615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,191100,23538099620,18700,18700,18700,18700,0
|
|
20230630,191000,23538099620,18700,18700,18700,18700,0
|
|
20230630,190900,23538099620,18700,18700,18700,18700,0
|
|
20230630,190800,23538099620,18700,18700,18700,18700,0
|
|
20230630,190700,23538099620,18700,18700,18700,18700,0
|
|
20230630,190600,23538099620,18700,18700,18700,18700,0
|
|
20230630,190500,23538099620,18700,18700,18700,18700,0
|
|
20230630,190400,23538099620,18700,18700,18700,18700,0
|
|
20230630,190300,23538099620,18700,18700,18700,18700,0
|
|
20230630,190200,23538099620,18700,18700,18700,18700,0
|
|
20230630,190100,23538099620,18700,18700,18700,18700,0
|
|
20230630,190000,23538099620,18700,18700,18700,18700,0
|
|
20230630,185900,23538099620,18700,18700,18700,18700,0
|
|
20230630,185800,23538099620,18700,18700,18700,18700,0
|
|
20230630,185700,23538099620,18700,18700,18700,18700,0
|
|
20230630,185600,23538099620,18700,18700,18700,18700,0
|
|
20230630,185500,23538099620,18700,18700,18700,18700,0
|
|
20230630,185400,23538099620,18700,18700,18700,18700,0
|
|
20230630,185300,23538099620,18700,18700,18700,18700,0
|
|
20230630,185200,23538099620,18700,18700,18700,18700,0
|
|
20230630,185100,23538099620,18700,18700,18700,18700,0
|
|
20230630,185000,23538099620,18700,18700,18700,18700,0
|
|
20230630,184900,23538099620,18700,18700,18700,18700,0
|
|
20230630,184800,23538099620,18700,18700,18700,18700,0
|
|
20230630,184700,23538099620,18700,18700,18700,18700,0
|
|
20230630,184600,23538099620,18700,18700,18700,18700,0
|
|
20230630,184500,23538099620,18700,18700,18700,18700,0
|
|
20230630,184400,23538099620,18700,18700,18700,18700,0
|
|
20230630,184300,23538099620,18700,18700,18700,18700,0
|
|
20230630,184200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,184100,23538099620,18700,18700,18700,18700,0
|
|
20230630,184000,23538099620,18700,18700,18700,18700,0
|
|
20230630,183900,23538099620,18700,18700,18700,18700,0
|
|
20230630,183800,23538099620,18700,18700,18700,18700,0
|
|
20230630,183700,23538099620,18700,18700,18700,18700,0
|
|
20230630,183600,23538099620,18700,18700,18700,18700,0
|
|
20230630,183500,23538099620,18700,18700,18700,18700,0
|
|
20230630,183400,23538099620,18700,18700,18700,18700,0
|
|
20230630,183300,23538099620,18700,18700,18700,18700,0
|
|
20230630,183200,23538099620,18700,18700,18700,18700,0
|
|
20230630,183100,23538099620,18700,18700,18700,18700,0
|
|
20230630,183000,23538099620,18700,18700,18700,18700,0
|
|
20230630,182900,23538099620,18700,18700,18700,18700,0
|
|
20230630,182800,23538099620,18700,18700,18700,18700,0
|
|
20230630,182700,23538099620,18700,18700,18700,18700,0
|
|
20230630,182600,23538099620,18700,18700,18700,18700,0
|
|
20230630,182500,23538099620,18700,18700,18700,18700,0
|
|
20230630,182400,23538099620,18700,18700,18700,18700,0
|
|
20230630,182300,23538099620,18700,18700,18700,18700,0
|
|
20230630,182200,23538099620,18700,18700,18700,18700,0
|
|
20230630,182100,23538099620,18700,18700,18700,18700,0
|
|
20230630,182000,23538099620,18700,18700,18700,18700,0
|
|
20230630,181900,23538099620,18700,18700,18700,18700,0
|
|
20230630,181800,23538099620,18700,18700,18700,18700,0
|
|
20230630,181700,23538099620,18700,18700,18700,18700,0
|
|
20230630,181600,23538099620,18700,18700,18700,18700,0
|
|
20230630,181500,23538099620,18700,18700,18700,18700,0
|
|
20230630,181400,23538099620,18700,18700,18700,18700,0
|
|
20230630,181300,23538099620,18700,18700,18700,18700,0
|
|
20230630,181200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,181100,23538099620,18700,18700,18700,18700,0
|
|
20230630,181000,23538099620,18700,18700,18700,18700,0
|
|
20230630,180900,23538099620,18700,18700,18700,18700,0
|
|
20230630,180800,23538099620,18700,18700,18700,18700,0
|
|
20230630,180700,23538099620,18700,18700,18700,18700,0
|
|
20230630,180600,23538099620,18700,18700,18700,18700,0
|
|
20230630,180500,23538099620,18700,18700,18700,18700,0
|
|
20230630,180400,23538099620,18700,18700,18700,18700,0
|
|
20230630,180300,23538099620,18700,18700,18700,18700,0
|
|
20230630,180200,23538099620,18700,18700,18700,18700,0
|
|
20230630,180100,23538099620,18700,18700,18700,18700,0
|
|
20230630,180000,23538099620,18700,18700,18700,18700,0
|
|
20230630,175900,23538099620,18700,18700,18700,18700,0
|
|
20230630,175800,23538099620,18700,18700,18700,18700,0
|
|
20230630,175700,23538099620,18700,18700,18700,18700,0
|
|
20230630,175600,23538099620,18700,18700,18700,18700,0
|
|
20230630,175500,23538099620,18700,18700,18700,18700,0
|
|
20230630,175400,23538099620,18700,18700,18700,18700,0
