683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202000,594597640,17400,17400,17400,17400,2084
|
|
20230630,201900,594597640,17400,17400,17400,17400,0
|
|
20230630,201800,594597640,17400,17400,17400,17400,0
|
|
20230630,201700,594597640,17400,17400,17400,17400,0
|
|
20230630,201600,594597640,17400,17400,17400,17400,0
|
|
20230630,201500,594597640,17400,17400,17400,17400,0
|
|
20230630,201400,594597640,17400,17400,17400,17400,0
|
|
20230630,201300,594597640,17400,17400,17400,17400,0
|
|
20230630,201200,594597640,17400,17400,17400,17400,0
|
|
20230630,201100,594597640,17400,17400,17400,17400,0
|
|
20230630,201000,594597640,17400,17400,17400,17400,0
|
|
20230630,200900,594597640,17400,17400,17400,17400,0
|
|
20230630,200800,594597640,17400,17400,17400,17400,0
|
|
20230630,200700,594597640,17400,17400,17400,17400,0
|
|
20230630,200600,594597640,17400,17400,17400,17400,0
|
|
20230630,200500,594597640,17400,17400,17400,17400,0
|
|
20230630,200400,594597640,17400,17400,17400,17400,0
|
|
20230630,200300,594597640,17400,17400,17400,17400,0
|
|
20230630,200200,594597640,17400,17400,17400,17400,0
|
|
20230630,200100,594597640,17400,17400,17400,17400,0
|
|
20230630,200000,594597640,17400,17400,17400,17400,0
|
|
20230630,195900,594597640,17400,17400,17400,17400,0
|
|
20230630,195800,594597640,17400,17400,17400,17400,0
|
|
20230630,195700,594597640,17400,17400,17400,17400,0
|
|
20230630,195600,594597640,17400,17400,17400,17400,0
|
|
20230630,195500,594597640,17400,17400,17400,17400,0
|
|
20230630,195400,594597640,17400,17400,17400,17400,0
|
|
20230630,195300,594597640,17400,17400,17400,17400,0
|
|
20230630,195200,594597640,17400,17400,17400,17400,0
|
|
20230630,195100,594597640,17400,17400,17400,17400,0
|
|
20230630,195000,594597640,17400,17400,17400,17400,2084
|
|
20230630,194900,594597640,17400,17400,17400,17400,0
|
|
20230630,194800,594597640,17400,17400,17400,17400,0
|
|
20230630,194700,594597640,17400,17400,17400,17400,0
|
|
20230630,194600,594597640,17400,17400,17400,17400,0
|
|
20230630,194500,594597640,17400,17400,17400,17400,0
|
|
20230630,194400,594597640,17400,17400,17400,17400,0
|
|
20230630,194300,594597640,17400,17400,17400,17400,0
|
|
20230630,194200,594597640,17400,17400,17400,17400,0
|
|
20230630,194100,594597640,17400,17400,17400,17400,0
|
|
20230630,194000,594597640,17400,17400,17400,17400,0
|
|
20230630,193900,594597640,17400,17400,17400,17400,0
|
|
20230630,193800,594597640,17400,17400,17400,17400,0
|
|
20230630,193700,594597640,17400,17400,17400,17400,0
|
|
20230630,193600,594597640,17400,17400,17400,17400,0
|
|
20230630,193500,594597640,17400,17400,17400,17400,0
|
|
20230630,193400,594597640,17400,17400,17400,17400,0
|
|
20230630,193300,594597640,17400,17400,17400,17400,0
|
|
20230630,193200,594597640,17400,17400,17400,17400,0
|
|
20230630,193100,594597640,17400,17400,17400,17400,0
|
|
20230630,193000,594597640,17400,17400,17400,17400,0
|
|
20230630,192900,594597640,17400,17400,17400,17400,0
|
|
20230630,192800,594597640,17400,17400,17400,17400,0
|
|
20230630,192700,594597640,17400,17400,17400,17400,0
|
|
20230630,192600,594597640,17400,17400,17400,17400,0
|
|
20230630,192500,594597640,17400,17400,17400,17400,0
|
|
20230630,192400,594597640,17400,17400,17400,17400,0
|
|
20230630,192300,594597640,17400,17400,17400,17400,0
|
|
20230630,192200,594597640,17400,17400,17400,17400,0
|
|
20230630,192100,594597640,17400,17400,17400,17400,0
|
|
20230630,192000,594597640,17400,17400,17400,17400,2084
|
|
20230630,191900,594597640,17400,17400,17400,17400,0
|
|
20230630,191800,594597640,17400,17400,17400,17400,0
|
|
20230630,191700,594597640,17400,17400,17400,17400,0
|
|
20230630,191600,594597640,17400,17400,17400,17400,0
|
|
20230630,191500,594597640,17400,17400,17400,17400,0
|
|
20230630,191400,594597640,17400,17400,17400,17400,0
|
|
20230630,191300,594597640,17400,17400,17400,17400,0
|
|
20230630,191200,594597640,17400,17400,17400,17400,0
|
|
20230630,191100,594597640,17400,17400,17400,17400,0
|
|
20230630,191000,594597640,17400,17400,17400,17400,0
|
|
20230630,190900,594597640,17400,17400,17400,17400,0
|
|
20230630,190800,594597640,17400,17400,17400,17400,0
|
|
20230630,190700,594597640,17400,17400,17400,17400,0
|
|
20230630,190600,594597640,17400,17400,17400,17400,0
|
|
20230630,190500,594597640,17400,17400,17400,17400,0
|
|
20230630,190400,594597640,17400,17400,17400,17400,0
|
|
20230630,190300,594597640,17400,17400,17400,17400,0
|
|
20230630,190200,594597640,17400,17400,17400,17400,0
|
|
20230630,190100,594597640,17400,17400,17400,17400,0
|
|
20230630,190000,594597640,17400,17400,17400,17400,0
|
|
20230630,185900,594597640,17400,17400,17400,17400,0
|
|
20230630,185800,594597640,17400,17400,17400,17400,0
|
|
20230630,185700,594597640,17400,17400,17400,17400,0
|
|
20230630,185600,594597640,17400,17400,17400,17400,0
