643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,193900,2054007840,10400,10400,10400,10400,0
|
|
20230630,193800,2054007840,10400,10400,10400,10400,0
|
|
20230630,193700,2054007840,10400,10400,10400,10400,0
|
|
20230630,193600,2054007840,10400,10400,10400,10400,0
|
|
20230630,193500,2054007840,10400,10400,10400,10400,0
|
|
20230630,193400,2054007840,10400,10400,10400,10400,0
|
|
20230630,193300,2054007840,10400,10400,10400,10400,0
|
|
20230630,193200,2054007840,10400,10400,10400,10400,0
|
|
20230630,193100,2054007840,10400,10400,10400,10400,0
|
|
20230630,193000,2054007840,10400,10400,10400,10400,0
|
|
20230630,192900,2054007840,10400,10400,10400,10400,0
|
|
20230630,192800,2054007840,10400,10400,10400,10400,0
|
|
20230630,192700,2054007840,10400,10400,10400,10400,0
|
|
20230630,192600,2054007840,10400,10400,10400,10400,0
|
|
20230630,192500,2054007840,10400,10400,10400,10400,0
|
|
20230630,192400,2054007840,10400,10400,10400,10400,0
|
|
20230630,192300,2054007840,10400,10400,10400,10400,0
|
|
20230630,192200,2054007840,10400,10400,10400,10400,0
|
|
20230630,192100,2054007840,10400,10400,10400,10400,0
|
|
20230630,192000,2054007840,10400,10400,10400,10400,0
|
|
20230630,191900,2054007840,10400,10400,10400,10400,0
|
|
20230630,191800,2054007840,10400,10400,10400,10400,0
|
|
20230630,191700,2054007840,10400,10400,10400,10400,0
|
|
20230630,191600,2054007840,10400,10400,10400,10400,0
|
|
20230630,191500,2054007840,10400,10400,10400,10400,0
|
|
20230630,191400,2054007840,10400,10400,10400,10400,0
|
|
20230630,191300,2054007840,10400,10400,10400,10400,0
|
|
20230630,191200,2054007840,10400,10400,10400,10400,0
|
|
20230630,191100,2054007840,10400,10400,10400,10400,0
|
|
20230630,191000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,190900,2054007840,10400,10400,10400,10400,0
|
|
20230630,190800,2054007840,10400,10400,10400,10400,0
|
|
20230630,190700,2054007840,10400,10400,10400,10400,0
|
|
20230630,190600,2054007840,10400,10400,10400,10400,0
|
|
20230630,190500,2054007840,10400,10400,10400,10400,0
|
|
20230630,190400,2054007840,10400,10400,10400,10400,0
|
|
20230630,190300,2054007840,10400,10400,10400,10400,0
|
|
20230630,190200,2054007840,10400,10400,10400,10400,0
|
|
20230630,190100,2054007840,10400,10400,10400,10400,0
|
|
20230630,190000,2054007840,10400,10400,10400,10400,0
|
|
20230630,185900,2054007840,10400,10400,10400,10400,0
|
|
20230630,185800,2054007840,10400,10400,10400,10400,0
|
|
20230630,185700,2054007840,10400,10400,10400,10400,0
|
|
20230630,185600,2054007840,10400,10400,10400,10400,0
|
|
20230630,185500,2054007840,10400,10400,10400,10400,0
|
|
20230630,185400,2054007840,10400,10400,10400,10400,0
|
|
20230630,185300,2054007840,10400,10400,10400,10400,0
|
|
20230630,185200,2054007840,10400,10400,10400,10400,0
|
|
20230630,185100,2054007840,10400,10400,10400,10400,0
|
|
20230630,185000,2054007840,10400,10400,10400,10400,0
|
|
20230630,184900,2054007840,10400,10400,10400,10400,0
|
|
20230630,184800,2054007840,10400,10400,10400,10400,0
|
|
20230630,184700,2054007840,10400,10400,10400,10400,0
|
|
20230630,184600,2054007840,10400,10400,10400,10400,0
|
|
20230630,184500,2054007840,10400,10400,10400,10400,0
|
|
20230630,184400,2054007840,10400,10400,10400,10400,0
|
|
20230630,184300,2054007840,10400,10400,10400,10400,0
|
|
20230630,184200,2054007840,10400,10400,10400,10400,0
|
|
20230630,184100,2054007840,10400,10400,10400,10400,0
|
|
20230630,184000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,183900,2054007840,10400,10400,10400,10400,0
|
|
20230630,183800,2054007840,10400,10400,10400,10400,0
|
|
20230630,183700,2054007840,10400,10400,10400,10400,0
|
|
20230630,183600,2054007840,10400,10400,10400,10400,0
|
|
20230630,183500,2054007840,10400,10400,10400,10400,0
|
|
20230630,183400,2054007840,10400,10400,10400,10400,0
|
|
20230630,183300,2054007840,10400,10400,10400,10400,0
|
|
20230630,183200,2054007840,10400,10400,10400,10400,0
|
|
20230630,183100,2054007840,10400,10400,10400,10400,0
|
|
20230630,183000,2054007840,10400,10400,10400,10400,0
|
|
20230630,182900,2054007840,10400,10400,10400,10400,0
|
|
20230630,182800,2054007840,10400,10400,10400,10400,0
|
|
20230630,182700,2054007840,10400,10400,10400,10400,0
|
|
20230630,182600,2054007840,10400,10400,10400,10400,0
|
|
20230630,182500,2054007840,10400,10400,10400,10400,0
|
|
20230630,182400,2054007840,10400,10400,10400,10400,0
|
|
20230630,182300,2054007840,10400,10400,10400,10400,0
|
|
20230630,182200,2054007840,10400,10400,10400,10400,0
|
|
20230630,182100,2054007840,10400,10400,10400,10400,0
|
|
20230630,182000,2054007840,10400,10400,10400,10400,0