|
|
20230630,175300,23538099620,18700,18700,18700,18700,0
|
|
20230630,175200,23538099620,18700,18700,18700,18700,0
|
|
20230630,175100,23538099620,18700,18700,18700,18700,0
|
|
20230630,175000,23538099620,18700,18700,18700,18700,0
|
|
20230630,174900,23538099620,18700,18700,18700,18700,0
|
|
20230630,174800,23538099620,18700,18700,18700,18700,0
|
|
20230630,174700,23538099620,18700,18700,18700,18700,0
|
|
20230630,174600,23538099620,18700,18700,18700,18700,0
|
|
20230630,174500,23538099620,18700,18700,18700,18700,0
|
|
20230630,174400,23538099620,18700,18700,18700,18700,0
|
|
20230630,174300,23538099620,18700,18700,18700,18700,0
|
|
20230630,174200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,174100,23538099620,18700,18700,18700,18700,0
|
|
20230630,174000,23538099620,18700,18700,18700,18700,0
|
|
20230630,173900,23538099620,18700,18700,18700,18700,0
|
|
20230630,173800,23538099620,18700,18700,18700,18700,0
|
|
20230630,173700,23538099620,18700,18700,18700,18700,0
|
|
20230630,173600,23538099620,18700,18700,18700,18700,0
|
|
20230630,173500,23538099620,18700,18700,18700,18700,0
|
|
20230630,173400,23538099620,18700,18700,18700,18700,0
|
|
20230630,173300,23538099620,18700,18700,18700,18700,0
|
|
20230630,173200,23538099620,18700,18700,18700,18700,0
|
|
20230630,173100,23538099620,18700,18700,18700,18700,0
|
|
20230630,173000,23538099620,18700,18700,18700,18700,0
|
|
20230630,172900,23538099620,18700,18700,18700,18700,0
|
|
20230630,172800,23538099620,18700,18700,18700,18700,0
|
|
20230630,172700,23538099620,18700,18700,18700,18700,0
|
|
20230630,172600,23538099620,18700,18700,18700,18700,0
|
|
20230630,172500,23538099620,18700,18700,18700,18700,0
|
|
20230630,172400,23538099620,18700,18700,18700,18700,0
|
|
20230630,172300,23538099620,18700,18700,18700,18700,0
|
|
20230630,172200,23538099620,18700,18700,18700,18700,0
|
|
20230630,172100,23538099620,18700,18700,18700,18700,0
|
|
20230630,172000,23538099620,18700,18700,18700,18700,0
|
|
20230630,171900,23538099620,18700,18700,18700,18700,0
|
|
20230630,171800,23538099620,18700,18700,18700,18700,0
|
|
20230630,171700,23538099620,18700,18700,18700,18700,0
|
|
20230630,171600,23538099620,18700,18700,18700,18700,0
|
|
20230630,171500,23538099620,18700,18700,18700,18700,0
|
|
20230630,171400,23538099620,18700,18700,18700,18700,0
|
|
20230630,171300,23538099620,18700,18700,18700,18700,0
|
|
20230630,171200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,171100,23538099620,18700,18700,18700,18700,0
|
|
20230630,171000,23538099620,18700,18700,18700,18700,0
|
|
20230630,170900,23538099620,18700,18700,18700,18700,0
|
|
20230630,170800,23538099620,18700,18700,18700,18700,0
|
|
20230630,170700,23538099620,18700,18700,18700,18700,0
|
|
20230630,170600,23538099620,18700,18700,18700,18700,0
|
|
20230630,170500,23538099620,18700,18700,18700,18700,0
|
|
20230630,170400,23538099620,18700,18700,18700,18700,0
|
|
20230630,170300,23538099620,18700,18700,18700,18700,0
|
|
20230630,170200,23538099620,18700,18700,18700,18700,0
|
|
20230630,170100,23538099620,18700,18700,18700,18700,0
|
|
20230630,170000,23538099620,18700,18700,18700,18700,0
|
|
20230630,165900,23538099620,18700,18700,18700,18700,0
|
|
20230630,165800,23538099620,18700,18700,18700,18700,0
|
|
20230630,165700,23538099620,18700,18700,18700,18700,0
|
|
20230630,165600,23538099620,18700,18700,18700,18700,0
|
|
20230630,165500,23538099620,18700,18700,18700,18700,0
|
|
20230630,165400,23538099620,18700,18700,18700,18700,0
|
|
20230630,165300,23538099620,18700,18700,18700,18700,0
|
|
20230630,165200,23538099620,18700,18700,18700,18700,0
|
|
20230630,165100,23538099620,18700,18700,18700,18700,0
|
|
20230630,165000,23538099620,18700,18700,18700,18700,0
|
|
20230630,164900,23538099620,18700,18700,18700,18700,0
|
|
20230630,164800,23538099620,18700,18700,18700,18700,0
|
|
20230630,164700,23538099620,18700,18700,18700,18700,0
|
|
20230630,164600,23538099620,18700,18700,18700,18700,0
|
|
20230630,164500,23538099620,18700,18700,18700,18700,0
|
|
20230630,164400,23538099620,18700,18700,18700,18700,0
|
|
20230630,164300,23538099620,18700,18700,18700,18700,0
|
|
20230630,164200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,164100,23538099620,18700,18700,18700,18700,0
|
|
20230630,164000,23538099620,18700,18700,18700,18700,0
|
|
20230630,163900,23538099620,18700,18700,18700,18700,0
|
|
20230630,163800,23538099620,18700,18700,18700,18700,0
|
|
20230630,163700,23538099620,18700,18700,18700,18700,0
|
|
20230630,163600,23538099620,18700,18700,18700,18700,0
