641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193800,263985600,12540,12540,12540,12540,841
|
|
20230630,193700,263985600,12540,12540,12540,12540,0
|
|
20230630,193600,263985600,12540,12540,12540,12540,0
|
|
20230630,193500,263985600,12540,12540,12540,12540,0
|
|
20230630,193400,263985600,12540,12540,12540,12540,0
|
|
20230630,193300,263985600,12540,12540,12540,12540,0
|
|
20230630,193200,263985600,12540,12540,12540,12540,0
|
|
20230630,193100,263985600,12540,12540,12540,12540,0
|
|
20230630,193000,263985600,12540,12540,12540,12540,0
|
|
20230630,192900,263985600,12540,12540,12540,12540,0
|
|
20230630,192800,263985600,12540,12540,12540,12540,0
|
|
20230630,192700,263985600,12540,12540,12540,12540,0
|
|
20230630,192600,263985600,12540,12540,12540,12540,0
|
|
20230630,192500,263985600,12540,12540,12540,12540,0
|
|
20230630,192400,263985600,12540,12540,12540,12540,0
|
|
20230630,192300,263985600,12540,12540,12540,12540,0
|
|
20230630,192200,263985600,12540,12540,12540,12540,0
|
|
20230630,192100,263985600,12540,12540,12540,12540,0
|
|
20230630,192000,263985600,12540,12540,12540,12540,0
|
|
20230630,191900,263985600,12540,12540,12540,12540,0
|
|
20230630,191800,263985600,12540,12540,12540,12540,0
|
|
20230630,191700,263985600,12540,12540,12540,12540,0
|
|
20230630,191600,263985600,12540,12540,12540,12540,0
|
|
20230630,191500,263985600,12540,12540,12540,12540,0
|
|
20230630,191400,263985600,12540,12540,12540,12540,0
|
|
20230630,191300,263985600,12540,12540,12540,12540,0
|
|
20230630,191200,263985600,12540,12540,12540,12540,0
|
|
20230630,191100,263985600,12540,12540,12540,12540,0
|
|
20230630,191000,263985600,12540,12540,12540,12540,0
|
|
20230630,190900,263985600,12540,12540,12540,12540,0
|
|
20230630,190800,263985600,12540,12540,12540,12540,841
|
|
20230630,190700,263985600,12540,12540,12540,12540,0
|
|
20230630,190600,263985600,12540,12540,12540,12540,0
|
|
20230630,190500,263985600,12540,12540,12540,12540,0
|
|
20230630,190400,263985600,12540,12540,12540,12540,0
|
|
20230630,190300,263985600,12540,12540,12540,12540,0
|
|
20230630,190200,263985600,12540,12540,12540,12540,0
|
|
20230630,190100,263985600,12540,12540,12540,12540,0
|
|
20230630,190000,263985600,12540,12540,12540,12540,0
|
|
20230630,185900,263985600,12540,12540,12540,12540,0
|
|
20230630,185800,263985600,12540,12540,12540,12540,0
|
|
20230630,185700,263985600,12540,12540,12540,12540,0
|
|
20230630,185600,263985600,12540,12540,12540,12540,0
|
|
20230630,185500,263985600,12540,12540,12540,12540,0
|
|
20230630,185400,263985600,12540,12540,12540,12540,0
|
|
20230630,185300,263985600,12540,12540,12540,12540,0
|
|
20230630,185200,263985600,12540,12540,12540,12540,0
|
|
20230630,185100,263985600,12540,12540,12540,12540,0
|
|
20230630,185000,263985600,12540,12540,12540,12540,0
|
|
20230630,184900,263985600,12540,12540,12540,12540,0
|
|
20230630,184800,263985600,12540,12540,12540,12540,0
|
|
20230630,184700,263985600,12540,12540,12540,12540,0
|
|
20230630,184600,263985600,12540,12540,12540,12540,0
|
|
20230630,184500,263985600,12540,12540,12540,12540,0
|
|
20230630,184400,263985600,12540,12540,12540,12540,0
|
|
20230630,184300,263985600,12540,12540,12540,12540,0
|
|
20230630,184200,263985600,12540,12540,12540,12540,0
|
|
20230630,184100,263985600,12540,12540,12540,12540,0