|
|
20230630,181900,2054007840,10400,10400,10400,10400,0
|
|
20230630,181800,2054007840,10400,10400,10400,10400,0
|
|
20230630,181700,2054007840,10400,10400,10400,10400,0
|
|
20230630,181600,2054007840,10400,10400,10400,10400,0
|
|
20230630,181500,2054007840,10400,10400,10400,10400,0
|
|
20230630,181400,2054007840,10400,10400,10400,10400,0
|
|
20230630,181300,2054007840,10400,10400,10400,10400,0
|
|
20230630,181200,2054007840,10400,10400,10400,10400,0
|
|
20230630,181100,2054007840,10400,10400,10400,10400,0
|
|
20230630,181000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,180900,2054007840,10400,10400,10400,10400,0
|
|
20230630,180800,2054007840,10400,10400,10400,10400,0
|
|
20230630,180700,2054007840,10400,10400,10400,10400,0
|
|
20230630,180600,2054007840,10400,10400,10400,10400,0
|
|
20230630,180500,2054007840,10400,10400,10400,10400,0
|
|
20230630,180400,2054007840,10400,10400,10400,10400,0
|
|
20230630,180300,2054007840,10400,10400,10400,10400,0
|
|
20230630,180200,2054007840,10400,10400,10400,10400,0
|
|
20230630,180100,2054007840,10400,10400,10400,10400,0
|
|
20230630,180000,2054007840,10400,10400,10400,10400,0
|
|
20230630,175900,2054007840,10400,10400,10400,10400,0
|
|
20230630,175800,2054007840,10400,10400,10400,10400,0
|
|
20230630,175700,2054007840,10400,10400,10400,10400,0
|
|
20230630,175600,2054007840,10400,10400,10400,10400,0
|
|
20230630,175500,2054007840,10400,10400,10400,10400,0
|
|
20230630,175400,2054007840,10400,10400,10400,10400,0
|
|
20230630,175300,2054007840,10400,10400,10400,10400,0
|
|
20230630,175200,2054007840,10400,10400,10400,10400,0
|
|
20230630,175100,2054007840,10400,10400,10400,10400,0
|
|
20230630,175000,2054007840,10400,10400,10400,10400,0
|
|
20230630,174900,2054007840,10400,10400,10400,10400,0
|
|
20230630,174800,2054007840,10400,10400,10400,10400,0
|
|
20230630,174700,2054007840,10400,10400,10400,10400,0
|
|
20230630,174600,2054007840,10400,10400,10400,10400,0
|
|
20230630,174500,2054007840,10400,10400,10400,10400,0
|
|
20230630,174400,2054007840,10400,10400,10400,10400,0
|
|
20230630,174300,2054007840,10400,10400,10400,10400,0
|
|
20230630,174200,2054007840,10400,10400,10400,10400,0
|
|
20230630,174100,2054007840,10400,10400,10400,10400,0
|
|
20230630,174000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,173900,2054007840,10400,10400,10400,10400,0
|
|
20230630,173800,2054007840,10400,10400,10400,10400,0
|
|
20230630,173700,2054007840,10400,10400,10400,10400,0
|
|
20230630,173600,2054007840,10400,10400,10400,10400,0
|
|
20230630,173500,2054007840,10400,10400,10400,10400,0
|
|
20230630,173400,2054007840,10400,10400,10400,10400,0
|
|
20230630,173300,2054007840,10400,10400,10400,10400,0
|
|
20230630,173200,2054007840,10400,10400,10400,10400,0
|
|
20230630,173100,2054007840,10400,10400,10400,10400,0
|
|
20230630,173000,2054007840,10400,10400,10400,10400,0
|
|
20230630,172900,2054007840,10400,10400,10400,10400,0
|
|
20230630,172800,2054007840,10400,10400,10400,10400,0
|
|
20230630,172700,2054007840,10400,10400,10400,10400,0
|
|
20230630,172600,2054007840,10400,10400,10400,10400,0
|
|
20230630,172500,2054007840,10400,10400,10400,10400,0
|
|
20230630,172400,2054007840,10400,10400,10400,10400,0
|
|
20230630,172300,2054007840,10400,10400,10400,10400,0
|
|
20230630,172200,2054007840,10400,10400,10400,10400,0
|
|
20230630,172100,2054007840,10400,10400,10400,10400,0
|
|
20230630,172000,2054007840,10400,10400,10400,10400,0
|
|
20230630,171900,2054007840,10400,10400,10400,10400,0
|
|
20230630,171800,2054007840,10400,10400,10400,10400,0
|
|
20230630,171700,2054007840,10400,10400,10400,10400,0
|
|
20230630,171600,2054007840,10400,10400,10400,10400,0
|
|
20230630,171500,2054007840,10400,10400,10400,10400,0
|
|
20230630,171400,2054007840,10400,10400,10400,10400,0
|
|
20230630,171300,2054007840,10400,10400,10400,10400,0
|
|
20230630,171200,2054007840,10400,10400,10400,10400,0
|
|
20230630,171100,2054007840,10400,10400,10400,10400,0
|
|
20230630,171000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,170900,2054007840,10400,10400,10400,10400,0
|
|
20230630,170800,2054007840,10400,10400,10400,10400,0
|
|
20230630,170700,2054007840,10400,10400,10400,10400,0
|
|
20230630,170600,2054007840,10400,10400,10400,10400,0
|
|
20230630,170500,2054007840,10400,10400,10400,10400,0
|
|
20230630,170400,2054007840,10400,10400,10400,10400,0
|
|
20230630,170300,2054007840,10400,10400,10400,10400,0
|
|
20230630,170200,2054007840,10400,10400,10400,10400,0
|
|
20230630,170100,2054007840,10400,10400,10400,10400,0
|
|
20230630,170000,2054007840,10400,10400,10400,10400,0
|
|
20230630,165900,2054007840,10400,10400,10400,10400,0