|
|
20230630,185500,594597640,17400,17400,17400,17400,0
|
|
20230630,185400,594597640,17400,17400,17400,17400,0
|
|
20230630,185300,594597640,17400,17400,17400,17400,0
|
|
20230630,185200,594597640,17400,17400,17400,17400,0
|
|
20230630,185100,594597640,17400,17400,17400,17400,0
|
|
20230630,185000,594597640,17400,17400,17400,17400,2084
|
|
20230630,184900,594597640,17400,17400,17400,17400,0
|
|
20230630,184800,594597640,17400,17400,17400,17400,0
|
|
20230630,184700,594597640,17400,17400,17400,17400,0
|
|
20230630,184600,594597640,17400,17400,17400,17400,0
|
|
20230630,184500,594597640,17400,17400,17400,17400,0
|
|
20230630,184400,594597640,17400,17400,17400,17400,0
|
|
20230630,184300,594597640,17400,17400,17400,17400,0
|
|
20230630,184200,594597640,17400,17400,17400,17400,0
|
|
20230630,184100,594597640,17400,17400,17400,17400,0
|
|
20230630,184000,594597640,17400,17400,17400,17400,0
|
|
20230630,183900,594597640,17400,17400,17400,17400,0
|
|
20230630,183800,594597640,17400,17400,17400,17400,0
|
|
20230630,183700,594597640,17400,17400,17400,17400,0
|
|
20230630,183600,594597640,17400,17400,17400,17400,0
|
|
20230630,183500,594597640,17400,17400,17400,17400,0
|
|
20230630,183400,594597640,17400,17400,17400,17400,0
|
|
20230630,183300,594597640,17400,17400,17400,17400,0
|
|
20230630,183200,594597640,17400,17400,17400,17400,0
|
|
20230630,183100,594597640,17400,17400,17400,17400,0
|
|
20230630,183000,594597640,17400,17400,17400,17400,0
|
|
20230630,182900,594597640,17400,17400,17400,17400,0
|
|
20230630,182800,594597640,17400,17400,17400,17400,0
|
|
20230630,182700,594597640,17400,17400,17400,17400,0
|
|
20230630,182600,594597640,17400,17400,17400,17400,0
|
|
20230630,182500,594597640,17400,17400,17400,17400,0
|
|
20230630,182400,594597640,17400,17400,17400,17400,0
|
|
20230630,182300,594597640,17400,17400,17400,17400,0
|
|
20230630,182200,594597640,17400,17400,17400,17400,0
|
|
20230630,182100,594597640,17400,17400,17400,17400,0
|
|
20230630,182000,594597640,17400,17400,17400,17400,2084
|
|
20230630,181900,594597640,17400,17400,17400,17400,0
|
|
20230630,181800,594597640,17400,17400,17400,17400,0
|
|
20230630,181700,594597640,17400,17400,17400,17400,0
|
|
20230630,181600,594597640,17400,17400,17400,17400,0
|
|
20230630,181500,594597640,17400,17400,17400,17400,0
|
|
20230630,181400,594597640,17400,17400,17400,17400,0
|
|
20230630,181300,594597640,17400,17400,17400,17400,0
|
|
20230630,181200,594597640,17400,17400,17400,17400,0
|
|
20230630,181100,594597640,17400,17400,17400,17400,0
|
|
20230630,181000,594597640,17400,17400,17400,17400,0
|
|
20230630,180900,594597640,17400,17400,17400,17400,0
|
|
20230630,180800,594597640,17400,17400,17400,17400,0
|
|
20230630,180700,594597640,17400,17400,17400,17400,0
|
|
20230630,180600,594597640,17400,17400,17400,17400,0
|
|
20230630,180500,594597640,17400,17400,17400,17400,0
|
|
20230630,180400,594597640,17400,17400,17400,17400,0
|
|
20230630,180300,594597640,17400,17400,17400,17400,0
|
|
20230630,180200,594597640,17400,17400,17400,17400,0
|
|
20230630,180100,594597640,17400,17400,17400,17400,0
|
|
20230630,180000,594597640,17400,17400,17400,17400,0
|
|
20230630,175900,594597640,17400,17400,17400,17400,0
|
|
20230630,175800,594597640,17400,17400,17400,17400,0
|
|
20230630,175700,594597640,17400,17400,17400,17400,0
|
|
20230630,175600,594597640,17400,17400,17400,17400,0
|
|
20230630,175500,594597640,17400,17400,17400,17400,0
|
|
20230630,175400,594597640,17400,17400,17400,17400,0
|
|
20230630,175300,594597640,17400,17400,17400,17400,0
|
|
20230630,175200,594597640,17400,17400,17400,17400,0
|
|
20230630,175100,594597640,17400,17400,17400,17400,0
|
|
20230630,175000,594597640,17400,17400,17400,17400,2084
|
|
20230630,174900,594597640,17400,17400,17400,17400,0
|
|
20230630,174800,594597640,17400,17400,17400,17400,0
|
|
20230630,174700,594597640,17400,17400,17400,17400,0
|
|
20230630,174600,594597640,17400,17400,17400,17400,0
|
|
20230630,174500,594597640,17400,17400,17400,17400,0
|
|
20230630,174400,594597640,17400,17400,17400,17400,0
|
|
20230630,174300,594597640,17400,17400,17400,17400,0
|
|
20230630,174200,594597640,17400,17400,17400,17400,0
|
|
20230630,174100,594597640,17400,17400,17400,17400,0
|
|
20230630,174000,594597640,17400,17400,17400,17400,0
|
|
20230630,173900,594597640,17400,17400,17400,17400,0
|
|
20230630,173800,594597640,17400,17400,17400,17400,0
|
|
20230630,173700,594597640,17400,17400,17400,17400,0
|
|
20230630,173600,594597640,17400,17400,17400,17400,0
|
|
20230630,173500,594597640,17400,17400,17400,17400,0
|
|
20230630,173400,594597640,17400,17400,17400,17400,0
|
|
20230630,173300,594597640,17400,17400,17400,17400,0
|
|
20230630,173200,594597640,17400,17400,17400,17400,0
|
|
20230630,173100,594597640,17400,17400,17400,17400,0
|
|
20230630,173000,594597640,17400,17400,17400,17400,0