|
|
20230630,163500,23538099620,18700,18700,18700,18700,0
|
|
20230630,163400,23538099620,18700,18700,18700,18700,0
|
|
20230630,163300,23538099620,18700,18700,18700,18700,0
|
|
20230630,163200,23538099620,18700,18700,18700,18700,0
|
|
20230630,163100,23538099620,18700,18700,18700,18700,0
|
|
20230630,163000,23538099620,18700,18700,18700,18700,0
|
|
20230630,162900,23538099620,18700,18700,18700,18700,0
|
|
20230630,162800,23538099620,18700,18700,18700,18700,0
|
|
20230630,162700,23538099620,18700,18700,18700,18700,0
|
|
20230630,162600,23538099620,18700,18700,18700,18700,0
|
|
20230630,162500,23538099620,18700,18700,18700,18700,0
|
|
20230630,162400,23538099620,18700,18700,18700,18700,0
|
|
20230630,162300,23538099620,18700,18700,18700,18700,0
|
|
20230630,162200,23538099620,18700,18700,18700,18700,0
|
|
20230630,162100,23538099620,18700,18700,18700,18700,0
|
|
20230630,162000,23538099620,18700,18700,18700,18700,0
|
|
20230630,161900,23538099620,18700,18700,18700,18700,0
|
|
20230630,161800,23538099620,18700,18700,18700,18700,0
|
|
20230630,161700,23538099620,18700,18700,18700,18700,0
|
|
20230630,161600,23538099620,18700,18700,18700,18700,0
|
|
20230630,161500,23538099620,18700,18700,18700,18700,0
|
|
20230630,161400,23538099620,18700,18700,18700,18700,0
|
|
20230630,161300,23538099620,18700,18700,18700,18700,0
|
|
20230630,161200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,161100,23538099620,18700,18700,18700,18700,0
|
|
20230630,161000,23538099620,18700,18700,18700,18700,0
|
|
20230630,160900,23538099620,18700,18700,18700,18700,0
|
|
20230630,160800,23538099620,18700,18700,18700,18700,0
|
|
20230630,160700,23538099620,18700,18700,18700,18700,0
|
|
20230630,160600,23538099620,18700,18700,18700,18700,0
|
|
20230630,160500,23538099620,18700,18700,18700,18700,0
|
|
20230630,160400,23538099620,18700,18700,18700,18700,0
|
|
20230630,160300,23538099620,18700,18700,18700,18700,0
|
|
20230630,160200,23538099620,18700,18700,18700,18700,0
|
|
20230630,160100,23538099620,18700,18700,18700,18700,0
|
|
20230630,160000,23538099620,18700,18700,18700,18700,0
|
|
20230630,155900,23538099620,18700,18700,18700,18700,0
|
|
20230630,155800,23538099620,18700,18700,18700,18700,0
|
|
20230630,155700,23538099620,18700,18700,18700,18700,0
|
|
20230630,155600,23538099620,18700,18700,18700,18700,0
|
|
20230630,155500,23538099620,18700,18700,18700,18700,0
|
|
20230630,155400,23538099620,18700,18700,18700,18700,0
|
|
20230630,155300,23538099620,18700,18700,18700,18700,0
|
|
20230630,155200,23538099620,18700,18700,18700,18700,0
|
|
20230630,155100,23538099620,18700,18700,18700,18700,0
|
|
20230630,155000,23538099620,18700,18700,18700,18700,0
|
|
20230630,154900,23538099620,18700,18700,18700,18700,0
|
|
20230630,154800,23538099620,18700,18700,18700,18700,0
|
|
20230630,154700,23538099620,18700,18700,18700,18700,0
|
|
20230630,154600,23538099620,18700,18700,18700,18700,0
|
|
20230630,154500,23538099620,18700,18700,18700,18700,0
|
|
20230630,154400,23538099620,18700,18700,18700,18700,0
|
|
20230630,154300,23538099620,18700,18700,18700,18700,0
|
|
20230630,154200,23538099620,18700,18700,18700,18700,21728
|
|
20230630,154100,23538099620,18700,18700,18700,18700,0
|
|
20230630,154000,23538099620,18700,18700,18700,18700,0
|
|
20230630,153900,23538099620,18700,18700,18700,18700,0
|
|
20230630,153800,23538099620,18700,18700,18700,18700,0
|
|
20230630,153700,23538099620,18700,18700,18700,18700,0
|
|
20230630,153600,23538099620,18700,18700,18700,18700,0
|
|
20230630,153500,23538099620,18700,18700,18700,18700,0
|
|
20230630,153400,23538099620,18700,18700,18700,18700,0
|
|
20230630,153300,23538099620,18700,18700,18700,18700,0
|
|
20230630,153200,23538099620,18700,18700,18700,18700,0
|
|
20230630,153100,23538099620,18700,18700,18700,18700,0
|
|
20230630,153000,23538099620,18700,18700,18700,18700,21728
|
|
20230630,152900,23131786020,18710,18710,18710,18710,0
|
|
20230630,152800,23131786020,18710,18710,18710,18710,0
|
|
20230630,152700,23131786020,18710,18710,18710,18710,0
|
|
20230630,152600,23131786020,18710,18710,18710,18710,0
|
|
20230630,152500,23131786020,18710,18710,18710,18710,0
|
|
20230630,152400,23131786020,18710,18710,18710,18710,0
|
|
20230630,152300,23131786020,18710,18710,18710,18710,0
|
|
20230630,152200,23131786020,18710,18710,18710,18710,0
|
|
20230630,152100,23131786020,18710,18710,18710,18710,0
|
|
20230630,152000,23131786020,18710,18710,18710,18710,0
|
|
20230630,151900,23131786020,18710,18800,18800,18700,5215
|
|
20230630,151800,23034090810,18800,18680,18800,18680,11146
|
|