|
|
20230630,184000,263985600,12540,12540,12540,12540,0
|
|
20230630,183900,263985600,12540,12540,12540,12540,0
|
|
20230630,183800,263985600,12540,12540,12540,12540,841
|
|
20230630,183700,263985600,12540,12540,12540,12540,0
|
|
20230630,183600,263985600,12540,12540,12540,12540,0
|
|
20230630,183500,263985600,12540,12540,12540,12540,0
|
|
20230630,183400,263985600,12540,12540,12540,12540,0
|
|
20230630,183300,263985600,12540,12540,12540,12540,0
|
|
20230630,183200,263985600,12540,12540,12540,12540,0
|
|
20230630,183100,263985600,12540,12540,12540,12540,0
|
|
20230630,183000,263985600,12540,12540,12540,12540,0
|
|
20230630,182900,263985600,12540,12540,12540,12540,0
|
|
20230630,182800,263985600,12540,12540,12540,12540,0
|
|
20230630,182700,263985600,12540,12540,12540,12540,0
|
|
20230630,182600,263985600,12540,12540,12540,12540,0
|
|
20230630,182500,263985600,12540,12540,12540,12540,0
|
|
20230630,182400,263985600,12540,12540,12540,12540,0
|
|
20230630,182300,263985600,12540,12540,12540,12540,0
|
|
20230630,182200,263985600,12540,12540,12540,12540,0
|
|
20230630,182100,263985600,12540,12540,12540,12540,0
|
|
20230630,182000,263985600,12540,12540,12540,12540,0
|
|
20230630,181900,263985600,12540,12540,12540,12540,0
|
|
20230630,181800,263985600,12540,12540,12540,12540,0
|
|
20230630,181700,263985600,12540,12540,12540,12540,0
|
|
20230630,181600,263985600,12540,12540,12540,12540,0
|
|
20230630,181500,263985600,12540,12540,12540,12540,0
|
|
20230630,181400,263985600,12540,12540,12540,12540,0
|
|
20230630,181300,263985600,12540,12540,12540,12540,0
|
|
20230630,181200,263985600,12540,12540,12540,12540,0
|
|
20230630,181100,263985600,12540,12540,12540,12540,0
|
|
20230630,181000,263985600,12540,12540,12540,12540,0
|
|
20230630,180900,263985600,12540,12540,12540,12540,0
|
|
20230630,180800,263985600,12540,12540,12540,12540,841
|
|
20230630,180700,263985600,12540,12540,12540,12540,0
|
|
20230630,180600,263985600,12540,12540,12540,12540,0
|
|
20230630,180500,263985600,12540,12540,12540,12540,0
|
|
20230630,180400,263985600,12540,12540,12540,12540,0
|
|
20230630,180300,263985600,12540,12540,12540,12540,0
|
|
20230630,180200,263985600,12540,12540,12540,12540,0
|
|
20230630,180100,263985600,12540,12540,12540,12540,0
|
|
20230630,180000,263985600,12540,12540,12540,12540,0
|
|
20230630,175900,263985600,12540,12540,12540,12540,0
|
|
20230630,175800,263985600,12540,12540,12540,12540,0
|
|
20230630,175700,263985600,12540,12540,12540,12540,0
|
|
20230630,175600,263985600,12540,12540,12540,12540,0
|
|
20230630,175500,263985600,12540,12540,12540,12540,0
|
|
20230630,175400,263985600,12540,12540,12540,12540,0
|
|
20230630,175300,263985600,12540,12540,12540,12540,0
|
|
20230630,175200,263985600,12540,12540,12540,12540,0
|
|
20230630,175100,263985600,12540,12540,12540,12540,0
|
|
20230630,175000,263985600,12540,12540,12540,12540,0
|
|
20230630,174900,263985600,12540,12540,12540,12540,0
|
|
20230630,174800,263985600,12540,12540,12540,12540,0
|
|
20230630,174700,263985600,12540,12540,12540,12540,0
|
|
20230630,174600,263985600,12540,12540,12540,12540,0
|
|
20230630,174500,263985600,12540,12540,12540,12540,0
|
|
20230630,174400,263985600,12540,12540,12540,12540,0
|
|
20230630,174300,263985600,12540,12540,12540,12540,0