|
|
20230630,172900,594597640,17400,17400,17400,17400,0
|
|
20230630,172800,594597640,17400,17400,17400,17400,0
|
|
20230630,172700,594597640,17400,17400,17400,17400,0
|
|
20230630,172600,594597640,17400,17400,17400,17400,0
|
|
20230630,172500,594597640,17400,17400,17400,17400,0
|
|
20230630,172400,594597640,17400,17400,17400,17400,0
|
|
20230630,172300,594597640,17400,17400,17400,17400,0
|
|
20230630,172200,594597640,17400,17400,17400,17400,0
|
|
20230630,172100,594597640,17400,17400,17400,17400,0
|
|
20230630,172000,594597640,17400,17400,17400,17400,2084
|
|
20230630,171900,594597640,17400,17400,17400,17400,0
|
|
20230630,171800,594597640,17400,17400,17400,17400,0
|
|
20230630,171700,594597640,17400,17400,17400,17400,0
|
|
20230630,171600,594597640,17400,17400,17400,17400,0
|
|
20230630,171500,594597640,17400,17400,17400,17400,0
|
|
20230630,171400,594597640,17400,17400,17400,17400,0
|
|
20230630,171300,594597640,17400,17400,17400,17400,0
|
|
20230630,171200,594597640,17400,17400,17400,17400,0
|
|
20230630,171100,594597640,17400,17400,17400,17400,0
|
|
20230630,171000,594597640,17400,17400,17400,17400,0
|
|
20230630,170900,594597640,17400,17400,17400,17400,0
|
|
20230630,170800,594597640,17400,17400,17400,17400,0
|
|
20230630,170700,594597640,17400,17400,17400,17400,0
|
|
20230630,170600,594597640,17400,17400,17400,17400,0
|
|
20230630,170500,594597640,17400,17400,17400,17400,0
|
|
20230630,170400,594597640,17400,17400,17400,17400,0
|
|
20230630,170300,594597640,17400,17400,17400,17400,0
|
|
20230630,170200,594597640,17400,17400,17400,17400,0
|
|
20230630,170100,594597640,17400,17400,17400,17400,0
|
|
20230630,170000,594597640,17400,17400,17400,17400,0
|
|
20230630,165900,594597640,17400,17400,17400,17400,0
|
|
20230630,165800,594597640,17400,17400,17400,17400,0
|
|
20230630,165700,594597640,17400,17400,17400,17400,0
|
|
20230630,165600,594597640,17400,17400,17400,17400,0
|
|
20230630,165500,594597640,17400,17400,17400,17400,0
|
|
20230630,165400,594597640,17400,17400,17400,17400,0
|
|
20230630,165300,594597640,17400,17400,17400,17400,0
|
|
20230630,165200,594597640,17400,17400,17400,17400,0
|
|
20230630,165100,594597640,17400,17400,17400,17400,0
|
|
20230630,165000,594597640,17400,17400,17400,17400,2084
|
|
20230630,164900,594597640,17400,17400,17400,17400,0
|
|
20230630,164800,594597640,17400,17400,17400,17400,0
|
|
20230630,164700,594597640,17400,17400,17400,17400,0
|
|
20230630,164600,594597640,17400,17400,17400,17400,0
|
|
20230630,164500,594597640,17400,17400,17400,17400,0
|
|
20230630,164400,594597640,17400,17400,17400,17400,0
|
|
20230630,164300,594597640,17400,17400,17400,17400,0
|
|
20230630,164200,594597640,17400,17400,17400,17400,0
|
|
20230630,164100,594597640,17400,17400,17400,17400,0
|
|
20230630,164000,594597640,17400,17400,17400,17400,0
|
|
20230630,163900,594597640,17400,17400,17400,17400,0
|
|
20230630,163800,594597640,17400,17400,17400,17400,0
|
|
20230630,163700,594597640,17400,17400,17400,17400,0
|
|
20230630,163600,594597640,17400,17400,17400,17400,0
|
|
20230630,163500,594597640,17400,17400,17400,17400,0
|
|
20230630,163400,594597640,17400,17400,17400,17400,0
|
|
20230630,163300,594597640,17400,17400,17400,17400,0
|
|
20230630,163200,594597640,17400,17400,17400,17400,0
|
|
20230630,163100,594597640,17400,17400,17400,17400,0
|
|
20230630,163000,594597640,17400,17400,17400,17400,0
|
|
20230630,162900,594597640,17400,17400,17400,17400,0
|
|
20230630,162800,594597640,17400,17400,17400,17400,0
|
|
20230630,162700,594597640,17400,17400,17400,17400,0
|
|
20230630,162600,594597640,17400,17400,17400,17400,0
|
|
20230630,162500,594597640,17400,17400,17400,17400,0
|
|
20230630,162400,594597640,17400,17400,17400,17400,0
|
|
20230630,162300,594597640,17400,17400,17400,17400,0
|
|
20230630,162200,594597640,17400,17400,17400,17400,0
|
|
20230630,162100,594597640,17400,17400,17400,17400,0
|
|
20230630,162000,594597640,17400,17400,17400,17400,2084
|
|
20230630,161900,594597640,17400,17400,17400,17400,0
|
|
20230630,161800,594597640,17400,17400,17400,17400,0
|
|
20230630,161700,594597640,17400,17400,17400,17400,0
|
|
20230630,161600,594597640,17400,17400,17400,17400,0
|
|
20230630,161500,594597640,17400,17400,17400,17400,0
|
|
20230630,161400,594597640,17400,17400,17400,17400,0
|
|
20230630,161300,594597640,17400,17400,17400,17400,0
|
|
20230630,161200,594597640,17400,17400,17400,17400,0
|
|
20230630,161100,594597640,17400,17400,17400,17400,0
|
|
20230630,161000,594597640,17400,17400,17400,17400,0
|
|
20230630,160900,594597640,17400,17400,17400,17400,0
|
|
20230630,160800,594597640,17400,17400,17400,17400,0
|
|
20230630,160700,594597640,17400,17400,17400,17400,0
|
|
20230630,160600,594597640,17400,17400,17400,17400,0
|
|
20230630,160500,594597640,17400,17400,17400,17400,0
|
|