20230630,151700,22825343390,18680,18610,18680,18610,4981
|
|
20230630,151600,22732442720,18630,18540,18630,18520,7293
|
|
20230630,151500,22596958240,18540,18470,18600,18430,9647
|
|
20230630,151400,22418618210,18470,18510,18550,18470,5962
|
|
20230630,151300,22308270080,18500,18560,18600,18500,9776
|
|
20230630,151200,22126922920,18550,18600,18600,18550,6603
|
|
20230630,151100,22004237010,18600,18540,18610,18530,9776
|
|
20230630,151000,21822622110,18530,18690,18690,18510,10993
|
|
20230630,150900,21618238950,18690,18790,18800,18660,16511
|
|
20230630,150800,21309319750,18790,18850,18870,18790,12160
|
|
20230630,150700,21080248530,18850,18810,18850,18770,13048
|
|
20230630,150600,20834765000,18810,18760,18810,18750,10696
|
|
20230630,150500,20633758860,18760,18800,18800,18700,9707
|
|
20230630,150400,20451543310,18800,18780,18820,18760,13078
|
|
20230630,150300,20205794070,18780,18830,18830,18750,17652
|
|
20230630,150200,19874154100,18830,18660,18880,18650,21598
|
|
20230630,150100,19468656590,18660,18700,18730,18600,16373
|
|
20230630,150000,19162862540,18700,18780,18860,18700,23025
|
|
20230630,145900,18730130750,18780,18710,18790,18700,22237
|
|
20230630,145800,18313120940,18710,18710,18710,18710,13672
|
|
20230630,145700,18057317820,18710,18710,18710,18710,0
|
|
20230630,145600,18057317820,18710,18700,18710,18690,18063
|
|
20230630,145500,17719524270,18700,18660,18700,18660,10539
|
|
20230630,145400,17522637290,18660,18660,18690,18650,12427
|
|
20230630,145300,17290523950,18650,18590,18650,18580,16507
|
|
20230630,145200,16983270510,18590,18500,18600,18480,11297
|
|
20230630,145100,16773635110,18500,18580,18580,18470,14258
|
|
20230630,145000,16509618000,18580,18600,18620,18540,7955
|
|
20230630,144900,16361888960,18600,18400,18630,18400,41845
|
|
20230630,144800,15587191640,18400,18380,18410,18370,6332
|
|
20230630,144700,15470691270,18390,18350,18390,18340,3128
|
|
20230630,144600,15413242900,18360,18370,18380,18320,4171
|
|
20230630,144500,15336632000,18360,18340,18380,18310,4616
|
|
20230630,144400,15251905560,18310,18330,18360,18300,9051
|
|
20230630,144300,15085977200,18330,18300,18340,18290,5659
|
|
20230630,144200,14982354860,18290,18260,18290,18230,7808
|
|
20230630,144100,14839717700,18260,18250,18270,18230,3210
|
|
20230630,144000,14781115570,18260,18300,18300,18240,13573
|
|
20230630,143900,14533037040,18290,18290,18300,18280,4291
|
|
20230630,143800,14454528190,18300,18240,18300,18230,8280
|
|
20230630,143700,14303227520,18240,18230,18240,18220,2380
|
|
20230630,143600,14259837570,18230,18200,18230,18190,4618
|
|
20230630,143500,14175674160,18200,18170,18200,18160,6228
|
|
20230630,143400,14062400360,18170,18150,18170,18150,2523
|
|
20230630,143300,14016578290,18150,18140,18160,18130,2264
|
|
20230630,143200,13975486980,18140,18120,18140,18100,4340
|
|
20230630,143100,13896827980,18130,18110,18130,18100,5119
|
|
20230630,143000,13804076640,18110,18130,18160,18100,4595
|
|
20230630,142900,13720761530,18140,18140,18160,18110,2939
|
|
20230630,142800,13667434130,18140,18140,18140,18080,4095
|
|
20230630,142700,13593239330,18140,18090,18140,18090,2824
|
|
20230630,142600,13542080610,18090,18070,18090,18060,4800
|
|
20230630,142500,13455276690,18070,18050,18090,18040,3888
|
|
20230630,142400,13385027360,18050,18000,18050,17990,9442
|
|
20230630,142300,13215019770,18000,17980,18000,17970,13398
|
|
20230630,142200,12973892360,17980,17980,17990,17970,3300
|
|
20230630,142100,12914546300,17990,17980,17990,17970,5244
|
|
20230630,142000,12820234330,17960,17980,17990,17960,2544
|
|
20230630,141900,12774498560,17980,17980,17980,17960,2950
|
|
20230630,141800,12721467930,17980,17950,17980,17950,4545
|
|
20230630,141700,12639803690,17950,17900,17950,17900,4162
|
|
20230630,141600,12565195140,17890,17900,17900,17890,1161
|
|
20230630,141500,12544413540,17900,17890,17900,17880,5561
|
|
20230630,141400,12444963950,17890,17870,17890,17870,3315
|
|
20230630,141300,12385694840,17870,17860,17870,17840,650
|
|
20230630,141200,12374084340,17860,17860,17860,17850,1467
|
|
20230630,141100,12347889140,17860,17870,17870,17860,908
|
|
20230630,141000,12331669920,17870,17840,17870,17830,2402
|
|
20230630,140900,12288802820,17840,17820,17840,17810,1904
|
|
20230630,140800,12254857430,17820,17790,17830,17790,2997
|
|
20230630,140700,12201477340,17790,17810,17810,17790,843
|
|
20230630,140600,12186478100,17810,17830,17830,17810,965
|
|
20230630,140500,12169283410,17830,17800,17830,17800,891
|
|
20230630,140400,12153403660,17800,17800,17800,17790,856
|
|
20230630,140300,12138168570,17800,17820,17840,17790,950
