
|
|
20230630,152600,840933140,7460,7460,7460,7460,0
|
|
20230630,152500,840933140,7460,7460,7460,7460,0
|
|
20230630,152400,840933140,7460,7460,7460,7460,0
|
|
20230630,152300,840933140,7460,7460,7460,7460,0
|
|
20230630,152200,840933140,7460,7460,7460,7460,0
|
|
20230630,152100,840933140,7460,7460,7460,7460,0
|
|
20230630,152000,840933140,7460,7460,7460,7460,0
|
|
20230630,151900,840933140,7460,7390,7460,7390,1610
|
|
20230630,151800,828965450,7380,7370,7380,7370,300
|
|
20230630,151700,826752450,7360,7350,7360,7350,505
|
|
20230630,151600,823036550,7360,7380,7390,7360,2289
|
|
20230630,151500,806189260,7380,7340,7380,7340,801
|
|
20230630,151400,800281400,7350,7350,7350,7350,114
|
|
20230630,151300,799443500,7330,7340,7340,7330,332
|
|
20230630,151200,797007510,7340,7340,7340,7340,0
|
|
20230630,151100,797007510,7340,7330,7340,7320,92
|
|
20230630,151000,796334040,7340,7340,7340,7340,0
|
|
20230630,150900,796334040,7340,7320,7340,7320,90
|
|
20230630,150800,795675220,7340,7340,7340,7340,380
|
|
20230630,150700,792886020,7340,7320,7340,7320,90
|
|
20230630,150600,792227200,7340,7340,7340,7320,178
|
|
20230630,150500,790923620,7340,7340,7340,7320,105
|
|
20230630,150400,790154700,7340,7320,7340,7310,1549
|
|
20230630,150300,778815910,7340,7320,7340,7320,91
|
|
20230630,150200,778149770,7340,7320,7340,7320,331
|
|
20230630,150100,775723410,7340,7340,7340,7340,233
|
|
20230630,150000,774013190,7340,7320,7340,7320,95
|
|
20230630,145900,773317690,7340,7340,7340,7340,2
|
|
20230630,145800,773303010,7330,7310,7330,7310,611
|
|
20230630,145700,768828690,7320,7310,7320,7310,1394
|
|
20230630,145600,758638540,7320,7320,7320,7310,268
|
|
20230630,145500,756677680,7320,7320,7320,7320,105
|
|
20230630,145400,755909080,7320,7320,7320,7320,52
|
|
20230630,145300,755528440,7320,7320,7320,7320,0
|
|
20230630,145200,755528440,7320,7320,7320,7320,289
|
|
20230630,145100,753412960,7320,7320,7320,7320,0
|
|
20230630,145000,753412960,7320,7320,7320,7320,89
|
|
20230630,144900,752761480,7320,7320,7320,7320,690
|
|
20230630,144800,747710680,7330,7330,7330,7330,84
|
|
20230630,144700,747094960,7330,7330,7330,7330,558
|
|
20230630,144600,743004820,7340,7340,7340,7340,20
|
|
20230630,144500,742858020,7340,7340,7340,7340,30
|
|
20230630,144400,742637820,7350,7350,7350,7350,0
|
|
20230630,144300,742637820,7350,7350,7350,7350,80
|
|
20230630,144200,742049820,7360,7360,7360,7360,15
|
|
20230630,144100,741939420,7380,7380,7380,7380,998
|
|
20230630,144000,734574180,7380,7380,7380,7380,0
|
|
20230630,143900,734574180,7380,7330,7380,7330,189
|
|
20230630,143800,733183810,7330,7330,7330,7330,30
|
|
20230630,143700,732963910,7330,7340,7340,7330,177
|
|
20230630,143600,731666120,7330,7330,7330,7330,0
|
|
20230630,143500,731666120,7330,7330,7330,7330,89
|
|
20230630,143400,731013750,7320,7320,7320,7320,0
|
|
20230630,143300,731013750,7320,7320,7320,7320,90
|
|
20230630,143200,730354950,7290,7350,7360,7290,3977
|
|