|
|
20230630,174200,263985600,12540,12540,12540,12540,0
|
|
20230630,174100,263985600,12540,12540,12540,12540,0
|
|
20230630,174000,263985600,12540,12540,12540,12540,0
|
|
20230630,173900,263985600,12540,12540,12540,12540,0
|
|
20230630,173800,263985600,12540,12540,12540,12540,841
|
|
20230630,173700,263985600,12540,12540,12540,12540,0
|
|
20230630,173600,263985600,12540,12540,12540,12540,0
|
|
20230630,173500,263985600,12540,12540,12540,12540,0
|
|
20230630,173400,263985600,12540,12540,12540,12540,0
|
|
20230630,173300,263985600,12540,12540,12540,12540,0
|
|
20230630,173200,263985600,12540,12540,12540,12540,0
|
|
20230630,173100,263985600,12540,12540,12540,12540,0
|
|
20230630,173000,263985600,12540,12540,12540,12540,0
|
|
20230630,172900,263985600,12540,12540,12540,12540,0
|
|
20230630,172800,263985600,12540,12540,12540,12540,0
|
|
20230630,172700,263985600,12540,12540,12540,12540,0
|
|
20230630,172600,263985600,12540,12540,12540,12540,0
|
|
20230630,172500,263985600,12540,12540,12540,12540,0
|
|
20230630,172400,263985600,12540,12540,12540,12540,0
|
|
20230630,172300,263985600,12540,12540,12540,12540,0
|
|
20230630,172200,263985600,12540,12540,12540,12540,0
|
|
20230630,172100,263985600,12540,12540,12540,12540,0
|
|
20230630,172000,263985600,12540,12540,12540,12540,0
|
|
20230630,171900,263985600,12540,12540,12540,12540,0
|
|
20230630,171800,263985600,12540,12540,12540,12540,0
|
|
20230630,171700,263985600,12540,12540,12540,12540,0
|
|
20230630,171600,263985600,12540,12540,12540,12540,0
|
|
20230630,171500,263985600,12540,12540,12540,12540,0
|
|
20230630,171400,263985600,12540,12540,12540,12540,0
|
|
20230630,171300,263985600,12540,12540,12540,12540,0
|
|
20230630,171200,263985600,12540,12540,12540,12540,0
|
|
20230630,171100,263985600,12540,12540,12540,12540,0
|
|
20230630,171000,263985600,12540,12540,12540,12540,0
|
|
20230630,170900,263985600,12540,12540,12540,12540,0
|
|
20230630,170800,263985600,12540,12540,12540,12540,841
|
|
20230630,170700,263985600,12540,12540,12540,12540,0
|
|
20230630,170600,263985600,12540,12540,12540,12540,0
|
|
20230630,170500,263985600,12540,12540,12540,12540,0
|
|
20230630,170400,263985600,12540,12540,12540,12540,0
|
|
20230630,170300,263985600,12540,12540,12540,12540,0
|
|
20230630,170200,263985600,12540,12540,12540,12540,0
|
|
20230630,170100,263985600,12540,12540,12540,12540,0
|
|
20230630,170000,263985600,12540,12540,12540,12540,0
|
|
20230630,165900,263985600,12540,12540,12540,12540,0
|
|
20230630,165800,263985600,12540,12540,12540,12540,0
|
|
20230630,165700,263985600,12540,12540,12540,12540,0
|
|
20230630,165600,263985600,12540,12540,12540,12540,0
|
|
20230630,165500,263985600,12540,12540,12540,12540,0
|
|
20230630,165400,263985600,12540,12540,12540,12540,0
|
|
20230630,165300,263985600,12540,12540,12540,12540,0
|
|
20230630,165200,263985600,12540,12540,12540,12540,0
|
|
20230630,165100,263985600,12540,12540,12540,12540,0
|
|
20230630,165000,263985600,12540,12540,12540,12540,0
|
|
20230630,164900,263985600,12540,12540,12540,12540,0
|
|
20230630,164800,263985600,12540,12540,12540,12540,0
|
|
20230630,164700,263985600,12540,12540,12540,12540,0
|
|
20230630,164600,263985600,12540,12540,12540,12540,0
|
|
20230630,164500,263985600,12540,12540,12540,12540,0
|
|