|
|
20230630,140200,12121248870,17810,17790,17810,17790,2834
|
|
20230630,140100,12070801820,17790,17750,17790,17750,521
|
|
20230630,140000,12061535280,17790,17780,17790,17760,1296
|
|
20230630,135900,12038488610,17790,17780,17790,17770,1210
|
|
20230630,135800,12016974880,17780,17780,17780,17770,665
|
|
20230630,135700,12005152340,17770,17770,17780,17770,1377
|
|
20230630,135600,11980679800,17770,17750,17770,17750,2123
|
|
20230630,135500,11942987870,17750,17740,17750,17720,603
|
|
20230630,135400,11932291280,17740,17700,17740,17700,1369
|
|
20230630,135300,11908030710,17700,17710,17720,17690,588
|
|
20230630,135200,11897622670,17710,17730,17730,17690,1600
|
|
20230630,135100,11869270610,17730,17700,17730,17700,2535
|
|
20230630,135000,11824331740,17710,17720,17730,17710,560
|
|
20230630,134900,11814409440,17710,17700,17730,17690,1861
|
|
20230630,134800,11781437210,17700,17700,17730,17670,905
|
|
20230630,134700,11765416450,17730,17730,17730,17700,701
|
|
20230630,134600,11752991270,17720,17720,17720,17690,353
|
|
20230630,134500,11746741000,17730,17740,17740,17670,561
|
|
20230630,134400,11736795230,17630,17700,17740,17630,2574
|
|
20230630,134300,11691242770,17720,17710,17720,17690,142
|
|
20230630,134200,11688727040,17710,17710,17720,17690,606
|
|
20230630,134100,11678000420,17710,17670,17730,17650,717
|
|
20230630,134000,11665310670,17670,17670,17700,17640,1198
|
|
20230630,133900,11644138160,17670,17670,17680,17640,1057
|
|
20230630,133800,11625466600,17680,17700,17700,17660,476
|
|
20230630,133700,11617055370,17700,17680,17700,17660,1441
|
|
20230630,133600,11591572520,17690,17680,17700,17680,467
|
|
20230630,133500,11583312700,17690,17700,17700,17670,516
|
|
20230630,133400,11574185430,17690,17690,17700,17690,276
|
|
20230630,133300,11569300750,17710,17670,17710,17660,991
|
|
20230630,133200,11551771960,17670,17690,17700,17660,1035
|
|
20230630,133100,11533459360,17700,17700,17700,17650,1588
|
|
20230630,133000,11505360720,17700,17680,17700,17640,1253
|
|
20230630,132900,11483206760,17690,17640,17700,17640,623
|
|
20230630,132800,11472197780,17650,17680,17690,17640,1616
|
|
20230630,132700,11443652230,17680,17700,17710,17680,1354
|
|
20230630,132600,11419693030,17700,17750,17750,17700,484
|
|
20230630,132500,11411120760,17750,17740,17750,17730,801
|
|
20230630,132400,11396906670,17730,17740,17740,17700,666
|
|
20230630,132300,11385101490,17740,17690,17740,17690,3994
|
|
20230630,132200,11314387990,17700,17690,17700,17690,239
|
|
20230630,132100,11310159800,17700,17690,17700,17690,475
|
|
20230630,132000,11301752960,17700,17670,17700,17670,966
|
|
20230630,131900,11284664430,17680,17680,17680,17670,271
|
|
20230630,131800,11279873840,17680,17660,17680,17650,443
|
|
20230630,131700,11272045630,17680,17640,17680,17640,650
|
|
20230630,131600,11260566320,17640,17640,17650,17640,564
|
|
20230630,131500,11250615370,17560,17620,17640,17560,865
|
|
20230630,131400,11235392370,17650,17640,17660,17610,1635
|
|
20230630,131300,11206586770,17660,17640,17670,17630,823
|
|
20230630,131200,11192060140,17660,17620,17670,17620,482
|
|
20230630,131100,11183546360,17670,17690,17690,17610,1039
|
|
20230630,131000,11165178380,17690,17680,17690,17630,389
|
|
20230630,130900,11158306200,17690,17660,17690,17610,2784
|
|
20230630,130800,11109170680,17680,17660,17690,17660,352
|
|
20230630,130700,11102947050,17670,17690,17690,17670,368
|
|
20230630,130600,11096439290,17690,17680,17690,17660,836
|
|
20230630,130500,11081661500,17700,17720,17730,17680,388
|
|
20230630,130400,11074796660,17740,17720,17740,17700,408
|
|
20230630,130300,11067565320,17740,17740,17750,17700,725
|
|
20230630,130200,11054718860,17740,17710,17750,17710,288
|
|
20230630,130100,11049612760,17720,17710,17750,17710,662
|
|
20230630,130000,11037866930,17750,17730,17750,17700,456
|
|
20230630,125900,11029785650,17730,17720,17750,17710,736
|
|
20230630,125800,11016736950,17740,17740,17740,17720,157
|
|
20230630,125700,11013952000,17750,17730,17750,17730,296
|
|
20230630,125600,11008699110,17750,17720,17750,17690,705
|
|
20230630,125500,10996192290,17740,17750,17760,17730,165
|
|
20230630,125400,10993262810,17760,17720,17760,17700,478
|
|
20230630,125300,10984785330,17750,17690,17750,17690,835
|
|
20230630,125200,10969984410,17710,17660,17750,17650,1624
|
|
20230630,125100,10941245130,17660,17690,17690,17650,708
|
|
20230630,125000,10928741710,17680,17690,17690,17680,249
|
|
20230630,124900,10924337710,17670,17670,17700,17660,661
|
|
20230630,124800,10912643210,17700,17730,17730,17660,570
|
|