20230630,143100,701240610,7350,7350,7350,7350,0
|
|
20230630,143000,701240610,7350,7350,7350,7350,129
|
|
20230630,142900,700292460,7380,7380,7380,7380,60
|
|
20230630,142800,699849660,7380,7340,7380,7340,124
|
|
20230630,142700,698938100,7340,7340,7340,7340,1
|
|
20230630,142600,698930760,7340,7340,7340,7340,90
|
|
20230630,142500,698270160,7340,7340,7340,7340,0
|
|
20230630,142400,698270160,7340,7340,7380,7340,366
|
|
20230630,142300,695583680,7340,7340,7340,7340,0
|
|
20230630,142200,695583680,7340,7330,7340,7330,105
|
|
20230630,142100,694813870,7330,7330,7330,7330,229
|
|
20230630,142000,693135300,7330,7320,7330,7320,215
|
|
20230630,141900,691560240,7330,7340,7340,7330,267
|
|
20230630,141800,689602930,7330,7330,7330,7330,90
|
|
20230630,141700,688943230,7330,7330,7340,7330,91
|
|
20230630,141600,688276190,7340,7340,7340,7340,8
|
|
20230630,141500,688217470,7340,7340,7340,7340,90
|
|
20230630,141400,687556870,7340,7330,7350,7330,1318
|
|
20230630,141300,677884100,7320,7320,7320,7320,116
|
|
20230630,141200,677034980,7320,7320,7320,7320,0
|
|
20230630,141100,677034980,7320,7320,7320,7310,257
|
|
20230630,141000,675154640,7320,7320,7320,7320,15
|
|
20230630,140900,675044840,7310,7310,7310,7310,174
|
|
20230630,140800,673772900,7330,7320,7330,7320,509
|
|
20230630,140700,670047010,7310,7310,7310,7310,89
|
|
20230630,140600,669396420,7310,7310,7310,7310,0
|
|
20230630,140500,669396420,7310,7310,7310,7310,89
|
|
20230630,140400,668745830,7310,7310,7310,7310,0
|
|
20230630,140300,668745830,7310,7310,7310,7310,90
|
|
20230630,140200,668087930,7320,7320,7320,7320,56
|
|
20230630,140100,667678010,7330,7330,7330,7330,0
|
|
20230630,140000,667678010,7330,7320,7330,7320,94
|
|
20230630,135900,666989890,7320,7320,7320,7320,210
|
|
20230630,135800,665452690,7320,7310,7320,7310,321
|
|
20230630,135700,663103860,7310,7310,7310,7310,0
|
|
20230630,135600,663103860,7310,7310,7310,7310,90
|
|
20230630,135500,662445960,7310,7310,7310,7310,0
|
|
20230630,135400,662445960,7310,7320,7320,7310,65
|
|
20230630,135300,661970170,7320,7320,7320,7320,0
|
|
20230630,135200,661970170,7320,7320,7320,7320,89
|
|
20230630,135100,661318690,7330,7330,7330,7330,0
|
|
20230630,135000,661318690,7330,7330,7330,7330,20
|
|
20230630,134900,661172090,7330,7330,7330,7330,0
|
|
20230630,134800,661172090,7330,7330,7330,7330,3168
|
|
20230630,134700,637950650,7330,7330,7330,7330,89
|
|
20230630,134600,637298280,7340,7340,7340,7340,0
|
|
20230630,134500,637298280,7340,7330,7340,7330,96
|
|
20230630,134400,636594580,7330,7330,7330,7330,0
|
|
20230630,134300,636594580,7330,7330,7330,7330,89
|
|
20230630,134200,635942210,7330,7330,7330,7330,5
|
|
20230630,134100,635905560,7330,7330,7330,7330,90
|
|
20230630,134000,635245860,7340,7330,7340,7330,420
|
|
20230630,133900,632164260,7330,7330,7330,7330,88
|
|
20230630,133800,631519220,7340,7340,7340,7340,659
|
|
20230630,133700,626682160,7340,7340,7340,7340,90
|
|