20230630,164400,263985600,12540,12540,12540,12540,0
|
|
20230630,164300,263985600,12540,12540,12540,12540,0
|
|
20230630,164200,263985600,12540,12540,12540,12540,0
|
|
20230630,164100,263985600,12540,12540,12540,12540,0
|
|
20230630,164000,263985600,12540,12540,12540,12540,0
|
|
20230630,163900,263985600,12540,12540,12540,12540,0
|
|
20230630,163800,263985600,12540,12540,12540,12540,841
|
|
20230630,163700,263985600,12540,12540,12540,12540,0
|
|
20230630,163600,263985600,12540,12540,12540,12540,0
|
|
20230630,163500,263985600,12540,12540,12540,12540,0
|
|
20230630,163400,263985600,12540,12540,12540,12540,0
|
|
20230630,163300,263985600,12540,12540,12540,12540,0
|
|
20230630,163200,263985600,12540,12540,12540,12540,0
|
|
20230630,163100,263985600,12540,12540,12540,12540,0
|
|
20230630,163000,263985600,12540,12540,12540,12540,0
|
|
20230630,162900,263985600,12540,12540,12540,12540,0
|
|
20230630,162800,263985600,12540,12540,12540,12540,0
|
|
20230630,162700,263985600,12540,12540,12540,12540,0
|
|
20230630,162600,263985600,12540,12540,12540,12540,0
|
|
20230630,162500,263985600,12540,12540,12540,12540,0
|
|
20230630,162400,263985600,12540,12540,12540,12540,0
|
|
20230630,162300,263985600,12540,12540,12540,12540,0
|
|
20230630,162200,263985600,12540,12540,12540,12540,0
|
|
20230630,162100,263985600,12540,12540,12540,12540,0
|
|
20230630,162000,263985600,12540,12540,12540,12540,0
|
|
20230630,161900,263985600,12540,12540,12540,12540,0
|
|
20230630,161800,263985600,12540,12540,12540,12540,0
|
|
20230630,161700,263985600,12540,12540,12540,12540,0
|
|
20230630,161600,263985600,12540,12540,12540,12540,0
|
|
20230630,161500,263985600,12540,12540,12540,12540,0
|
|
20230630,161400,263985600,12540,12540,12540,12540,0
|
|
20230630,161300,263985600,12540,12540,12540,12540,0
|
|
20230630,161200,263985600,12540,12540,12540,12540,0
|
|
20230630,161100,263985600,12540,12540,12540,12540,0
|
|
20230630,161000,263985600,12540,12540,12540,12540,0
|
|
20230630,160900,263985600,12540,12540,12540,12540,0
|
|
20230630,160800,263985600,12540,12540,12540,12540,841
|
|
20230630,160700,263985600,12540,12540,12540,12540,0
|
|
20230630,160600,263985600,12540,12540,12540,12540,0
|
|
20230630,160500,263985600,12540,12540,12540,12540,0
|
|
20230630,160400,263985600,12540,12540,12540,12540,0
|
|
20230630,160300,263985600,12540,12540,12540,12540,0
|
|
20230630,160200,263985600,12540,12540,12540,12540,0
|
|
20230630,160100,263985600,12540,12540,12540,12540,0
|
|
20230630,160000,263985600,12540,12540,12540,12540,0
|
|
20230630,155900,263985600,12540,12540,12540,12540,0
|
|
20230630,155800,263985600,12540,12540,12540,12540,0
|
|
20230630,155700,263985600,12540,12540,12540,12540,0
|
|
20230630,155600,263985600,12540,12540,12540,12540,0
|
|
20230630,155500,263985600,12540,12540,12540,12540,0
|
|
20230630,155400,263985600,12540,12540,12540,12540,0
|
|
20230630,155300,263985600,12540,12540,12540,12540,0
|
|
20230630,155200,263985600,12540,12540,12540,12540,0
|
|
20230630,155100,263985600,12540,12540,12540,12540,0
|
|
20230630,155000,263985600,12540,12540,12540,12540,0
|
|
20230630,154900,263985600,12540,12540,12540,12540,0
|
|
20230630,154800,263985600,12540,12540,12540,12540,0
|
|
20230630,154700,263985600,12540,12540,12540,12540,0
|
|
20230630,154600,263985600,12540,12540,12540,12540,0