|
|
20230630,165800,2054007840,10400,10400,10400,10400,0
|
|
20230630,165700,2054007840,10400,10400,10400,10400,0
|
|
20230630,165600,2054007840,10400,10400,10400,10400,0
|
|
20230630,165500,2054007840,10400,10400,10400,10400,0
|
|
20230630,165400,2054007840,10400,10400,10400,10400,0
|
|
20230630,165300,2054007840,10400,10400,10400,10400,0
|
|
20230630,165200,2054007840,10400,10400,10400,10400,0
|
|
20230630,165100,2054007840,10400,10400,10400,10400,0
|
|
20230630,165000,2054007840,10400,10400,10400,10400,0
|
|
20230630,164900,2054007840,10400,10400,10400,10400,0
|
|
20230630,164800,2054007840,10400,10400,10400,10400,0
|
|
20230630,164700,2054007840,10400,10400,10400,10400,0
|
|
20230630,164600,2054007840,10400,10400,10400,10400,0
|
|
20230630,164500,2054007840,10400,10400,10400,10400,0
|
|
20230630,164400,2054007840,10400,10400,10400,10400,0
|
|
20230630,164300,2054007840,10400,10400,10400,10400,0
|
|
20230630,164200,2054007840,10400,10400,10400,10400,0
|
|
20230630,164100,2054007840,10400,10400,10400,10400,0
|
|
20230630,164000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,163900,2054007840,10400,10400,10400,10400,0
|
|
20230630,163800,2054007840,10400,10400,10400,10400,0
|
|
20230630,163700,2054007840,10400,10400,10400,10400,0
|
|
20230630,163600,2054007840,10400,10400,10400,10400,0
|
|
20230630,163500,2054007840,10400,10400,10400,10400,0
|
|
20230630,163400,2054007840,10400,10400,10400,10400,0
|
|
20230630,163300,2054007840,10400,10400,10400,10400,0
|
|
20230630,163200,2054007840,10400,10400,10400,10400,0
|
|
20230630,163100,2054007840,10400,10400,10400,10400,0
|
|
20230630,163000,2054007840,10400,10400,10400,10400,0
|
|
20230630,162900,2054007840,10400,10400,10400,10400,0
|
|
20230630,162800,2054007840,10400,10400,10400,10400,0
|
|
20230630,162700,2054007840,10400,10400,10400,10400,0
|
|
20230630,162600,2054007840,10400,10400,10400,10400,0
|
|
20230630,162500,2054007840,10400,10400,10400,10400,0
|
|
20230630,162400,2054007840,10400,10400,10400,10400,0
|
|
20230630,162300,2054007840,10400,10400,10400,10400,0
|
|
20230630,162200,2054007840,10400,10400,10400,10400,0
|
|
20230630,162100,2054007840,10400,10400,10400,10400,0
|
|
20230630,162000,2054007840,10400,10400,10400,10400,0
|
|
20230630,161900,2054007840,10400,10400,10400,10400,0
|
|
20230630,161800,2054007840,10400,10400,10400,10400,0
|
|
20230630,161700,2054007840,10400,10400,10400,10400,0
|
|
20230630,161600,2054007840,10400,10400,10400,10400,0
|
|
20230630,161500,2054007840,10400,10400,10400,10400,0
|
|
20230630,161400,2054007840,10400,10400,10400,10400,0
|
|
20230630,161300,2054007840,10400,10400,10400,10400,0
|
|
20230630,161200,2054007840,10400,10400,10400,10400,0
|
|
20230630,161100,2054007840,10400,10400,10400,10400,0
|
|
20230630,161000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,160900,2054007840,10400,10400,10400,10400,0
|
|
20230630,160800,2054007840,10400,10400,10400,10400,0
|
|
20230630,160700,2054007840,10400,10400,10400,10400,0
|
|
20230630,160600,2054007840,10400,10400,10400,10400,0
|
|
20230630,160500,2054007840,10400,10400,10400,10400,0
|
|
20230630,160400,2054007840,10400,10400,10400,10400,0
|
|
20230630,160300,2054007840,10400,10400,10400,10400,0
|
|
20230630,160200,2054007840,10400,10400,10400,10400,0
|
|
20230630,160100,2054007840,10400,10400,10400,10400,0
|
|
20230630,160000,2054007840,10400,10400,10400,10400,0
|
|
20230630,155900,2054007840,10400,10400,10400,10400,0
|
|
20230630,155800,2054007840,10400,10400,10400,10400,0
|
|
20230630,155700,2054007840,10400,10400,10400,10400,0
|
|
20230630,155600,2054007840,10400,10400,10400,10400,0
|
|
20230630,155500,2054007840,10400,10400,10400,10400,0
|
|
20230630,155400,2054007840,10400,10400,10400,10400,0
|
|
20230630,155300,2054007840,10400,10400,10400,10400,0
|
|
20230630,155200,2054007840,10400,10400,10400,10400,0
|
|
20230630,155100,2054007840,10400,10400,10400,10400,0
|
|
20230630,155000,2054007840,10400,10400,10400,10400,0
|
|
20230630,154900,2054007840,10400,10400,10400,10400,0
|
|
20230630,154800,2054007840,10400,10400,10400,10400,0
|
|
20230630,154700,2054007840,10400,10400,10400,10400,0
|
|
20230630,154600,2054007840,10400,10400,10400,10400,0
|
|
20230630,154500,2054007840,10400,10400,10400,10400,0
|
|
20230630,154400,2054007840,10400,10400,10400,10400,0
|
|
20230630,154300,2054007840,10400,10400,10400,10400,0
|
|
20230630,154200,2054007840,10400,10400,10400,10400,0
|
|
20230630,154100,2054007840,10400,10400,10400,10400,0
|
|
20230630,154000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,153900,2054007840,10400,10400,10400,10400,0
|
|