20230630,133600,626021560,7340,7340,7340,7340,0
|
|
20230630,133500,626021560,7340,7340,7340,7340,89
|
|
20230630,133400,625368300,7340,7340,7340,7340,0
|
|
20230630,133300,625368300,7340,7340,7350,7340,125
|
|
20230630,133200,624450750,7340,7340,7340,7340,89
|
|
20230630,133100,623797490,7380,7340,7380,7340,718
|
|
20230630,133000,618507310,7320,7320,7340,7320,234
|
|
20230630,132900,616794350,7320,7320,7320,7320,0
|
|
20230630,132800,616794350,7320,7320,7320,7320,89
|
|
20230630,132700,616142870,7340,7320,7340,7320,74
|
|
20230630,132600,615599910,7320,7330,7330,7320,236
|
|
20230630,132500,613870930,7340,7340,7340,7340,40
|
|
20230630,132400,613577330,7330,7330,7330,7330,161
|
|
20230630,132300,612397200,7340,7340,7340,7340,0
|
|
20230630,132200,612397200,7340,7330,7340,7330,100
|
|
20230630,132100,611664100,7330,7330,7330,7330,0
|
|
20230630,132000,611664100,7330,7330,7330,7330,89
|
|
20230630,131900,611011730,7340,7340,7340,7340,0
|
|
20230630,131800,611011730,7340,7340,7350,7330,298
|
|
20230630,131700,608825360,7330,7310,7330,7310,336
|
|
20230630,131600,606364330,7310,7310,7310,7310,0
|
|
20230630,131500,606364330,7310,7310,7310,7310,90
|
|
20230630,131400,605706430,7320,7310,7320,7310,123
|
|
20230630,131300,604806130,7300,7300,7300,7300,89
|
|
20230630,131200,604156430,7320,7320,7320,7320,0
|
|
20230630,131100,604156430,7320,7300,7320,7300,92
|
|
20230630,131000,603484810,7300,7290,7300,7290,4
|
|
20230630,130900,603455620,7290,7320,7320,7290,372
|
|
20230630,130800,600735290,7320,7300,7320,7300,200
|
|
20230630,130700,599273340,7300,7300,7310,7300,326
|
|
20230630,130600,596893530,7300,7300,7300,7290,64
|
|
20230630,130500,596426340,7300,7270,7300,7270,100
|
|
20230630,130400,595699200,7270,7270,7270,7270,0
|
|
20230630,130300,595699200,7270,7270,7270,7270,90
|
|
20230630,130200,595044900,7270,7260,7270,7260,162
|
|
20230630,130100,593868050,7290,7290,7290,7290,0
|
|
20230630,130000,593868050,7290,7270,7290,7270,182
|
|
20230630,125900,592543090,7290,7270,7290,7270,43
|
|
20230630,125800,592230460,7270,7270,7270,7270,48
|
|
20230630,125700,591881500,7290,7290,7290,7290,1
|
|
20230630,125600,591874210,7270,7260,7270,7260,92
|
|
20230630,125500,591206280,7250,7260,7260,7250,51
|
|
20230630,125400,590836520,7250,7260,7260,7250,106
|
|
20230630,125300,590067110,7250,7250,7250,7250,0
|
|
20230630,125200,590067110,7250,7250,7250,7250,90
|
|
20230630,125100,589414610,7250,7250,7250,7250,0
|
|
20230630,125000,589414610,7250,7250,7250,7250,89
|
|
20230630,124900,588769360,7290,7250,7290,7240,1028
|
|
20230630,124800,581326000,7250,7260,7260,7250,224
|
|
20230630,124700,579701760,7260,7260,7260,7260,89
|
|
20230630,124600,579055620,7290,7280,7290,7280,70
|
|
20230630,124500,578546000,7280,7280,7280,7280,103
|
|
20230630,124400,577796160,7280,7270,7280,7270,51
|
|
20230630,124300,577424890,7280,7260,7280,7260,90
|
|
20230630,124200,576771470,7260,7260,7260,7260,47
|
|
20230630,124100,576430250,7260,7270,7280,7260,75