|
|
20230630,154500,263985600,12540,12540,12540,12540,0
|
|
20230630,154400,263985600,12540,12540,12540,12540,0
|
|
20230630,154300,263985600,12540,12540,12540,12540,0
|
|
20230630,154200,263985600,12540,12540,12540,12540,0
|
|
20230630,154100,263985600,12540,12540,12540,12540,0
|
|
20230630,154000,263985600,12540,12540,12540,12540,0
|
|
20230630,153900,263985600,12540,12540,12540,12540,0
|
|
20230630,153800,263985600,12540,12540,12540,12540,841
|
|
20230630,153700,263985600,12540,12540,12540,12540,0
|
|
20230630,153600,263985600,12540,12540,12540,12540,0
|
|
20230630,153500,263985600,12540,12540,12540,12540,0
|
|
20230630,153400,263985600,12540,12540,12540,12540,0
|
|
20230630,153300,263985600,12540,12540,12540,12540,0
|
|
20230630,153200,263985600,12540,12540,12540,12540,0
|
|
20230630,153100,263985600,12540,12540,12540,12540,0
|
|
20230630,153000,263985600,12540,12540,12540,12540,841
|
|
20230630,152900,253439460,12600,12600,12600,12600,0
|
|
20230630,152800,253439460,12600,12600,12600,12600,0
|
|
20230630,152700,253439460,12600,12600,12600,12600,0
|
|
20230630,152600,253439460,12600,12600,12600,12600,0
|
|
20230630,152500,253439460,12600,12600,12600,12600,0
|
|
20230630,152400,253439460,12600,12600,12600,12600,0
|
|
20230630,152300,253439460,12600,12600,12600,12600,0
|
|
20230630,152200,253439460,12600,12600,12600,12600,0
|
|
20230630,152100,253439460,12600,12600,12600,12600,0
|
|
20230630,152000,253439460,12600,12600,12600,12600,0
|
|
20230630,151900,253439460,12600,12570,12600,12570,19
|
|
20230630,151800,253200280,12560,12560,12560,12560,0
|
|
20230630,151700,253200280,12560,12570,12570,12560,13
|
|
20230630,151600,253036980,12570,12600,12600,12570,141
|
|
20230630,151500,251263110,12600,12600,12600,12600,1
|
|
20230630,151400,251250510,12600,12590,12600,12590,100
|
|
20230630,151300,249990910,12590,12570,12590,12570,34
|
|
20230630,151200,249563350,12570,12570,12570,12570,100
|
|
20230630,151100,248306350,12570,12570,12570,12570,0
|
|
20230630,151000,248306350,12570,12570,12570,12570,0
|
|
20230630,150900,248306350,12570,12570,12570,12570,0
|
|
20230630,150800,248306350,12570,12570,12570,12570,0
|
|
20230630,150700,248306350,12570,12570,12570,12570,2
|
|
20230630,150600,248281210,12570,12600,12600,12570,54
|
|
20230630,150500,247601360,12600,12600,12600,12600,0
|
|
20230630,150400,247601360,12600,12600,12600,12600,0
|
|
20230630,150300,247601360,12600,12590,12600,12590,2
|
|
20230630,150200,247576170,12600,12600,12600,12600,6
|
|
20230630,150100,247500570,12590,12590,12590,12590,3
|
|
20230630,150000,247462800,12590,12590,12590,12590,5
|
|
20230630,145900,247399850,12590,12590,12590,12590,1
|
|
20230630,145800,247387260,12590,12590,12590,12590,0
|
|
20230630,145700,247387260,12590,12580,12590,12580,2
|
|
20230630,145600,247362090,12550,12580,12580,12550,110
|
|
20230630,145500,245979830,12570,12570,12570,12570,0
|
|
20230630,145400,245979830,12570,12570,12570,12570,0
|
|
20230630,145300,245979830,12570,12570,12570,12570,3
|
|
20230630,145200,245942120,12560,12560,12560,12560,0
|
|
20230630,145100,245942120,12560,12560,12560,12560,8
|
|
20230630,145000,245841640,12550,12550,12550,12550,26
|
|
20230630,144900,245515340,12550,12540,12550,12540,598
|
|
20230630,144800,238015420,12540,12540,12540,12540,132