20230630,153800,2054007840,10400,10400,10400,10400,0
|
|
20230630,153700,2054007840,10400,10400,10400,10400,0
|
|
20230630,153600,2054007840,10400,10400,10400,10400,0
|
|
20230630,153500,2054007840,10400,10400,10400,10400,0
|
|
20230630,153400,2054007840,10400,10400,10400,10400,0
|
|
20230630,153300,2054007840,10400,10400,10400,10400,0
|
|
20230630,153200,2054007840,10400,10400,10400,10400,0
|
|
20230630,153100,2054007840,10400,10400,10400,10400,0
|
|
20230630,153000,2054007840,10400,10400,10400,10400,1153
|
|
20230630,152900,2042016640,10400,10400,10400,10400,0
|
|
20230630,152800,2042016640,10400,10400,10400,10400,0
|
|
20230630,152700,2042016640,10400,10400,10400,10400,0
|
|
20230630,152600,2042016640,10400,10400,10400,10400,0
|
|
20230630,152500,2042016640,10400,10400,10400,10400,0
|
|
20230630,152400,2042016640,10400,10400,10400,10400,0
|
|
20230630,152300,2042016640,10400,10400,10400,10400,0
|
|
20230630,152200,2042016640,10400,10400,10400,10400,0
|
|
20230630,152100,2042016640,10400,10400,10400,10400,0
|
|
20230630,152000,2042016640,10400,10400,10400,10400,0
|
|
20230630,151900,2042016640,10400,10400,10400,10400,1585
|
|
20230630,151800,2025532640,10390,10390,10400,10390,69
|
|
20230630,151700,2024815710,10390,10400,10400,10380,113
|
|
20230630,151600,2023641650,10390,10400,10400,10390,42
|
|
20230630,151500,2023205150,10400,10400,10400,10400,11
|
|
20230630,151400,2023090750,10420,10400,10420,10400,51
|
|
20230630,151300,2022560330,10420,10400,10420,10400,68
|
|
20230630,151200,2021851970,10420,10430,10430,10400,113
|
|
20230630,151100,2020673750,10430,10430,10430,10400,159
|
|
20230630,151000,2019017080,10430,10390,10430,10390,1980
|
|
20230630,150900,1998434130,10390,10390,10390,10390,382
|
|
20230630,150800,1994465150,10380,10380,10380,10360,1397
|
|
20230630,150700,1979969460,10380,10360,10380,10360,31
|
|
20230630,150600,1979648070,10360,10370,10370,10360,533
|
|
20230630,150500,1974125810,10370,10370,10370,10370,2
|
|
20230630,150400,1974105070,10370,10370,10370,10370,0
|
|
20230630,150300,1974105070,10370,10370,10370,10370,28
|
|
20230630,150200,1973814710,10370,10370,10370,10370,10
|
|
20230630,150100,1973711010,10370,10370,10370,10360,123
|
|
20230630,150000,1972436510,10370,10370,10380,10370,12
|
|
20230630,145900,1972312060,10390,10410,10410,10380,458
|
|
20230630,145800,1967550910,10430,10420,10430,10420,29
|
|
20230630,145700,1967248710,10440,10440,10440,10400,3
|
|
20230630,145600,1967217430,10400,10440,10440,10400,395
|
|
20230630,145500,1963108770,10410,10420,10440,10410,1235
|
|
20230630,145400,1950239800,10440,10440,10440,10420,119
|
|
20230630,145300,1948998400,10440,10430,10440,10420,230
|
|
20230630,145200,1946600020,10430,10430,10430,10430,366
|
|
20230630,145100,1942782640,10450,10430,10450,10430,1727
|
|
20230630,145000,1924756630,10440,10430,10440,10430,111
|
|
20230630,144900,1923598280,10420,10440,10440,10420,294
|
|
20230630,144800,1920531640,10440,10430,10440,10430,458
|
|
20230630,144700,1915753020,10420,10420,10420,10420,0
|
|
20230630,144600,1915753020,10420,10420,10420,10420,79
|
|
20230630,144500,1914929840,10430,10410,10430,10410,1040
|
|
20230630,144400,1904083160,10410,10430,10430,10410,80
|
|
20230630,144300,1903250340,10410,10410,10410,10410,29
|
|
20230630,144200,1902948450,10430,10420,10430,10410,59
|
|
20230630,144100,1902333960,10430,10430,10430,10430,32
|
|
20230630,144000,1902000200,10430,10420,10430,10400,1314
|
|
20230630,143900,1888326080,10410,10430,10430,10410,283
|
|
20230630,143800,1885378980,10430,10430,10430,10430,13
|
|
20230630,143700,1885243390,10430,10420,10430,10420,38
|
|
20230630,143600,1884847340,10440,10410,10440,10410,137
|
|
20230630,143500,1883419200,10400,10390,10400,10390,1225
|
|
20230630,143400,1870685800,10380,10380,10380,10380,29
|
|
20230630,143300,1870384780,10370,10390,10390,10370,4
|
|
20230630,143200,1870343280,10340,10350,10350,10340,1856
|
|
20230630,143100,1851144380,10390,10390,10390,10390,0
|
|
20230630,143000,1851144380,10390,10370,10390,10340,1604
|
|
20230630,142900,1834540370,10380,10380,10390,10380,157
|
|
20230630,142800,1832910700,10380,10380,10380,10380,22
|
|
20230630,142700,1832682340,10380,10390,10390,10380,77
|
|
20230630,142600,1831882600,10390,10390,10390,10390,29
|
|
20230630,142500,1831581290,10390,10370,10390,10370,64
|
|
20230630,142400,1830917380,10370,10400,10400,10370,234
|
|
20230630,142300,1828488950,10390,10390,10390,10390,20
|
|
20230630,142200,1828281150,10400,10400,10400,10400,171
|
|
20230630,142100,1826502750,10400,10380,10400,10360,848
|
|
20230630,142000,1817714190,10370,10400,10400,10370,925
|
|