20230630,124700,10902556100,17760,17770,17770,17730,333
|
|
20230630,124600,10896642060,17770,17740,17770,17710,263
|
|
20230630,124500,10891979900,17740,17680,17740,17680,791
|
|
20230630,124400,10877957220,17720,17700,17720,17680,347
|
|
20230630,124300,10871813590,17710,17740,17760,17710,975
|
|
20230630,124200,10854523790,17730,17740,17740,17700,1070
|
|
20230630,124100,10835558860,17750,17760,17770,17750,135
|
|
20230630,124000,10833161490,17770,17760,17770,17760,478
|
|
20230630,123900,10824668860,17770,17740,17770,17730,453
|
|
20230630,123800,10816627460,17740,17730,17740,17730,357
|
|
20230630,123700,10810294860,17750,17740,17770,17710,749
|
|
20230630,123600,10796994940,17740,17750,17770,17740,340
|
|
20230630,123500,10790958420,17750,17740,17750,17700,1302
|
|
20230630,123400,10767870940,17740,17730,17750,17730,470
|
|
20230630,123300,10759532610,17750,17760,17760,17720,316
|
|
20230630,123200,10753927630,17770,17760,17780,17760,739
|
|
20230630,123100,10740794760,17780,17760,17780,17700,1417
|
|
20230630,123000,10715630580,17770,17750,17770,17750,446
|
|
20230630,122900,10707707810,17770,17750,17770,17750,576
|
|
20230630,122800,10697474120,17760,17730,17760,17730,1682
|
|
20230630,122700,10667611480,17740,17710,17740,17710,437
|
|
20230630,122600,10659865840,17710,17720,17730,17710,621
|
|
20230630,122500,10648862110,17730,17710,17730,17680,663
|
|
20230630,122400,10637114450,17710,17710,17720,17700,332
|
|
20230630,122300,10631235190,17730,17710,17730,17700,482
|
|
20230630,122200,10622698960,17700,17700,17720,17680,615
|
|
20230630,122100,10611810650,17700,17710,17710,17670,669
|
|
20230630,122000,10599970060,17710,17690,17730,17690,439
|
|
20230630,121900,10592191080,17730,17720,17730,17700,461
|
|
20230630,121800,10584021730,17720,17710,17730,17710,807
|
|
20230630,121700,10569714990,17720,17720,17720,17700,246
|
|
20230630,121600,10565357960,17720,17710,17720,17710,315
|
|
20230630,121500,10559776850,17710,17700,17710,17690,2163
|
|
20230630,121400,10521492360,17700,17690,17700,17660,541
|
|
20230630,121300,10511919080,17690,17630,17690,17620,1559
|
|
20230630,121200,10484399650,17680,17670,17690,17620,785
|
|
20230630,121100,10470538920,17670,17670,17670,17640,1417
|
|
20230630,121000,10445518640,17670,17680,17680,17660,484
|
|
20230630,120900,10436965330,17680,17660,17680,17660,167
|
|
20230630,120800,10434013470,17680,17660,17680,17650,1196
|
|
20230630,120700,10412892750,17660,17670,17680,17660,381
|
|
20230630,120600,10406160580,17670,17640,17680,17640,1000
|
|
20230630,120500,10388506490,17640,17650,17650,17630,735
|
|
20230630,120400,10375538020,17640,17600,17670,17580,1338
|
|
20230630,120300,10351973590,17600,17540,17600,17530,777
|
|
20230630,120200,10338324650,17510,17690,17690,17500,10024
|
|
20230630,120100,10161961760,17690,17680,17700,17680,1158
|
|
20230630,120000,10141474410,17690,17690,17690,17680,96
|
|
20230630,115900,10139776270,17690,17690,17700,17660,586
|
|
20230630,115800,10129414110,17700,17670,17700,17650,1160
|
|
20230630,115700,10108901330,17650,17650,17670,17650,886
|
|
20230630,115600,10093254450,17660,17680,17710,17650,5642
|
|
20230630,115500,9993595760,17710,17700,17710,17680,1179
|
|
20230630,115400,9972737040,17720,17700,17730,17700,1032
|
|
20230630,115300,9954460470,17700,17730,17730,17680,1147
|
|
20230630,115200,9934161310,17740,17740,17750,17700,871
|
|
20230630,115100,9918723640,17760,17790,17800,17730,721
|
|
20230630,115000,9905912640,17810,17800,17820,17780,799
|
|
20230630,114900,9891685820,17800,17770,17810,17770,575
|
|
20230630,114800,9881450950,17800,17780,17810,17760,346
|
|
20230630,114700,9875297370,17760,17790,17800,17720,262
|
|
20230630,114600,9870644140,17800,17750,17810,17750,1084
|
|
20230630,114500,9851374210,17770,17760,17770,17750,700
|
|
20230630,114400,9838938220,17760,17760,17770,17700,2431
|
|
20230630,114300,9795824530,17760,17780,17780,17750,867
|
|
20230630,114200,9780422500,17800,17800,17820,17790,1067
|
|
20230630,114100,9761425530,17810,17810,17820,17800,888
|
|
20230630,114000,9745610630,17820,17810,17850,17810,1348
|
|
20230630,113900,9721571660,17810,17920,17920,17810,2089
|
|
20230630,113800,9684318140,17920,17940,17950,17870,2191
|
|
20230630,113700,9645069290,17950,17960,17990,17940,6043
|
|
20230630,113600,9536476030,17960,17950,17960,17950,1456
|
|
20230630,113500,9510337250,17960,17930,17970,17930,5743
|
|
20230630,113400,9407240050,17930,17910,17940,17900,3462
|
|
20230630,113300,9345183840,17900,17890,17910,17890,1088
|
|
20230630,113200,9325711980,17890,17860,17920,17860,5570