|
|
20230630,144700,236360140,12550,12550,12550,12550,265
|
|
20230630,144600,233034390,12560,12570,12570,12560,208
|
|
20230630,144500,230420850,12570,12570,12570,12570,0
|
|
20230630,144400,230420850,12570,12570,12570,12570,0
|
|
20230630,144300,230420850,12570,12570,12570,12570,0
|
|
20230630,144200,230420850,12570,12570,12570,12570,0
|
|
20230630,144100,230420850,12570,12570,12570,12570,314
|
|
20230630,144000,226473870,12560,12560,12560,12560,7
|
|
20230630,143900,226385950,12560,12570,12570,12560,169
|
|
20230630,143800,224262310,12570,12570,12570,12570,407
|
|
20230630,143700,219146320,12560,12560,12560,12560,0
|
|
20230630,143600,219146320,12560,12570,12570,12560,90
|
|
20230630,143500,218015120,12590,12590,12590,12590,1
|
|
20230630,143400,218002530,12550,12550,12550,12550,0
|
|
20230630,143300,218002530,12550,12550,12550,12550,0
|
|
20230630,143200,218002530,12550,12550,12550,12550,0
|
|
20230630,143100,218002530,12550,12590,12590,12550,488
|
|
20230630,143000,211869570,12590,12590,12590,12590,0
|
|
20230630,142900,211869570,12590,12570,12590,12570,317
|
|
20230630,142800,207881690,12570,12570,12570,12570,1
|
|
20230630,142700,207869120,12570,12570,12570,12570,0
|
|
20230630,142600,207869120,12570,12570,12570,12570,0
|
|
20230630,142500,207869120,12570,12570,12570,12570,0
|
|
20230630,142400,207869120,12570,12570,12570,12570,50
|
|
20230630,142300,207240620,12570,12570,12570,12570,2
|
|
20230630,142200,207215480,12580,12580,12580,12580,0
|
|
20230630,142100,207215480,12580,12580,12580,12580,0
|
|
20230630,142000,207215480,12580,12580,12580,12580,0
|
|
20230630,141900,207215480,12580,12580,12580,12580,1
|
|
20230630,141800,207202900,12580,12580,12580,12580,0
|
|
20230630,141700,207202900,12580,12580,12580,12580,0
|
|
20230630,141600,207202900,12580,12580,12580,12580,0
|
|
20230630,141500,207202900,12580,12580,12580,12580,0
|
|
20230630,141400,207202900,12580,12580,12580,12580,0
|
|
20230630,141300,207202900,12580,12580,12580,12580,0
|
|
20230630,141200,207202900,12580,12580,12580,12580,0
|
|
20230630,141100,207202900,12580,12580,12580,12580,0
|
|
20230630,141000,207202900,12580,12580,12580,12580,0
|
|
20230630,140900,207202900,12580,12580,12580,12580,3
|
|
20230630,140800,207165160,12580,12580,12580,12580,0
|
|
20230630,140700,207165160,12580,12580,12580,12580,0
|
|
20230630,140600,207165160,12580,12580,12580,12580,0
|
|
20230630,140500,207165160,12580,12580,12580,12580,0
|
|
20230630,140400,207165160,12580,12580,12580,12580,0
|
|
20230630,140300,207165160,12580,12580,12580,12580,0
|
|
20230630,140200,207165160,12580,12580,12580,12580,0
|
|
20230630,140100,207165160,12580,12580,12580,12580,10
|
|
20230630,140000,207039360,12580,12580,12580,12580,0
|
|
20230630,135900,207039360,12580,12580,12580,12580,0
|
|
20230630,135800,207039360,12580,12580,12580,12580,2
|
|
20230630,135700,207014200,12580,12580,12580,12580,4
|
|
20230630,135600,206963880,12580,12580,12580,12580,0
|
|
20230630,135500,206963880,12580,12580,12580,12580,1
|
|
20230630,135400,206951300,12530,12530,12530,12530,0
|
|
20230630,135300,206951300,12530,12530,12530,12530,0
|
|
20230630,135200,206951300,12530,12530,12530,12530,0
|
|
20230630,135100,206951300,12530,12530,12530,12530,0
|
|
20230630,135000,206951300,12530,12540,12540,12530,300