20230630,141900,1808113840,10410,10400,10410,10400,32
|
|
20230630,141800,1807781010,10410,10410,10410,10400,271
|
|
20230630,141700,1804962130,10400,10400,10410,10400,446
|
|
20230630,141600,1800323320,10400,10400,10410,10400,755
|
|
20230630,141500,1792465390,10400,10410,10410,10400,88
|
|
20230630,141400,1791549710,10410,10410,10410,10410,30
|
|
20230630,141300,1791237410,10400,10400,10400,10400,90
|
|
20230630,141200,1790301410,10390,10400,10400,10390,58
|
|
20230630,141100,1789698240,10400,10400,10400,10380,473
|
|
20230630,141000,1784780180,10400,10400,10400,10400,184
|
|
20230630,140900,1782866580,10410,10420,10420,10410,194
|
|
20230630,140800,1780845790,10420,10420,10430,10420,173
|
|
20230630,140700,1779042840,10430,10430,10430,10430,31
|
|
20230630,140600,1778719510,10430,10390,10460,10370,2813
|
|
20230630,140500,1749385360,10380,10350,10380,10350,4074
|
|
20230630,140400,1707174080,10350,10360,10360,10340,347
|
|
20230630,140300,1703582550,10360,10370,10380,10360,1425
|
|
20230630,140200,1688811140,10370,10360,10370,10360,323
|
|
20230630,140100,1685464360,10350,10350,10350,10350,46
|
|
20230630,140000,1684988260,10340,10340,10340,10340,85
|
|
20230630,135900,1684109360,10340,10330,10340,10330,208
|
|
20230630,135800,1681958840,10340,10330,10340,10330,62
|
|
20230630,135700,1681317790,10320,10300,10320,10300,587
|
|
20230630,135600,1675260350,10310,10300,10310,10300,95
|
|
20230630,135500,1674281830,10300,10290,10300,10280,1708
|
|
20230630,135400,1656693790,10230,10230,10230,10230,0
|
|
20230630,135300,1656693790,10230,10290,10300,10230,1742
|
|
20230630,135200,1638796580,10290,10260,10290,10260,1454
|
|
20230630,135100,1623873680,10250,10250,10250,10240,484
|
|
20230630,135000,1618912780,10240,10240,10240,10240,87
|
|
20230630,134900,1618021900,10240,10230,10240,10220,1757
|
|
20230630,134800,1600038440,10230,10230,10230,10230,48
|
|
20230630,134700,1599547400,10230,10240,10240,10230,76
|
|
20230630,134600,1598769330,10240,10240,10240,10240,29
|
|
20230630,134500,1598472370,10230,10240,10240,10230,41
|
|
20230630,134400,1598052580,10230,10230,10230,10230,29
|
|
20230630,134300,1597755910,10220,10220,10220,10220,243
|
|
20230630,134200,1595272450,10220,10220,10220,10220,36
|
|
20230630,134100,1594904530,10210,10210,10210,10210,29
|
|
20230630,134000,1594608440,10220,10240,10240,10220,808
|
|
20230630,133900,1586343600,10240,10240,10240,10240,36
|
|
20230630,133800,1585974960,10240,10240,10240,10240,75
|
|
20230630,133700,1585206960,10240,10240,10240,10240,408
|
|
20230630,133600,1581029040,10240,10240,10240,10240,36
|
|
20230630,133500,1580660400,10240,10240,10240,10240,29
|
|
20230630,133400,1580363440,10240,10240,10240,10240,29
|
|
20230630,133300,1580066480,10240,10240,10240,10240,775
|
|
20230630,133200,1572130480,10240,10240,10240,10240,29
|
|
20230630,133100,1571833520,10250,10240,10250,10240,529
|
|
20230630,133000,1566411560,10260,10250,10260,10240,338
|
|
20230630,132900,1562947380,10250,10240,10250,10240,9
|
|
20230630,132800,1562855140,10240,10250,10250,10240,33
|
|
20230630,132700,1562516930,10250,10240,10250,10240,12
|
|
20230630,132600,1562393970,10240,10240,10250,10240,70
|
|
20230630,132500,1561676510,10240,10250,10250,10240,48
|
|
20230630,132400,1561184700,10250,10260,10260,10250,40
|
|
20230630,132300,1560774340,10250,10240,10250,10240,50
|
|
20230630,132200,1560261940,10240,10240,10240,10240,25
|
|
20230630,132100,1560005940,10230,10230,10240,10230,41
|
|
20230630,132000,1559586150,10230,10250,10250,10230,92
|
|
20230630,131900,1558644240,10260,10260,10260,10260,29
|
|
20230630,131800,1558346700,10260,10240,10260,10240,563
|
|
20230630,131700,1552580280,10260,10240,10260,10240,15
|
|
20230630,131600,1552426660,10250,10250,10270,10250,333
|
|
20230630,131500,1549009870,10240,10250,10260,10240,50
|
|
20230630,131400,1548497430,10240,10240,10250,10240,31
|
|
20230630,131300,1548179700,10250,10250,10250,10240,33
|
|
20230630,131200,1547841470,10250,10250,10250,10250,12
|
|
20230630,131100,1547718470,10230,10230,10230,10230,23
|
|
20230630,131000,1547483180,10230,10230,10230,10230,0
|
|
20230630,130900,1547483180,10230,10230,10230,10230,8
|
|
20230630,130800,1547401340,10230,10230,10230,10230,151
|
|
20230630,130700,1545856610,10250,10240,10250,10240,1080
|
|
20230630,130600,1534786830,10250,10250,10250,10250,100
|
|
20230630,130500,1533761830,10250,10230,10260,10230,1434
|
|
20230630,130400,1519072560,10210,10210,10210,10210,0
|
|
20230630,130300,1519072560,10210,10180,10210,10180,676
|
|
20230630,130200,1512175750,10190,10190,10190,10190,29
|
|
20230630,130100,1511880240,10200,10200,10200,10200,0
|
|