|
|
20230630,113100,9226036580,17870,17840,17870,17840,1974
|
|
20230630,113000,9190793080,17850,17820,17850,17820,2585
|
|
20230630,112900,9144720230,17820,17810,17820,17800,1033
|
|
20230630,112800,9126314880,17810,17800,17820,17760,1412
|
|
20230630,112700,9101171210,17800,17800,17810,17740,606
|
|
20230630,112600,9090384070,17790,17800,17810,17760,1115
|
|
20230630,112500,9070533340,17800,17810,17820,17800,474
|
|
20230630,112400,9062091770,17810,17820,17830,17720,3524
|
|
20230630,112300,8999552230,17820,17830,17830,17720,2424
|
|
20230630,112200,8956497910,17830,17820,17830,17730,752
|
|
20230630,112100,8943124710,17800,17830,17830,17800,1309
|
|
20230630,112000,8919803990,17830,17860,17860,17810,1107
|
|
20230630,111900,8900051160,17860,17860,17870,17830,1577
|
|
20230630,111800,8871887970,17870,17800,17880,17790,3601
|
|
20230630,111700,8807682840,17790,17800,17800,17730,1913
|
|
20230630,111600,8773685670,17800,17820,17820,17790,2200
|
|
20230630,111500,8734531140,17820,17830,17840,17820,1051
|
|
20230630,111400,8715792150,17840,17830,17850,17830,384
|
|
20230630,111300,8708941600,17830,17850,17850,17830,861
|
|
20230630,111200,8693580070,17850,17860,17870,17840,418
|
|
20230630,111100,8686117730,17870,17860,17870,17840,1039
|
|
20230630,111000,8667564920,17860,17860,17870,17840,2163
|
|
20230630,110900,8628945160,17870,17930,17930,17860,571
|
|
20230630,110800,8618729200,17930,17860,17930,17850,2296
|
|
20230630,110700,8577578550,17910,17910,17920,17850,1011
|
|
20230630,110600,8559477030,17900,17910,17910,17850,2015
|
|
20230630,110500,8523423520,17910,17910,17920,17900,1034
|
|
20230630,110400,8504907570,17910,17920,17920,17900,976
|
|
20230630,110300,8487420300,17920,17920,17930,17900,990
|
|
20230630,110200,8469679340,17920,17930,17940,17920,2564
|
|
20230630,110100,8423713310,17930,17940,17940,17930,739
|
|
20230630,110000,8410460570,17940,17890,17940,17890,4598
|
|
20230630,105900,8328056660,17890,17860,17890,17840,472
|
|
20230630,105800,8319620870,17860,17830,17860,17800,2881
|
|
20230630,105700,8268298550,17830,17900,17900,17820,1957
|
|
20230630,105600,8233348100,17900,17870,17900,17870,1438
|
|
20230630,105500,8207615720,17870,17810,17870,17810,2778
|
|
20230630,105400,8158086480,17820,17830,17840,17810,2581
|
|
20230630,105300,8112086360,17830,17870,17880,17820,5746
|
|
20230630,105200,8009477540,17880,17910,17910,17870,2847
|
|
20230630,105100,7958535990,17900,17950,17960,17890,7809
|
|
20230630,105000,7818487200,17950,17910,17950,17900,5643
|
|
20230630,104900,7717342450,17900,17880,17910,17870,8519
|
|
20230630,104800,7564894080,17880,17860,17880,17850,2526
|
|
20230630,104700,7519760940,17860,17860,17870,17840,1035
|
|
20230630,104600,7501280300,17870,17830,17870,17820,6405
|
|
20230630,104500,7386961870,17830,17830,17830,17810,4555
|
|
20230630,104400,7305788180,17830,17850,17850,17810,3645
|
|
20230630,104300,7240791790,17850,17830,17850,17800,4166
|
|
20230630,104200,7166569650,17830,17730,17830,17700,16250
|
|
20230630,104100,6877608240,17690,17690,17730,17690,2504
|
|
20230630,104000,6833280510,17690,17700,17700,17670,1484
|
|
20230630,103900,6807038960,17670,17680,17700,17670,1429
|
|
20230630,103800,6781762670,17680,17680,17700,17670,2590
|
|
20230630,103700,6735942540,17700,17670,17720,17660,5955
|
|
20230630,103600,6630588590,17670,17560,17670,17560,9239
|
|
20230630,103500,6467992760,17570,17560,17570,17550,1186
|
|
20230630,103400,6447164590,17550,17530,17560,17530,4361
|
|
20230630,103300,6370589680,17530,17560,17580,17530,1784
|
|
20230630,103200,6339277050,17560,17550,17580,17550,1607
|
|
20230630,103100,6311061060,17550,17550,17570,17540,3463
|
|
20230630,103000,6250271340,17550,17530,17560,17510,1890
|
|
20230630,102900,6217118890,17530,17460,17530,17450,3459
|
|
20230630,102800,6156644710,17460,17420,17480,17410,2174
|
|
20230630,102700,6118736810,17410,17450,17460,17390,1978
|
|
20230630,102600,6084263360,17450,17480,17490,17450,2383
|
|
20230630,102500,6042663280,17480,17490,17490,17460,1389
|
|
20230630,102400,6018396080,17490,17480,17500,17470,1259
|
|
20230630,102300,5996376360,17470,17510,17550,17470,3357
|
|
20230630,102200,5937628660,17550,17480,17550,17450,2774
|
|
20230630,102100,5889105380,17490,17540,17550,17480,12386
|
|
20230630,102000,5672045260,17550,17560,17580,17540,1844
|
|
20230630,101900,5639673950,17570,17580,17590,17550,2501
|
|
20230630,101800,5595723340,17540,17600,17600,17540,3094
|
|
20230630,101700,5541367600,17590,17460,17600,17460,9251
|
|
20230630,101600,5378954710,17460,17700,17790,17460,19980