|
|
20230630,124000,575885630,7280,7260,7280,7260,223
|
|
20230630,123900,574266630,7240,7240,7240,7240,88
|
|
20230630,123800,573629510,7240,7240,7240,7240,0
|
|
20230630,123700,573629510,7240,7240,7240,7240,90
|
|
20230630,123600,572977910,7260,7260,7260,7260,3
|
|
20230630,123500,572956130,7230,7230,7230,7230,89
|
|
20230630,123400,572312660,7230,7230,7230,7230,5
|
|
20230630,123300,572276510,7230,7230,7230,7230,111
|
|
20230630,123200,571473980,7230,7230,7230,7230,94
|
|
20230630,123100,570794360,7260,7260,7260,7260,0
|
|
20230630,123000,570794360,7260,7230,7260,7230,92
|
|
20230630,122900,570129150,7260,7240,7260,7240,2
|
|
20230630,122800,570114650,7230,7230,7230,7230,292
|
|
20230630,122700,568003490,7260,7260,7260,7260,1
|
|
20230630,122600,567996230,7230,7230,7230,7230,295
|
|
20230630,122500,565863380,7260,7230,7260,7230,8
|
|
20230630,122400,565805500,7230,7260,7260,7230,98
|
|
20230630,122300,565096930,7230,7220,7260,7220,78
|
|
20230630,122200,564533660,7220,7210,7220,7210,91
|
|
20230630,122100,563877540,7220,7220,7220,7220,3
|
|
20230630,122000,563855880,7220,7230,7260,7220,22
|
|
20230630,121900,563696990,7200,7210,7210,7200,918
|
|
20230630,121800,557078710,7210,7210,7210,7210,1279
|
|
20230630,121700,547857120,7210,7220,7220,7210,1493
|
|
20230630,121600,537090900,7230,7230,7230,7230,364
|
|
20230630,121500,534459180,7230,7230,7230,7230,90
|
|
20230630,121400,533808480,7230,7230,7230,7230,200
|
|
20230630,121300,532362480,7230,7230,7230,7230,89
|
|
20230630,121200,531719010,7240,7240,7240,7240,1
|
|
20230630,121100,531711770,7240,7230,7240,7230,140
|
|
20230630,121000,530699070,7230,7260,7260,7230,21
|
|
20230630,120900,530547210,7230,7230,7230,7230,124
|
|
20230630,120800,529650690,7230,7250,7260,7230,136
|
|
20230630,120700,528667330,7220,7220,7220,7220,90
|
|
20230630,120600,528017530,7220,7240,7240,7220,3282
|
|
20230630,120500,504319490,7220,7220,7220,7220,89
|
|
20230630,120400,503676910,7210,7210,7210,7210,0
|
|
20230630,120300,503676910,7210,7240,7240,7210,191
|
|
20230630,120200,502296770,7210,7210,7210,7210,89
|
|
20230630,120100,501655080,7240,7240,7240,7240,0
|
|
20230630,120000,501655080,7240,7210,7240,7200,1108
|
|
20230630,115900,493673120,7210,7230,7230,7210,742
|
|
20230630,115800,488321910,7230,7230,7230,7230,551
|
|
20230630,115700,484338180,7240,7240,7240,7240,10
|
|
20230630,115600,484265780,7240,7250,7250,7240,741
|
|
20230630,115500,478899520,7250,7250,7250,7250,0
|
|
20230630,115400,478899520,7250,7250,7250,7250,88
|
|
20230630,115300,478261520,7250,7250,7250,7250,0
|
|
20230630,115200,478261520,7250,7250,7250,7250,341
|
|
20230630,115100,475789270,7250,7250,7250,7250,1
|
|
20230630,115000,475782020,7250,7250,7250,7250,20
|
|
20230630,114900,475637020,7250,7250,7250,7250,0
|
|
20230630,114800,475637020,7250,7270,7270,7250,6452
|
|
20230630,114700,428849970,7270,7270,7270,7270,119
|
|
20230630,114600,427984840,7280,7270,7280,7270,4