20230630,160400,594597640,17400,17400,17400,17400,0
|
|
20230630,160300,594597640,17400,17400,17400,17400,0
|
|
20230630,160200,594597640,17400,17400,17400,17400,0
|
|
20230630,160100,594597640,17400,17400,17400,17400,0
|
|
20230630,160000,594597640,17400,17400,17400,17400,0
|
|
20230630,155900,594597640,17400,17400,17400,17400,0
|
|
20230630,155800,594597640,17400,17400,17400,17400,0
|
|
20230630,155700,594597640,17400,17400,17400,17400,0
|
|
20230630,155600,594597640,17400,17400,17400,17400,0
|
|
20230630,155500,594597640,17400,17400,17400,17400,0
|
|
20230630,155400,594597640,17400,17400,17400,17400,0
|
|
20230630,155300,594597640,17400,17400,17400,17400,0
|
|
20230630,155200,594597640,17400,17400,17400,17400,0
|
|
20230630,155100,594597640,17400,17400,17400,17400,0
|
|
20230630,155000,594597640,17400,17400,17400,17400,2084
|
|
20230630,154900,594597640,17400,17400,17400,17400,0
|
|
20230630,154800,594597640,17400,17400,17400,17400,0
|
|
20230630,154700,594597640,17400,17400,17400,17400,0
|
|
20230630,154600,594597640,17400,17400,17400,17400,0
|
|
20230630,154500,594597640,17400,17400,17400,17400,0
|
|
20230630,154400,594597640,17400,17400,17400,17400,0
|
|
20230630,154300,594597640,17400,17400,17400,17400,0
|
|
20230630,154200,594597640,17400,17400,17400,17400,0
|
|
20230630,154100,594597640,17400,17400,17400,17400,0
|
|
20230630,154000,594597640,17400,17400,17400,17400,0
|
|
20230630,153900,594597640,17400,17400,17400,17400,0
|
|
20230630,153800,594597640,17400,17400,17400,17400,0
|
|
20230630,153700,594597640,17400,17400,17400,17400,0
|
|
20230630,153600,594597640,17400,17400,17400,17400,0
|
|
20230630,153500,594597640,17400,17400,17400,17400,0
|
|
20230630,153400,594597640,17400,17400,17400,17400,0
|
|
20230630,153300,594597640,17400,17400,17400,17400,0
|
|
20230630,153200,594597640,17400,17400,17400,17400,0
|
|
20230630,153100,594597640,17400,17400,17400,17400,0
|
|
20230630,153000,594597640,17400,17400,17400,17400,2084
|
|
20230630,152900,558336040,17380,17380,17380,17380,0
|
|
20230630,152800,558336040,17380,17380,17380,17380,0
|
|
20230630,152700,558336040,17380,17380,17380,17380,0
|
|
20230630,152600,558336040,17380,17380,17380,17380,0
|
|
20230630,152500,558336040,17380,17380,17380,17380,0
|
|
20230630,152400,558336040,17380,17380,17380,17380,0
|
|
20230630,152300,558336040,17380,17380,17380,17380,0
|
|
20230630,152200,558336040,17380,17380,17380,17380,0
|
|
20230630,152100,558336040,17380,17380,17380,17380,0
|
|
20230630,152000,558336040,17380,17380,17380,17380,0
|
|
20230630,151900,558336040,17380,17370,17380,17370,117
|
|
20230630,151800,556303080,17360,17360,17360,17360,1
|
|
20230630,151700,556285720,17360,17360,17360,17360,93
|
|
20230630,151600,554671240,17370,17360,17370,17340,99
|
|
20230630,151500,552952360,17360,17360,17360,17360,0
|
|
20230630,151400,552952360,17360,17340,17360,17340,251
|
|
20230630,151300,548595570,17340,17340,17340,17340,28
|
|
20230630,151200,548110050,17340,17340,17340,17340,40
|
|
20230630,151100,547416450,17350,17350,17350,17350,0
|
|
20230630,151000,547416450,17350,17350,17350,17350,0
|
|
20230630,150900,547416450,17350,17350,17350,17350,5
|
|
20230630,150800,547329700,17350,17330,17350,17330,775
|
|
20230630,150700,533895890,17290,17290,17290,17290,190
|
|
20230630,150600,530610790,17290,17290,17290,17290,2
|
|
20230630,150500,530576210,17330,17330,17330,17330,0
|
|
20230630,150400,530576210,17330,17330,17330,17330,14
|
|
20230630,150300,530333590,17330,17330,17330,17290,7
|
|
20230630,150200,530212480,17270,17270,17270,17270,0
|
|
20230630,150100,530212480,17270,17270,17270,17270,4
|
|
20230630,150000,530143400,17320,17270,17320,17270,165
|
|
20230630,145900,527291630,17290,17290,17300,17290,44
|
|
20230630,145800,526530840,17290,17300,17300,17290,257
|
|
20230630,145700,522086310,17300,17300,17300,17300,134
|
|
20230630,145600,519768110,17300,17300,17300,17300,102
|
|
20230630,145500,518003510,17310,17310,17310,17310,2
|
|
20230630,145400,517968890,17320,17320,17320,17300,71
|
|
20230630,145300,516739230,17320,17300,17320,17300,79
|
|
20230630,145200,515371390,17330,17300,17330,17300,12
|
|
20230630,145100,515163550,17300,17300,17300,17300,4
|
|
20230630,145000,515094350,17330,17290,17330,17290,5
|
|
20230630,144900,515007780,17290,17290,17290,17290,2
|
|
20230630,144800,514973200,17330,17300,17330,17300,1102
|
|
20230630,144700,495889560,17270,17270,17270,17270,3
|
|
20230630,144600,495837750,17270,17280,17280,17270,311
|
|
20230630,144500,490466480,17270,17270,17270,17270,2
|
|
20230630,144400,490431940,17270,17270,17270,17270,2
|
|
20230630,144300,490397400,17270,17270,17270,17270,73
|
|
20230630,144200,489136690,17270,17270,17270,17270,2
|
|
20230630,144100,489102150,17270,17270,17270,17270,2
|
|
20230630,144000,489067610,17270,17310,17310,17270,19
|
|
20230630,143900,488738760,17310,17310,17310,17310,0