20230630,130000,1511880240,10200,10180,10200,10180,164
|
|
20230630,125900,1510209240,10180,10180,10180,10180,29
|
|
20230630,125800,1509914020,10180,10180,10180,10180,65
|
|
20230630,125700,1509252320,10190,10180,10190,10180,23
|
|
20230630,125600,1509018090,10160,10160,10160,10160,0
|
|
20230630,125500,1509018090,10160,10160,10160,10160,0
|
|
20230630,125400,1509018090,10160,10160,10160,10160,0
|
|
20230630,125300,1509018090,10160,10160,10160,10160,88
|
|
20230630,125200,1508124010,10160,10160,10160,10160,0
|
|
20230630,125100,1508124010,10160,10160,10160,10160,8
|
|
20230630,125000,1508042730,10160,10160,10160,10150,456
|
|
20230630,124900,1503410040,10160,10160,10160,10160,0
|
|
20230630,124800,1503410040,10160,10160,10160,10160,9
|
|
20230630,124700,1503318600,10160,10160,10160,10160,29
|
|
20230630,124600,1503023960,10150,10160,10160,10150,241
|
|
20230630,124500,1500577640,10160,10160,10170,10160,500
|
|
20230630,124400,1495497560,10160,10160,10160,10160,10
|
|
20230630,124300,1495395960,10150,10190,10190,10150,36
|
|
20230630,124200,1495030230,10200,10250,10250,10200,58
|
|
20230630,124100,1494438010,10250,10150,10250,10150,2826
|
|
20230630,124000,1465690850,10150,10140,10150,10140,319
|
|
20230630,123900,1462453030,10140,10140,10140,10140,8
|
|
20230630,123800,1462371910,10140,10140,10140,10140,29
|
|
20230630,123700,1462077850,10130,10130,10130,10130,0
|
|
20230630,123600,1462077850,10130,10130,10130,10130,1
|
|
20230630,123500,1462067720,10130,10130,10130,10130,29
|
|
20230630,123400,1461773950,10120,10120,10120,10120,25
|
|
20230630,123300,1461520950,10120,10140,10140,10120,95
|
|
20230630,123200,1460559300,10130,10130,10130,10130,25
|
|
20230630,123100,1460306050,10120,10130,10130,10120,154
|
|
20230630,123000,1458747280,10140,10140,10140,10140,8
|
|
20230630,122900,1458666160,10140,10140,10140,10140,44
|
|
20230630,122800,1458220000,10140,10140,10140,10140,0
|
|
20230630,122700,1458220000,10140,10150,10150,10140,23
|
|
20230630,122600,1457986700,10150,10150,10150,10150,29
|
|
20230630,122500,1457692350,10150,10150,10150,10150,2
|
|
20230630,122400,1457672050,10150,10150,10150,10150,8
|
|
20230630,122300,1457590850,10140,10130,10140,10130,340
|
|
20230630,122200,1454143570,10130,10130,10130,10130,8
|
|
20230630,122100,1454062530,10130,10130,10130,10130,81
|
|
20230630,122000,1453242000,10120,10120,10120,10120,3
|
|
20230630,121900,1453211640,10120,10120,10120,10120,0
|
|
20230630,121800,1453211640,10120,10120,10120,10120,119
|
|
20230630,121700,1452007360,10120,10120,10120,10120,29
|
|
20230630,121600,1451713880,10120,10120,10120,10120,0
|
|
20230630,121500,1451713880,10120,10130,10130,10120,59
|
|
20230630,121400,1451116720,10130,10130,10130,10130,29
|
|
20230630,121300,1450822950,10130,10130,10130,10130,0
|
|
20230630,121200,1450822950,10130,10130,10130,10130,8
|
|
20230630,121100,1450741910,10130,10130,10130,10130,39
|
|
20230630,121000,1450346840,10130,10130,10130,10130,0
|
|
20230630,120900,1450346840,10130,10120,10130,10120,9
|
|
20230630,120800,1450255680,10130,10130,10130,10130,29
|
|
20230630,120700,1449961910,10130,10130,10130,10130,0
|
|
20230630,120600,1449961910,10130,10130,10130,10130,8
|
|
20230630,120500,1449880870,10120,10120,10120,10120,26
|
|
20230630,120400,1449617750,10120,10120,10120,10120,8
|
|
20230630,120300,1449536790,10110,10110,10110,10110,0
|
|
20230630,120200,1449536790,10110,10110,10110,10110,2
|
|
20230630,120100,1449516570,10100,10090,10100,10090,188
|
|
20230630,120000,1447618040,10100,10100,10100,10100,8
|
|
20230630,115900,1447537240,10100,10110,10110,10100,75
|
|
20230630,115800,1446779450,10110,10110,10110,10110,0
|
|
20230630,115700,1446779450,10110,10110,10110,10110,8
|
|
20230630,115600,1446698570,10100,10120,10130,10100,540
|
|
20230630,115500,1441239700,10130,10130,10130,10130,0
|
|
20230630,115400,1441239700,10130,10130,10130,10130,53
|
|
20230630,115300,1440702810,10130,10130,10130,10130,29
|
|
20230630,115200,1440409040,10120,10140,10140,10120,81
|
|
20230630,115100,1439588970,10130,10130,10130,10130,223
|
|
20230630,115000,1437329980,10130,10130,10140,10130,320
|
|
20230630,114900,1434088090,10130,10140,10150,10130,260
|
|
20230630,114800,1431451540,10140,10140,10160,10140,143
|
|
20230630,114700,1430000940,10130,10110,10130,10110,204
|
|
20230630,114600,1427935480,10100,10100,10100,10100,132
|
|
20230630,114500,1426602280,10100,10110,10110,10100,191
|
|
20230630,114400,1424673100,10100,10100,10100,10100,144
|
|
20230630,114300,1423218700,10100,10110,10110,10100,172
|
|
20230630,114200,1421481070,10100,10080,10100,10080,1571
|
|
20230630,114100,1405617890,10080,10070,10080,10070,29