|
|
20230630,114500,427955740,7270,7270,7270,7270,590
|
|
20230630,114400,423666440,7280,7280,7280,7280,10
|
|
20230630,114300,423593640,7270,7270,7270,7270,89
|
|
20230630,114200,422946610,7280,7280,7280,7280,10
|
|
20230630,114100,422873810,7280,7280,7280,7280,13
|
|
20230630,114000,422779170,7290,7280,7290,7280,20
|
|
20230630,113900,422633550,7280,7290,7290,7280,76
|
|
20230630,113800,422080260,7280,7280,7280,7280,3
|
|
20230630,113700,422058420,7280,7290,7290,7280,91
|
|
20230630,113600,421395930,7280,7280,7280,7280,78
|
|
20230630,113500,420828090,7270,7280,7280,7270,100
|
|
20230630,113400,420100980,7280,7280,7280,7280,2
|
|
20230630,113300,420086420,7290,7280,7290,7280,101
|
|
20230630,113200,419351030,7290,7290,7290,7290,0
|
|
20230630,113100,419351030,7290,7290,7290,7290,0
|
|
20230630,113000,419351030,7290,7270,7290,7270,92
|
|
20230630,112900,418682160,7280,7280,7280,7280,39
|
|
20230630,112800,418398240,7280,7270,7280,7270,139
|
|
20230630,112700,417387210,7280,7280,7280,7280,0
|
|
20230630,112600,417387210,7280,7280,7280,7280,1
|
|
20230630,112500,417379930,7300,7300,7300,7300,0
|
|
20230630,112400,417379930,7300,7260,7300,7260,239
|
|
20230630,112300,415644750,7260,7280,7280,7250,1558
|
|
20230630,112200,404331000,7280,7300,7300,7280,829
|
|
20230630,112100,398295780,7280,7280,7280,7280,0
|
|
20230630,112000,398295780,7280,7310,7310,7280,291
|
|
20230630,111900,396173820,7300,7300,7300,7300,0
|
|
20230630,111800,396173820,7300,7300,7300,7300,90
|
|
20230630,111700,395516820,7310,7300,7310,7300,94
|
|
20230630,111600,394830570,7300,7300,7300,7300,0
|
|
20230630,111500,394830570,7300,7300,7300,7300,90
|
|
20230630,111400,394173570,7300,7300,7300,7300,0
|
|
20230630,111300,394173570,7300,7300,7300,7300,89
|
|
20230630,111200,393523870,7310,7310,7310,7310,0
|
|
20230630,111100,393523870,7310,7300,7310,7300,93
|
|
20230630,111000,392844960,7310,7310,7310,7310,4
|
|
20230630,110900,392815720,7310,7280,7310,7280,303
|
|
20230630,110800,390605540,7300,7310,7310,7260,15292
|
|
20230630,110700,279514190,7300,7300,7300,7300,90
|
|
20230630,110600,278857190,7320,7320,7320,7320,0
|
|
20230630,110500,278857190,7320,7310,7320,7300,201
|
|
20230630,110400,277388670,7310,7310,7310,7310,80
|
|
20230630,110300,276803870,7300,7300,7300,7300,270
|
|
20230630,110200,274832870,7310,7310,7310,7310,10
|
|
20230630,110100,274759770,7320,7310,7320,7300,221
|
|
20230630,110000,273145550,7310,7310,7310,7310,239
|
|
20230630,105900,271398460,7310,7310,7310,7310,0
|
|
20230630,105800,271398460,7310,7310,7310,7310,189
|
|
20230630,105700,270016870,7320,7320,7320,7320,0
|
|
20230630,105600,270016870,7320,7300,7320,7300,153
|
|
20230630,105500,268899330,7310,7310,7310,7310,0
|
|
20230630,105400,268899330,7310,7310,7310,7310,31
|
|
20230630,105300,268672720,7320,7320,7320,7320,0
|
|
20230630,105200,268672720,7320,7320,7320,7320,22
|
|
20230630,105100,268511680,7340,7320,7340,7320,79