|
|
20230630,143800,488738760,17310,17300,17310,17300,799
|
|
20230630,143700,474912760,17260,17260,17260,17260,22
|
|
20230630,143600,474533040,17260,17260,17260,17260,0
|
|
20230630,143500,474533040,17260,17260,17260,17260,2
|
|
20230630,143400,474498520,17260,17270,17300,17260,143
|
|
20230630,143300,472027730,17270,17270,17270,17270,1
|
|
20230630,143200,472010460,17270,17270,17270,17270,0
|
|
20230630,143100,472010460,17270,17270,17270,17270,7
|
|
20230630,143000,471889570,17270,17260,17270,17260,402
|
|
20230630,142900,464951030,17260,17260,17260,17260,0
|
|
20230630,142800,464951030,17260,17260,17310,17260,36
|
|
20230630,142700,464329620,17310,17310,17310,17310,1
|
|
20230630,142600,464312310,17260,17260,17260,17260,1
|
|
20230630,142500,464295050,17260,17250,17310,17250,153
|
|
20230630,142400,461655240,17250,17250,17250,17250,2
|
|
20230630,142300,461620740,17310,17310,17310,17310,29
|
|
20230630,142200,461118750,17310,17260,17310,17250,33
|
|
20230630,142100,460549240,17260,17310,17310,17260,6
|
|
20230630,142000,460445480,17310,17310,17310,17310,0
|
|
20230630,141900,460445480,17310,17260,17310,17260,3
|
|
20230630,141800,460393610,17260,17260,17260,17260,2
|
|
20230630,141700,460359090,17310,17260,17310,17260,3
|
|
20230630,141600,460307260,17310,17260,17310,17260,109
|
|
20230630,141500,458425770,17260,17310,17310,17260,3
|
|
20230630,141400,458373940,17260,17270,17270,17260,125
|
|
20230630,141300,456215210,17270,17270,17270,17270,0
|
|
20230630,141200,456215210,17270,17270,17270,17270,6
|
|
20230630,141100,456111590,17260,17260,17260,17260,1
|
|
20230630,141000,456094330,17260,17260,17300,17260,192
|
|
20230630,140900,452774890,17260,17260,17260,17260,2
|
|
20230630,140800,452740370,17270,17250,17270,17250,75
|
|
20230630,140700,451445570,17250,17250,17250,17250,0
|
|
20230630,140600,451445570,17250,17250,17250,17210,22
|
|
20230630,140500,451066150,17210,17210,17210,17210,1
|
|
20230630,140400,451048940,17240,17240,17240,17240,166
|
|
20230630,140300,448187100,17190,17190,17190,17190,4
|
|
20230630,140200,448118340,17190,17190,17190,17190,0
|
|
20230630,140100,448118340,17190,17190,17190,17190,2
|
|
20230630,140000,448083960,17240,17190,17240,17190,3
|
|
20230630,135900,448032340,17210,17210,17210,17210,3
|
|
20230630,135800,447980710,17210,17180,17210,17180,8
|
|
20230630,135700,447843060,17180,17180,17180,17180,0
|
|
20230630,135600,447843060,17180,17180,17180,17180,4
|
|
20230630,135500,447774340,17210,17180,17210,17170,2836
|
|
20230630,135400,399043610,17180,17180,17180,17180,2
|
|
20230630,135300,399009250,17190,17190,17190,17190,13
|
|
20230630,135200,398785780,17190,17190,17190,17190,56
|
|
20230630,135100,397823140,17190,17190,17190,17190,1
|
|
20230630,135000,397805950,17190,17180,17190,17180,194
|
|
20230630,134900,394472160,17180,17180,17180,17180,432
|
|
20230630,134800,387050400,17180,17180,17180,17180,30
|
|
20230630,134700,386535000,17180,17170,17180,17170,35
|
|
20230630,134600,385933780,17180,17180,17180,17180,3
|
|
20230630,134500,385882240,17180,17180,17180,17180,12
|
|
20230630,134400,385676080,17180,17170,17180,17170,21
|
|
20230630,134300,385315330,17170,17180,17180,17170,330
|
|
20230630,134200,379647310,17180,17190,17190,17180,302
|
|
20230630,134100,374458450,17200,17190,17200,17190,35
|
|
20230630,134000,373856770,17190,17190,17190,17190,131
|
|
20230630,133900,371604880,17190,17210,17210,17190,1920
|
|
20230630,133800,338571280,17220,17220,17220,17220,3
|
|
20230630,133700,338519620,17210,17210,17210,17210,3
|
|
20230630,133600,338467990,17220,17210,17220,17210,37
|
|
20230630,133500,337830920,17220,17210,17220,17210,5
|
|
20230630,133400,337744840,17210,17210,17220,17210,77
|
|
20230630,133300,336419320,17210,17210,17210,17210,502
|
|
20230630,133200,327779900,17210,17220,17220,17210,530
|
|
20230630,133100,318658570,17210,17210,17210,17210,24
|
|
20230630,133000,318245530,17210,17210,17210,17210,593
|
|
20230630,132900,308040000,17220,17220,17220,17220,7
|
|
20230630,132800,307919460,17210,17220,17220,17210,34
|
|
20230630,132700,307334020,17220,17220,17220,17220,28
|
|
20230630,132600,306851860,17220,17210,17220,17210,35
|
|
20230630,132500,306249480,17210,17210,17210,17210,30
|
|
20230630,132400,305733180,17210,17210,17210,17210,27
|
|
20230630,132300,305268510,17220,17220,17220,17220,4
|
|
20230630,132200,305199630,17210,17210,17210,17210,29
|
|
20230630,132100,304700540,17210,17210,17220,17210,34
|
|
20230630,132000,304115370,17220,17210,17220,17210,26
|
|
20230630,131900,303667900,17210,17210,17210,17210,32
|
|
20230630,131800,303117180,17220,17220,17220,17210,7
|
|
20230630,131700,302996660,17210,17210,17210,17210,105
|
|
20230630,131600,301189610,17220,17220,17220,17220,28
|
|
20230630,131500,300707450,17210,17220,17220,17210,5
|
|