|
|
20230630,101500,5026536750,17690,17460,17760,17450,28674
|
|
20230630,101400,4523229130,17460,17340,17460,17340,11895
|
|
20230630,101300,4316048260,17340,17300,17340,17300,4967
|
|
20230630,101200,4230076020,17300,17230,17300,17230,6370
|
|
20230630,101100,4119993820,17270,17240,17290,17210,5204
|
|
20230630,101000,4030290280,17240,17240,17260,17200,610
|
|
20230630,100900,4019775390,17250,17150,17250,17140,4635
|
|
20230630,100800,3940115510,17140,17130,17150,17130,2853
|
|
20230630,100700,3891200110,17120,17040,17150,17040,5236
|
|
20230630,100600,3801595920,17070,17050,17070,17020,3568
|
|
20230630,100500,3740797660,17050,17120,17140,17040,1768
|
|
20230630,100400,3710561310,17120,17130,17130,17030,5485
|
|
20230630,100300,3616953550,17140,17120,17140,17030,1172
|
|
20230630,100200,3596929800,17140,17130,17140,17030,612
|
|
20230630,100100,3586465010,17140,17180,17180,17140,1928
|
|
20230630,100000,3553396370,17180,17030,17180,17030,9494
|
|
20230630,095900,3391240430,17030,16990,17030,16960,2174
|
|
20230630,095800,3354277170,16960,16970,16990,16850,4973
|
|
20230630,095700,3270107060,16970,16960,16970,16960,897
|
|
20230630,095600,3254888300,16970,16980,16980,16970,747
|
|
20230630,095500,3242205960,16980,16990,17000,16980,830
|
|
20230630,095400,3228103310,17000,16990,17000,16990,1233
|
|
20230630,095300,3207147630,16990,16940,17000,16940,2182
|
|
20230630,095200,3170092140,16940,16940,16940,16930,75
|
|
20230630,095100,3168821860,16940,16850,16940,16850,8896
|
|
20230630,095000,3018870470,16850,16830,16850,16830,1806
|
|
20230630,094900,2988441700,16850,16850,16850,16820,375
|
|
20230630,094800,2982126210,16850,16840,16850,16840,1808
|
|
20230630,094700,2951662220,16840,16880,16880,16840,901
|
|
20230630,094600,2936465470,16880,16880,16900,16880,345
|
|
20230630,094500,2930640720,16890,16940,16960,16890,1928
|
|
20230630,094400,2898048570,16960,16980,16990,16950,1219
|
|
20230630,094300,2877357410,16990,16970,16990,16970,774
|
|
20230630,094200,2864213720,16970,16970,16980,16960,372
|
|
20230630,094100,2857901420,16970,16970,16990,16960,449
|
|
20230630,094000,2850282690,16970,16960,16970,16960,751
|
|
20230630,093900,2837542390,16970,16990,17000,16950,1760
|
|
20230630,093800,2807652050,17000,16970,17060,16960,3063
|
|
20230630,093700,2755563930,16980,16930,16980,16900,1418
|
|
20230630,093600,2731532590,16930,16890,16930,16870,1451
|
|
20230630,093500,2707011370,16900,16910,16930,16880,2021
|
|
20230630,093400,2672833160,16910,16850,16910,16850,940
|
|
20230630,093300,2656961250,16810,16700,16810,16700,1950
|
|
20230630,093200,2624296960,16690,16690,16690,16670,1524
|
|
20230630,093100,2598872860,16700,16750,16750,16700,2684
|
|
20230630,093000,2554021450,16760,16760,16760,16750,633
|
|
20230630,092900,2543414860,16760,16760,16760,16720,1275
|
|
20230630,092800,2522063240,16760,16730,16770,16720,863
|
|
20230630,092700,2507603940,16730,16650,16730,16610,10092
|
|
20230630,092600,2339459150,16650,16550,16650,16530,716
|
|
20230630,092500,2327589260,16550,16520,16560,16520,770
|
|
20230630,092400,2314847270,16520,16530,16540,16480,3543
|
|
20230630,092300,2256400190,16540,16520,16560,16490,6811
|
|
20230630,092200,2143973340,16530,16560,16560,16520,2697
|
|
20230630,092100,2099405600,16560,16580,16600,16550,6332
|
|
20230630,092000,1994514780,16590,16710,16710,16590,9099
|
|
20230630,091900,1843139190,16700,16670,16730,16620,4348
|
|
20230630,091800,1770695610,16620,16770,16770,16560,12399
|
|
20230630,091700,1564211570,16790,16860,16870,16770,3538
|
|
20230630,091600,1504730660,16850,16890,16890,16820,2847
|
|
20230630,091500,1456784860,16860,16900,16900,16830,1774
|
|
20230630,091400,1426870170,16900,16820,16910,16810,1015
|
|
20230630,091300,1409770300,16800,16950,16950,16800,14436
|
|
20230630,091200,1166514730,16970,16920,16990,16900,2484
|
|
20230630,091100,1124459840,16910,17020,17060,16910,4478
|
|
20230630,091000,1048412180,17010,17120,17120,17010,3273
|
|
20230630,090900,992567460,17110,17070,17170,17070,1401
|
|
20230630,090800,968607220,17090,17170,17170,17050,5069
|
|
20230630,090700,881957690,17100,17250,17280,17100,11842
|
|
20230630,090600,678465380,17240,17180,17250,17150,3553
|
|
20230630,090500,617316420,17200,17240,17320,17170,15881
|
|
20230630,090400,343249510,17250,17170,17250,17170,1609
|
|
20230630,090300,315557460,17170,17140,17190,17090,2626
|
|
20230630,090200,270478020,17150,17140,17150,17090,1757
|
|
20230630,090100,240363880,17140,17050,17150,17000,3051
|
|
20230630,090000,188268850,17050,17010,17050,16950,10557
|