|
|
20230630,114000,1405325820,10070,10070,10070,10070,125
|
|
20230630,113900,1404067070,10060,10060,10060,10060,17
|
|
20230630,113800,1403896050,10050,10050,10050,10050,21
|
|
20230630,113700,1403685000,10050,10050,10050,10050,0
|
|
20230630,113600,1403685000,10050,10050,10050,10050,17
|
|
20230630,113500,1403514150,10050,10050,10050,10050,81
|
|
20230630,113400,1402700100,10050,10010,10050,10010,23
|
|
20230630,113300,1402469750,9990,10040,10050,9990,959
|
|
20230630,113200,1392862540,10000,10000,10000,10000,0
|
|
20230630,113100,1392862540,10000,10000,10000,10000,0
|
|
20230630,113000,1392862540,10000,10040,10040,10000,4
|
|
20230630,112900,1392822500,9990,9990,10040,9990,162
|
|
20230630,112800,1391204070,9980,10010,10010,9980,1356
|
|
20230630,112700,1377665730,10010,10010,10010,10000,171
|
|
20230630,112600,1375954730,10040,10040,10040,10040,1
|
|
20230630,112500,1375944690,9990,9990,9990,9990,125
|
|
20230630,112400,1374695940,10020,9980,10020,9980,537
|
|
20230630,112300,1369329760,9970,9960,9970,9960,181
|
|
20230630,112200,1367525890,9960,9960,9960,9960,10
|
|
20230630,112100,1367426290,9940,9940,9980,9940,515
|
|
20230630,112000,1362307030,9960,9960,9960,9920,883
|
|
20230630,111900,1353518870,9960,9970,9970,9950,312
|
|
20230630,111800,1350414250,9970,9970,9970,9950,373
|
|
20230630,111700,1346698650,9980,9980,9980,9980,3
|
|
20230630,111600,1346668710,9990,9990,9990,9990,4
|
|
20230630,111500,1346628750,10000,10000,10000,10000,0
|
|
20230630,111400,1346628750,10000,9990,10000,9990,312
|
|
20230630,111300,1343511860,9970,9970,9970,9970,1
|
|
20230630,111200,1343501890,9970,10030,10030,9970,4182
|
|
20230630,111100,1301765140,10040,10040,10040,10040,1
|
|
20230630,111000,1301755100,10040,10040,10040,10040,0
|
|
20230630,110900,1301755100,10040,10040,10040,10040,0
|
|
20230630,110800,1301755100,10040,10040,10040,10040,4
|
|
20230630,110700,1301714940,10040,10040,10040,10040,4
|
|
20230630,110600,1301674780,10040,10040,10040,10030,7
|
|
20230630,110500,1301604510,10040,10000,10040,10000,444
|
|
20230630,110400,1297159170,10010,10010,10010,10010,1
|
|
20230630,110300,1297149160,10020,10020,10020,10020,0
|
|
20230630,110200,1297149160,10020,10020,10020,10020,76
|
|
20230630,110100,1296387640,10020,10020,10020,10020,2
|
|
20230630,110000,1296367600,10030,10030,10030,10030,1
|
|
20230630,105900,1296357570,10020,10010,10020,10000,370
|
|
20230630,105800,1292651720,10000,10030,10030,9990,1249
|
|
20230630,105700,1280160530,10010,10010,10010,10010,0
|
|
20230630,105600,1280160530,10010,10010,10010,10010,250
|
|
20230630,105500,1277658030,10010,10010,10010,10010,1007
|
|
20230630,105400,1267577960,10010,10040,10040,10010,15
|
|
20230630,105300,1267427510,10050,10050,10050,10050,0
|
|
20230630,105200,1267427510,10050,10010,10050,10010,300
|
|
20230630,105100,1264424470,10050,10000,10050,9990,2720
|
|
20230630,105000,1237153600,10000,9980,10000,9980,1343
|
|
20230630,104900,1223725300,10000,9990,10000,9990,70
|
|
20230630,104800,1223025310,9990,10000,10000,9970,1776
|
|
20230630,104700,1205267290,10000,10010,10010,10000,312
|
|
20230630,104600,1202147070,10020,10000,10020,10000,86
|
|
20230630,104500,1201286370,10000,9970,10000,9970,416
|
|
20230630,104400,1197133360,9980,9930,9980,9930,535
|
|
20230630,104300,1191805600,9930,9920,9930,9920,192
|
|
20230630,104200,1189900260,9900,9880,9900,9880,1711
|
|
20230630,104100,1172963390,9880,9870,9890,9870,165
|
|
20230630,104000,1171333190,9880,9860,9880,9860,363
|
|
20230630,103900,1167750810,9850,9830,9850,9830,723
|
|
20230630,103800,1160636080,9810,9810,9820,9810,914
|
|
20230630,103700,1151664480,9810,9820,9820,9790,2464
|
|
20230630,103600,1127507590,9820,9810,9840,9800,4159
|
|
20230630,103500,1086677160,9810,9850,9860,9800,5082
|
|
20230630,103400,1036765160,9850,9930,9930,9850,625
|
|
20230630,103300,1030602230,9930,9920,9930,9920,329
|
|
20230630,103200,1027335550,9920,9890,9920,9850,2039
|
|
20230630,103100,1007211560,9900,9960,9970,9900,4092
|
|
20230630,103000,966637550,9950,9950,9960,9950,1589
|
|
20230630,102900,950822340,9960,9990,9990,9910,3278
|
|
20230630,102800,918184530,9990,10010,10010,9990,20
|
|
20230630,102700,917984530,9990,10000,10000,9990,144
|
|
20230630,102600,916545470,9990,9990,9990,9990,440
|
|
20230630,102500,912149870,10070,9990,10070,9990,427
|
|
20230630,102400,907879810,9980,9980,9980,9970,118
|
|
20230630,102300,906703210,9990,9980,9990,9970,165
|
|
20230630,102200,905057930,10000,10000,10000,10000,59
|
|
20230630,102100,904467930,9970,9980,10000,9970,1516
|
|
20230630,102000,889329510,9980,10030,10030,9980,2934
|
|