20230630,131400,300621370,17210,17210,17210,17210,32
|
|
20230630,131300,300070650,17210,17210,17210,17210,0
|
|
20230630,131200,300070650,17210,17220,17220,17210,40
|
|
20230630,131100,299382190,17220,17220,17220,17220,28
|
|
20230630,131000,298900030,17210,17210,17210,17210,33
|
|
20230630,130900,298332100,17220,17220,17220,17210,27
|
|
20230630,130800,297867180,17220,17220,17220,17220,0
|
|
20230630,130700,297867180,17220,17220,17220,17220,32
|
|
20230630,130600,297316140,17230,17220,17230,17220,5
|
|
20230630,130500,297230010,17220,17220,17220,17220,98
|
|
20230630,130400,295542450,17230,17230,17230,17230,11
|
|
20230630,130300,295352920,17240,17230,17240,17230,6
|
|
20230630,130200,295249510,17230,17230,17230,17230,27
|
|
20230630,130100,294784300,17230,17230,17230,17230,0
|
|
20230630,130000,294784300,17230,17230,17240,17230,33
|
|
20230630,125900,294215650,17240,17240,17240,17240,44
|
|
20230630,125800,293457090,17240,17240,17240,17230,10
|
|
20230630,125700,293284710,17240,17240,17240,17240,29
|
|
20230630,125600,292784750,17230,17230,17230,17230,3
|
|
20230630,125500,292733060,17240,17240,17240,17240,15
|
|
20230630,125400,292474460,17240,17220,17240,17220,180
|
|
20230630,125300,289373330,17210,17220,17220,17210,48
|
|
20230630,125200,288547230,17220,17220,17220,17220,16
|
|
20230630,125100,288271710,17230,17220,17230,17220,57
|
|
20230630,125000,287290140,17220,17220,17220,17220,32
|
|
20230630,124900,286739100,17220,17220,17220,17220,1
|
|
20230630,124800,286721880,17230,17220,17230,17220,33
|
|
20230630,124700,286153590,17220,17220,17220,17220,52
|
|
20230630,124600,285258150,17220,17220,17220,17220,2
|
|
20230630,124500,285223710,17230,17220,17230,17220,33
|
|
20230630,124400,284655420,17220,17220,17220,17220,3
|
|
20230630,124300,284603760,17220,17230,17230,17220,33
|
|
20230630,124200,284035470,17220,17220,17220,17220,2
|
|
20230630,124100,284001030,17230,17230,17230,17230,10
|
|
20230630,124000,283828730,17240,17240,17240,17240,3
|
|
20230630,123900,283777010,17230,17230,17230,17230,0
|
|
20230630,123800,283777010,17230,17230,17230,17230,90
|
|
20230630,123700,282226310,17220,17230,17230,17220,5
|
|
20230630,123600,282140180,17220,17230,17230,17220,60
|
|
20230630,123500,281106680,17220,17220,17220,17220,20
|
|
20230630,123400,280762280,17220,17230,17230,17220,5
|
|
20230630,123300,280676150,17230,17230,17230,17230,8
|
|
20230630,123200,280538310,17230,17230,17230,17230,5
|
|
20230630,123100,280452160,17230,17240,17240,17230,29
|
|
20230630,123000,279952460,17230,17220,17230,17220,63
|
|
20230630,122900,278867300,17230,17230,17230,17230,0
|
|
20230630,122800,278867300,17230,17230,17230,17220,29
|
|
20230630,122700,278367650,17240,17240,17240,17240,2
|
|
20230630,122600,278333170,17240,17240,17240,17240,0
|
|
20230630,122500,278333170,17240,17230,17240,17230,5
|
|
20230630,122400,278246990,17230,17240,17240,17230,40
|
|
20230630,122300,277557690,17240,17240,17240,17240,1
|
|
20230630,122200,277540450,17240,17230,17240,17230,5
|
|
20230630,122100,277454270,17230,17230,17230,17220,85
|
|
20230630,122000,275990190,17230,17230,17230,17230,0
|
|
20230630,121900,275990190,17230,17230,17240,17230,55
|
|
20230630,121800,275042320,17220,17220,17220,17220,118
|
|
20230630,121700,273010360,17230,17230,17230,17230,0
|
|
20230630,121600,273010360,17230,17240,17240,17230,13
|
|
20230630,121500,272786310,17230,17230,17230,17230,6
|
|
20230630,121400,272682930,17230,17240,17240,17230,84
|
|
20230630,121300,271235020,17250,17240,17250,17240,33
|
|
20230630,121200,270666070,17240,17240,17240,17240,0
|
|
20230630,121100,270666070,17240,17240,17240,17240,27
|
|
20230630,121000,270200590,17250,17240,17250,17240,67
|
|
20230630,120900,269045480,17240,17240,17240,17240,20
|
|
20230630,120800,268700680,17250,17250,17250,17250,3
|
|
20230630,120700,268648930,17250,17250,17250,17250,6
|
|
20230630,120600,268545430,17250,17250,17250,17250,1
|
|
20230630,120500,268528180,17220,17220,17220,17220,0
|
|
20230630,120400,268528180,17220,17220,17220,17220,0
|
|
20230630,120300,268528180,17220,17210,17220,17210,94
|
|
20230630,120200,266909540,17210,17220,17220,17210,23
|
|
20230630,120100,266513680,17200,17200,17200,17200,30
|
|
20230630,120000,265997680,17210,17210,17210,17210,6
|
|
20230630,115900,265894420,17210,17220,17220,17210,27
|
|
20230630,115800,265429720,17210,17210,17210,17210,0
|
|
20230630,115700,265429720,17210,17210,17210,17210,119
|
|
20230630,115600,263381730,17220,17220,17220,17220,46
|
|
20230630,115500,262589610,17220,17220,17220,17220,1
|
|
20230630,115400,262572390,17220,17230,17230,17220,13
|
|
20230630,115300,262348430,17230,17230,17230,17230,3
|
|
20230630,115200,262296740,17230,17240,17250,17230,22
|
|
20230630,115100,261917650,17240,17240,17240,17240,0
|
|
20230630,115000,261917650,17240,17250,17250,17240,51
|
|