|
|
20230630,134900,203192290,12530,12530,12530,12530,0
|
|
20230630,134800,203192290,12530,12550,12550,12530,1200
|
|
20230630,134700,188139900,12550,12550,12550,12550,200
|
|
20230630,134600,185629900,12560,12580,12580,12560,380
|
|
20230630,134500,180856500,12580,12580,12580,12580,3
|
|
20230630,134400,180818760,12590,12590,12590,12590,27
|
|
20230630,134300,180478830,12590,12590,12590,12590,0
|
|
20230630,134200,180478830,12590,12590,12590,12590,3
|
|
20230630,134100,180441060,12590,12590,12590,12590,3
|
|
20230630,134000,180403290,12590,12590,12590,12590,33
|
|
20230630,133900,179987820,12590,12590,12590,12590,103
|
|
20230630,133800,178691050,12590,12590,12590,12590,0
|
|
20230630,133700,178691050,12590,12590,12590,12590,3
|
|
20230630,133600,178653280,12600,12600,12600,12600,0
|
|
20230630,133500,178653280,12600,12600,12600,12600,0
|
|
20230630,133400,178653280,12600,12600,12600,12600,0
|
|
20230630,133300,178653280,12600,12600,12600,12600,1
|
|
20230630,133200,178640680,12600,12600,12600,12600,0
|
|
20230630,133100,178640680,12600,12600,12600,12600,13
|
|
20230630,133000,178476880,12610,12610,12610,12610,1
|
|
20230630,132900,178464270,12610,12610,12610,12610,0
|
|
20230630,132800,178464270,12610,12620,12620,12610,13
|
|
20230630,132700,178300330,12620,12620,12620,12620,0
|
|
20230630,132600,178300330,12620,12620,12620,12620,0
|
|
20230630,132500,178300330,12620,12620,12620,12620,0
|
|
20230630,132400,178300330,12620,12620,12620,12620,10
|
|
20230630,132300,178174130,12630,12630,12630,12630,1
|
|
20230630,132200,178161500,12630,12630,12630,12630,0
|
|
20230630,132100,178161500,12630,12630,12630,12630,1
|
|
20230630,132000,178148870,12630,12630,12630,12630,11
|
|
20230630,131900,178009940,12630,12630,12630,12630,19
|
|
20230630,131800,177769970,12630,12630,12630,12630,0
|
|
20230630,131700,177769970,12630,12630,12630,12630,0
|
|
20230630,131600,177769970,12630,12630,12630,12630,116
|
|
20230630,131500,176304890,12630,12630,12630,12630,0
|
|
20230630,131400,176304890,12630,12630,12630,12630,0
|
|
20230630,131300,176304890,12630,12630,12630,12630,0
|
|
20230630,131200,176304890,12630,12630,12630,12630,0
|
|
20230630,131100,176304890,12630,12630,12630,12630,0
|
|
20230630,131000,176304890,12630,12630,12630,12630,0
|
|
20230630,130900,176304890,12630,12630,12630,12630,2
|
|
20230630,130800,176279630,12630,12630,12630,12630,34
|
|
20230630,130700,175850210,12630,12630,12630,12630,0
|
|
20230630,130600,175850210,12630,12630,12630,12630,1
|
|
20230630,130500,175837580,12630,12630,12630,12630,0
|
|
20230630,130400,175837580,12630,12630,12630,12630,0
|
|
20230630,130300,175837580,12630,12630,12630,12630,16
|
|
20230630,130200,175635500,12630,12630,12630,12630,11
|
|
20230630,130100,175496570,12630,12630,12630,12630,0
|
|
20230630,130000,175496570,12630,12630,12630,12630,64
|
|
20230630,125900,174688250,12640,12640,12640,12640,0
|
|
20230630,125800,174688250,12640,12640,12640,12640,0
|
|
20230630,125700,174688250,12640,12600,12640,12600,100
|
|
20230630,125600,173424570,12640,12640,12640,12640,0
|
|
20230630,125500,173424570,12640,12640,12640,12640,0
|
|
20230630,125400,173424570,12640,12640,12640,12640,0
|
|
20230630,125300,173424570,12640,12600,12640,12540,1001
|
|
20230630,125200,160846570,12640,12640,12640,12640,0