|
|
20230630,105000,267933380,7320,7320,7330,7320,21
|
|
20230630,104900,267779650,7300,7320,7320,7300,206
|
|
20230630,104800,266272470,7360,7340,7360,7340,12
|
|
20230630,104700,266184370,7300,7330,7330,7300,2089
|
|
20230630,104600,250912370,7330,7330,7330,7330,0
|
|
20230630,104500,250912370,7330,7330,7330,7330,90
|
|
20230630,104400,250252670,7320,7360,7360,7320,35
|
|
20230630,104300,249996430,7330,7330,7330,7330,90
|
|
20230630,104200,249336730,7330,7330,7330,7330,214
|
|
20230630,104100,247768110,7330,7330,7330,7330,90
|
|
20230630,104000,247108410,7330,7340,7340,7330,424
|
|
20230630,103900,244000040,7340,7350,7350,7340,386
|
|
20230630,103800,241162950,7350,7350,7350,7350,3
|
|
20230630,103700,241140900,7350,7360,7360,7350,98
|
|
20230630,103600,240420570,7350,7350,7350,7350,5
|
|
20230630,103500,240383820,7360,7350,7380,7350,46
|
|
20230630,103400,240045300,7350,7350,7350,7350,61
|
|
20230630,103300,239596950,7350,7360,7360,7350,112
|
|
20230630,103200,238773540,7370,7370,7370,7370,1
|
|
20230630,103100,238766170,7380,7380,7380,7380,700
|
|
20230630,103000,233600170,7380,7350,7390,7340,917
|
|
20230630,102900,226856980,7380,7350,7380,7350,211
|
|
20230630,102800,225301160,7350,7360,7360,7350,370
|
|
20230630,102700,222580770,7360,7360,7360,7360,0
|
|
20230630,102600,222580770,7360,7360,7360,7360,89
|
|
20230630,102500,221925730,7370,7370,7370,7370,0
|
|
20230630,102400,221925730,7370,7370,7370,7360,108
|
|
20230630,102300,221130670,7370,7370,7370,7370,0
|
|
20230630,102200,221130670,7370,7370,7380,7370,52
|
|
20230630,102100,220747420,7370,7370,7370,7370,10
|
|
20230630,102000,220673720,7370,7370,7370,7370,78
|
|
20230630,101900,220098860,7380,7380,7380,7380,0
|
|
20230630,101800,220098860,7380,7380,7380,7380,8
|
|
20230630,101700,220039820,7370,7370,7370,7370,100
|
|
20230630,101600,219302820,7400,7400,7400,7390,7
|
|
20230630,101500,219251030,7380,7350,7400,7350,1002
|
|
20230630,101400,211864900,7330,7360,7360,7320,1693
|
|
20230630,101300,199453990,7370,7370,7370,7370,149
|
|
20230630,101200,198355860,7370,7370,7370,7370,3
|
|
20230630,101100,198333750,7360,7360,7360,7360,0
|
|
20230630,101000,198333750,7360,7360,7360,7360,0
|
|
20230630,100900,198333750,7360,7360,7360,7360,500
|
|
20230630,100800,194653750,7360,7370,7370,7360,422
|
|
20230630,100700,191544610,7360,7400,7400,7360,588
|
|
20230630,100600,187205640,7410,7410,7410,7410,0
|
|
20230630,100500,187205640,7410,7410,7410,7410,1
|
|
20230630,100400,187198230,7420,7410,7420,7410,2
|
|
20230630,100300,187183400,7400,7400,7400,7400,90
|
|
20230630,100200,186517400,7400,7400,7400,7400,89
|
|
20230630,100100,185858800,7450,7400,7450,7400,2
|
|
20230630,100000,185843950,7460,7380,7460,7380,518
|
|
20230630,095900,182010190,7370,7370,7370,7370,341
|
|
20230630,095800,179497020,7360,7380,7380,7330,2272
|
|
20230630,095700,162789040,7370,7370,7370,7370,0
|
|
20230630,095600,162789040,7370,7400,7400,7370,415
|
|