20230630,101900,859999360,10030,10030,10030,10030,35
|
|
20230630,101800,859648310,10030,10000,10030,10000,930
|
|
20230630,101700,850335440,10000,10070,10070,10000,6794
|
|
20230630,101600,782221330,10070,10070,10070,10070,2
|
|
20230630,101500,782201190,10070,10070,10070,10070,12
|
|
20230630,101400,782080350,10070,10070,10070,10070,50
|
|
20230630,101300,781576850,10130,10130,10130,10130,0
|
|
20230630,101200,781576850,10130,10110,10130,10100,60
|
|
20230630,101100,780969470,10080,10050,10080,10050,247
|
|
20230630,101000,778480250,10050,10050,10050,10050,2
|
|
20230630,100900,778460150,10040,10090,10090,10040,71
|
|
20230630,100800,777747060,10040,10070,10070,10040,1570
|
|
20230630,100700,761978040,10070,10070,10070,10070,0
|
|
20230630,100600,761978040,10070,10040,10070,10040,36
|
|
20230630,100500,761616120,10060,10070,10070,10050,462
|
|
20230630,100400,756971640,10110,10110,10110,10110,0
|
|
20230630,100300,756971640,10110,10110,10110,10110,0
|
|
20230630,100200,756971640,10110,10100,10110,10100,5
|
|
20230630,100100,756921100,10110,10110,10110,10110,0
|
|
20230630,100000,756921100,10110,10110,10110,10110,1
|
|
20230630,095900,756910990,10040,10060,10060,10030,1051
|
|
20230630,095800,746346230,10060,10090,10090,10060,651
|
|
20230630,095700,739795690,10090,10080,10090,10060,1037
|
|
20230630,095600,729343480,10080,10100,10100,10080,480
|
|
20230630,095500,724496980,10100,10110,10110,10100,63
|
|
20230630,095400,723860670,10110,10130,10130,10110,802
|
|
20230630,095300,715740010,10130,10140,10140,10130,289
|
|
20230630,095200,712810550,10140,10140,10140,10140,370
|
|
20230630,095100,709058750,10140,10140,10140,10140,258
|
|
20230630,095000,706442630,10140,10140,10140,10140,35
|
|
20230630,094900,706087730,10190,10150,10190,10140,2187
|
|
20230630,094800,683813290,10200,10200,10200,10200,0
|
|
20230630,094700,683813290,10200,10190,10200,10190,500
|
|
20230630,094600,678717910,10190,10190,10190,10190,0
|
|
20230630,094500,678717910,10190,10190,10190,10190,23
|
|
20230630,094400,678483540,10190,10180,10190,10180,30
|
|
20230630,094300,678177930,10200,10200,10200,10200,0
|
|
20230630,094200,678177930,10200,10190,10200,10190,210
|
|
20230630,094100,676035970,10140,10190,10190,10140,55
|
|
20230630,094000,675478000,10200,10200,10200,10200,0
|
|
20230630,093900,675478000,10200,10250,10260,10200,474
|
|
20230630,093800,670636840,10270,10230,10270,10230,8
|
|
20230630,093700,670554880,10220,10220,10230,10220,104
|
|
20230630,093600,669491980,10220,10160,10220,10130,588
|
|
20230630,093500,663517620,10150,10190,10190,10150,1538
|
|
20230630,093400,647905210,10190,10180,10190,10160,405
|
|
20230630,093300,643788960,10170,10190,10190,10170,86
|
|
20230630,093200,642912680,10190,10190,10190,10190,1
|
|
20230630,093100,642902490,10190,10190,10190,10190,56
|
|
20230630,093000,642331850,10190,10190,10200,10190,192
|
|
20230630,092900,640374050,10190,10190,10190,10190,64
|
|
20230630,092800,639721890,10120,10140,10180,10120,438
|
|
20230630,092700,635270470,10120,10070,10120,10070,1542
|
|
20230630,092600,619741880,10070,10060,10070,10060,289
|
|
20230630,092500,616833200,10070,10080,10150,10070,827
|
|
20230630,092400,608493880,10080,10050,10120,10010,4835
|
|
20230630,092300,559916500,10040,10040,10080,10000,3431
|
|
20230630,092200,525489140,10040,10140,10140,10040,4214
|
|
20230630,092100,482910680,10160,10180,10180,10140,1416
|
|
20230630,092000,468529650,10180,10220,10220,10180,1094
|
|
20230630,091900,457369400,10220,10250,10300,10220,1809
|
|
20230630,091800,438859490,10380,10250,10440,10240,2163
|
|
20230630,091700,416591400,10250,10270,10270,10250,932
|
|
20230630,091600,407031280,10270,10290,10290,10270,1193
|
|
20230630,091500,394764390,10290,10310,10310,10290,696
|
|
20230630,091400,387592630,10350,10310,10350,10310,103
|
|
20230630,091300,386530500,10350,10340,10350,10310,640
|
|
20230630,091200,379914750,10330,10420,10490,10330,1244
|
|
20230630,091100,366960860,10420,10360,10490,10360,1627
|
|
20230630,091000,350057010,10310,10310,10370,10310,1631
|
|
20230630,090900,333191960,10310,10360,10360,10310,927
|
|
20230630,090800,323624200,10370,10370,10380,10340,185
|
|
20230630,090700,321706250,10320,10270,10330,10260,6775
|
|
20230630,090600,251779310,10300,10330,10370,10300,19648
|
|
20230630,090500,48821610,10300,10210,10330,10210,1086
|
|
20230630,090400,37642850,10200,10210,10210,10200,397
|
|
20230630,090300,33589530,10200,10200,10200,10200,0
|
|
20230630,090200,33589530,10200,10130,10200,10130,1497
|
|
20230630,090100,18375770,10130,10170,10170,10130,991
|
|
20230630,090000,8319060,10170,10170,10170,10170,818
|