20230630,114900,261038350,17240,17240,17240,17240,0
|
|
20230630,114800,261038350,17240,17240,17240,17240,0
|
|
20230630,114700,261038350,17240,17240,17240,17240,0
|
|
20230630,114600,261038350,17240,17240,17240,17240,20
|
|
20230630,114500,260693550,17240,17220,17240,17220,7
|
|
20230630,114400,260572980,17220,17190,17220,17190,161
|
|
20230630,114300,257802760,17200,17200,17200,17200,0
|
|
20230630,114200,257802760,17200,17190,17200,17190,48
|
|
20230630,114100,256977540,17200,17200,17200,17200,18
|
|
20230630,114000,256667940,17200,17210,17210,17200,58
|
|
20230630,113900,255670290,17210,17210,17210,17210,0
|
|
20230630,113800,255670290,17210,17190,17210,17190,189
|
|
20230630,113700,252419600,17190,17190,17190,17190,0
|
|
20230630,113600,252419600,17190,17210,17210,17190,30
|
|
20230630,113500,251903730,17200,17200,17200,17200,0
|
|
20230630,113400,251903730,17200,17190,17200,17190,378
|
|
20230630,113300,245405520,17180,17180,17180,17180,130
|
|
20230630,113200,243172120,17190,17180,17190,17180,35
|
|
20230630,113100,242570770,17190,17190,17190,17190,79
|
|
20230630,113000,241212760,17180,17190,17190,17180,135
|
|
20230630,112900,238893410,17190,17190,17190,17190,18
|
|
20230630,112800,238583990,17190,17190,17190,17190,185
|
|
20230630,112700,235403840,17200,17200,17200,17200,3
|
|
20230630,112600,235352240,17190,17190,17190,17190,16
|
|
20230630,112500,235077200,17190,17190,17190,17190,14
|
|
20230630,112400,234836540,17190,17190,17190,17190,2
|
|
20230630,112300,234802160,17190,17180,17190,17180,79
|
|
20230630,112200,233444660,17180,17190,17190,17180,12
|
|
20230630,112100,233238410,17180,17180,17180,17180,0
|
|
20230630,112000,233238410,17180,17190,17190,17180,195
|
|
20230630,111900,229886520,17190,17190,17190,17190,3
|
|
20230630,111800,229834950,17190,17190,17200,17190,101
|
|
20230630,111700,228098730,17200,17200,17200,17200,64
|
|
20230630,111600,226997930,17210,17210,17210,17210,0
|
|
20230630,111500,226997930,17210,17210,17210,17210,3
|
|
20230630,111400,226946300,17200,17200,17200,17200,0
|
|
20230630,111300,226946300,17200,17220,17220,17200,328
|
|
20230630,111200,221303570,17210,17210,17210,17210,90
|
|
20230630,111100,219754670,17200,17200,17200,17200,30
|
|
20230630,111000,219238670,17200,17200,17200,17200,42
|
|
20230630,110900,218516270,17210,17210,17210,17210,3
|
|
20230630,110800,218464640,17200,17210,17210,17200,32
|
|
20230630,110700,217914220,17210,17210,17210,17210,0
|
|
20230630,110600,217914220,17210,17210,17210,17200,36
|
|
20230630,110500,217294960,17200,17200,17200,17200,54
|
|
20230630,110400,216366160,17200,17200,17200,17200,2
|
|
20230630,110300,216331760,17200,17210,17210,17200,15
|
|
20230630,110200,216073630,17200,17200,17200,17200,0
|
|
20230630,110100,216073630,17200,17240,17250,17200,44
|
|
20230630,110000,215316230,17250,17250,17250,17250,15
|
|
20230630,105900,215057480,17200,17200,17200,17200,30
|
|
20230630,105800,214541480,17200,17200,17200,17200,30
|
|
20230630,105700,214025480,17190,17190,17190,17190,0
|
|
20230630,105600,214025480,17190,17190,17190,17190,30
|
|
20230630,105500,213509780,17180,17180,17180,17180,0
|
|
20230630,105400,213509780,17180,17180,17180,17180,30
|
|
20230630,105300,212994380,17180,17200,17200,17180,560
|
|
20230630,105200,203364860,17200,17210,17210,17200,51
|
|
20230630,105100,202487630,17200,17200,17200,17200,1
|
|
20230630,105000,202470430,17250,17250,17250,17250,1
|
|
20230630,104900,202453180,17200,17210,17250,17200,9
|
|
20230630,104800,202298300,17200,17190,17200,17190,224
|
|
20230630,104700,198445800,17190,17190,17190,17190,0
|
|
20230630,104600,198445800,17190,17200,17200,17190,33
|
|
20230630,104500,197878500,17200,17200,17200,17200,2
|
|
20230630,104400,197844100,17190,17200,17200,17190,904
|
|
20230630,104300,182295600,17200,17250,17250,17200,425
|
|
20230630,104200,174981990,17240,17250,17250,17240,57
|
|
20230630,104100,173999280,17250,17250,17250,17250,3
|
|
20230630,104000,173947530,17240,17240,17240,17240,0
|
|
20230630,103900,173947530,17240,17250,17250,17240,60
|
|
20230630,103800,172912810,17250,17250,17250,17250,0
|
|
20230630,103700,172912810,17250,17270,17270,17250,149
|
|
20230630,103600,170341600,17270,17270,17270,17270,3
|
|
20230630,103500,170289790,17270,17280,17280,17270,197
|
|
20230630,103400,166886440,17280,17290,17290,17280,104
|
|
20230630,103300,165089290,17290,17280,17290,17280,76
|
|
20230630,103200,163776000,17280,17280,17280,17280,4
|
|
20230630,103100,163706880,17280,17280,17280,17280,7
|
|
20230630,103000,163585920,17270,17270,17270,17270,49
|
|
20230630,102900,162739690,17260,17250,17260,17250,114
|
|
20230630,102800,160772280,17260,17260,17260,17260,3
|
|
20230630,102700,160720500,17260,17260,17260,17260,0
|
|
20230630,102600,160720500,17260,17260,17260,17260,0
|
|
20230630,102500,160720500,17260,17260,17260,17260,17
|