20230630,095500,159730460,7390,7390,7390,7390,51
|
|
20230630,095400,159353570,7390,7390,7390,7390,2
|
|
20230630,095300,159338790,7430,7430,7430,7430,0
|
|
20230630,095200,159338790,7430,7360,7430,7360,474
|
|
20230630,095100,155838770,7350,7390,7390,7350,2801
|
|
20230630,095000,135211330,7380,7390,7390,7380,827
|
|
20230630,094900,129103650,7390,7390,7390,7390,0
|
|
20230630,094800,129103650,7390,7390,7390,7390,43
|
|
20230630,094700,128785880,7430,7430,7430,7430,0
|
|
20230630,094600,128785880,7430,7420,7430,7420,11
|
|
20230630,094500,128704250,7420,7430,7430,7390,819
|
|
20230630,094400,122638070,7440,7440,7440,7440,0
|
|
20230630,094300,122638070,7440,7500,7500,7440,10
|
|
20230630,094200,122563610,7440,7480,7480,7440,2
|
|
20230630,094100,122548690,7430,7410,7480,7400,1010
|
|
20230630,094000,115010350,7410,7390,7410,7390,7
|
|
20230630,093900,114958540,7390,7390,7390,7390,0
|
|
20230630,093800,114958540,7390,7410,7420,7380,1739
|
|
20230630,093700,102108650,7410,7420,7420,7410,32
|
|
20230630,093600,101871500,7420,7420,7420,7420,2
|
|
20230630,093500,101856660,7420,7430,7430,7420,51
|
|
20230630,093400,101478080,7430,7430,7430,7430,2
|
|
20230630,093300,101463220,7430,7440,7440,7430,91
|
|
20230630,093200,100786190,7430,7430,7430,7430,90
|
|
20230630,093100,100117490,7430,7430,7430,7430,74
|
|
20230630,093000,99567670,7430,7420,7430,7420,92
|
|
20230630,092900,98885020,7430,7430,7430,7430,21
|
|
20230630,092800,98728990,7420,7430,7430,7420,57
|
|
20230630,092700,98305550,7450,7450,7450,7450,0
|
|
20230630,092600,98305550,7450,7410,7450,7410,150
|
|
20230630,092500,97194010,7410,7410,7410,7410,64
|
|
20230630,092400,96719770,7410,7400,7450,7400,1038
|
|
20230630,092300,89037100,7390,7390,7390,7390,681
|
|
20230630,092200,84004510,7400,7410,7410,7400,1118
|
|
20230630,092100,75726820,7420,7450,7450,7420,369
|
|
20230630,092000,72981970,7460,7470,7470,7460,36
|
|
20230630,091900,72713310,7470,7470,7470,7470,90
|
|
20230630,091800,72041010,7460,7470,7470,7460,117
|
|
20230630,091700,71167270,7470,7470,7470,7470,1
|
|
20230630,091600,71159800,7480,7480,7480,7480,0
|
|
20230630,091500,71159800,7480,7470,7480,7450,160
|
|
20230630,091400,69964650,7470,7470,7470,7470,4
|
|
20230630,091300,69934770,7480,7480,7480,7480,388
|
|
20230630,091200,67032530,7490,7520,7520,7490,2103
|
|
20230630,091100,51255620,7520,7540,7540,7520,260
|
|
20230630,091000,49297170,7570,7570,7570,7570,4872
|
|
20230630,090900,12416130,7580,7580,7580,7570,93
|
|
20230630,090800,11712080,7580,7580,7580,7580,0
|
|
20230630,090700,11712080,7580,7570,7580,7570,92
|
|
20230630,090600,11015620,7570,7570,7570,7570,30
|
|
20230630,090500,10788520,7580,7580,7580,7580,27
|
|
20230630,090400,10583860,7570,7580,7580,7570,282
|
|
20230630,090300,8448500,7520,7520,7520,7500,1090
|
|
20230630,090200,270580,7520,7520,7520,7520,0
|
|
20230630,090100,270580,7520,7530,7530,7520,14
|
|
20230630,090000,165200,7500,7600,7600,7500,22
|