|
20230630,102400,160427080,17260,17250,17260,17250,77
|
|
20230630,102300,159098360,17250,17250,17250,17250,53
|
|
20230630,102200,158184110,17250,17250,17250,17250,18
|
|
20230630,102100,157873610,17250,17250,17250,17250,0
|
|
20230630,102000,157873610,17250,17260,17260,17250,22
|
|
20230630,101900,157494090,17260,17250,17260,17250,39
|
|
20230630,101800,156821310,17250,17250,17250,17250,6
|
|
20230630,101700,156717810,17250,17260,17260,17250,20
|
|
20230630,101600,156372790,17260,17250,17260,17250,31
|
|
20230630,101500,155838010,17250,17250,17250,17250,53
|
|
20230630,101400,154923760,17260,17260,17260,17260,4
|
|
20230630,101300,154854720,17270,17270,17270,17270,0
|
|
20230630,101200,154854720,17270,17280,17280,17270,3
|
|
20230630,101100,154802900,17280,17280,17280,17280,3
|
|
20230630,101000,154751060,17280,17280,17280,17280,2
|
|
20230630,100900,154716500,17280,17290,17290,17280,201
|
|
20230630,100800,151241220,17290,17280,17290,17280,109
|
|
20230630,100700,149357690,17270,17260,17270,17260,38
|
|
20230630,100600,148701680,17250,17210,17250,17210,820
|
|
20230630,100500,134566510,17210,17220,17220,17210,98
|
|
20230630,100400,132879900,17210,17210,17210,17210,0
|
|
20230630,100300,132879900,17210,17210,17210,17210,20
|
|
20230630,100200,132535700,17200,17190,17200,17190,50
|
|
20230630,100100,131676000,17190,17240,17240,17190,82
|
|
20230630,100000,130265420,17180,17190,17190,17180,58
|
|
20230630,095900,129268710,17190,17180,17190,17180,40
|
|
20230630,095800,128581480,17180,17180,17190,17180,21
|
|
20230630,095700,128220650,17180,17190,17190,17180,4
|
|
20230630,095600,128151900,17240,17240,17240,17240,3
|
|
20230630,095500,128100180,17240,17240,17240,17240,4
|
|
20230630,095400,128031220,17240,17190,17240,17190,22
|
|
20230630,095300,127652940,17200,17250,17250,17200,50
|
|
20230630,095200,126792570,17250,17250,17250,17250,1
|
|
20230630,095100,126775320,17260,17260,17260,17260,0
|
|
20230630,095000,126775320,17260,17220,17260,17220,140
|
|
20230630,094900,124362430,17230,17230,17230,17230,0
|
|
20230630,094800,124362430,17230,17230,17230,17230,3
|
|
20230630,094700,124310740,17250,17250,17250,17250,23
|
|
20230630,094600,123913990,17270,17270,17270,17270,0
|
|
20230630,094500,123913990,17270,17270,17270,17270,5
|
|
20230630,094400,123827640,17270,17270,17270,17270,60
|
|
20230630,094300,122791440,17260,17260,17260,17260,92
|
|
20230630,094200,121203520,17240,17250,17250,17240,296
|
|
20230630,094100,116099810,17250,17250,17250,17240,202
|
|
20230630,094000,112617160,17250,17180,17250,17180,155
|
|
20230630,093900,109949840,17150,17130,17150,17130,264
|
|
20230630,093800,105423600,17130,17130,17130,17130,22
|
|
20230630,093700,105046740,17100,17080,17100,17080,78
|
|
20230630,093600,103714100,17080,17070,17080,17070,85
|
|
20230630,093500,102262420,17070,17080,17080,17070,80
|
|
20230630,093400,100896700,17100,17070,17100,17070,260
|
|
20230630,093300,96453790,17070,17080,17080,17070,18
|
|
20230630,093200,96146500,17070,17070,17080,17070,10
|
|
20230630,093100,95975750,17080,17070,17090,17010,110
|
|
20230630,093000,94102370,17080,17090,17090,17080,6
|
|
20230630,092900,93999840,17000,17000,17000,17000,227
|
|
20230630,092800,90140840,17000,17090,17090,17000,792
|
|
20230630,092700,76671470,17100,17110,17150,17090,424
|
|
20230630,092600,69402280,17100,17150,17150,17100,737
|
|
20230630,092500,56790740,17150,17180,17180,17150,24
|
|
20230630,092400,56378760,17180,17180,17190,17180,104
|
|
20230630,092300,54592010,17180,17190,17190,17180,212
|
|
20230630,092200,50948630,17190,17200,17200,17190,14
|
|
20230630,092100,50707940,17190,17190,17190,17190,0
|
|
20230630,092000,50707940,17190,17220,17220,17190,89
|
|
20230630,091900,49177280,17230,17230,17230,17230,18
|
|
20230630,091800,48867140,17230,17280,17280,17230,12
|
|
20230630,091700,48659930,17280,17280,17280,17280,1
|
|
20230630,091600,48642650,17280,17280,17280,17280,100
|
|
20230630,091500,46914650,17280,17210,17280,17210,38
|
|
20230630,091400,46259970,17210,17210,17210,17210,6
|
|
20230630,091300,46156710,17210,17210,17210,17210,103
|
|
20230630,091200,44384080,17280,17280,17280,17280,11
|
|
20230630,091100,44194000,17290,17290,17290,17290,66
|
|
20230630,091000,43052860,17240,17340,17340,17240,150
|
|
20230630,090900,40459780,17340,17340,17350,17330,186
|
|
20230630,090800,37235480,17340,17300,17360,17300,736
|
|
20230630,090700,24474170,17300,17270,17300,17250,301
|
|
20230630,090600,19276330,17260,17250,17260,17250,242
|
|
20230630,090500,15101700,17250,17230,17250,17230,380
|
|
20230630,090400,8550510,17240,17240,17240,17240,13
|
|
20230630,090300,8326390,17240,17190,17240,17190,30
|
|
20230630,090200,7810540,17190,17140,17190,17140,13
|
|
20230630,090100,7587420,17140,17170,17170,17140,168
|
|
20230630,090000,4703100,17130,17170,17180,17130,274
|