|
|
20230630,125100,160846570,12640,12640,12640,12640,0
|
|
20230630,125000,160846570,12640,12640,12640,12640,50
|
|
20230630,124900,160214570,12640,12640,12640,12640,0
|
|
20230630,124800,160214570,12640,12640,12640,12640,0
|
|
20230630,124700,160214570,12640,12600,12640,12600,21
|
|
20230630,124600,159949840,12600,12590,12600,12590,164
|
|
20230630,124500,157884130,12590,12590,12590,12590,0
|
|
20230630,124400,157884130,12590,12560,12590,12560,554
|
|
20230630,124300,150925860,12560,12560,12560,12560,0
|
|
20230630,124200,150925860,12560,12570,12570,12560,700
|
|
20230630,124100,142133550,12590,12590,12590,12590,0
|
|
20230630,124000,142133550,12590,12590,12590,12590,0
|
|
20230630,123900,142133550,12590,12590,12590,12590,6
|
|
20230630,123800,142058010,12590,12590,12590,12590,0
|
|
20230630,123700,142058010,12590,12590,12590,12590,0
|
|
20230630,123600,142058010,12590,12590,12590,12590,12
|
|
20230630,123500,141906930,12570,12570,12570,12570,0
|
|
20230630,123400,141906930,12570,12570,12570,12570,0
|
|
20230630,123300,141906930,12570,12580,12580,12570,500
|
|
20230630,123200,135619730,12590,12590,12590,12590,0
|
|
20230630,123100,135619730,12590,12590,12590,12590,15
|
|
20230630,123000,135430880,12580,12580,12580,12580,0
|
|
20230630,122900,135430880,12580,12580,12580,12580,0
|
|
20230630,122800,135430880,12580,12580,12580,12580,0
|
|
20230630,122700,135430880,12580,12580,12580,12580,3
|
|
20230630,122600,135393140,12580,12580,12580,12580,3
|
|
20230630,122500,135355400,12580,12580,12580,12580,3
|
|
20230630,122400,135317660,12580,12580,12580,12580,57
|
|
20230630,122300,134600600,12580,12580,12580,12580,3
|
|
20230630,122200,134562860,12580,12590,12590,12580,50
|
|
20230630,122100,133933560,12590,12590,12590,12590,0
|
|
20230630,122000,133933560,12590,12590,12590,12590,3
|
|
20230630,121900,133895790,12600,12600,12600,12600,0
|
|
20230630,121800,133895790,12600,12600,12600,12600,0
|
|
20230630,121700,133895790,12600,12600,12600,12600,2
|
|
20230630,121600,133870590,12590,12590,12590,12590,3
|
|
20230630,121500,133832820,12590,12590,12590,12590,0
|
|
20230630,121400,133832820,12590,12590,12590,12590,0
|
|
20230630,121300,133832820,12590,12590,12590,12590,3
|
|
20230630,121200,133795050,12590,12590,12590,12590,3
|
|
20230630,121100,133757280,12600,12590,12600,12590,14
|
|
20230630,121000,133581010,12590,12590,12590,12590,61
|
|
20230630,120900,132813020,12590,12590,12590,12590,23
|
|
20230630,120800,132523450,12600,12600,12600,12600,0
|
|
20230630,120700,132523450,12600,12600,12600,12600,0
|
|
20230630,120600,132523450,12600,12610,12610,12600,2
|
|
20230630,120500,132498240,12620,12620,12620,12620,0
|
|
20230630,120400,132498240,12620,12620,12620,12620,0
|
|
20230630,120300,132498240,12620,12620,12620,12620,0
|
|
20230630,120200,132498240,12620,12620,12620,12620,0
|
|
20230630,120100,132498240,12620,12620,12620,12620,0
|
|
20230630,120000,132498240,12620,12620,12620,12620,0
|
|
20230630,115900,132498240,12620,12620,12620,12620,0
|
|
20230630,115800,132498240,12620,12620,12620,12620,1
|
|
20230630,115700,132485620,12640,12640,12640,12640,0
|
|
20230630,115600,132485620,12640,12640,12640,12640,0
|
|
20230630,115500,132485620,12640,12640,12640,12640,0
|
|
20230630,115400,132485620,12640,12640,12640,12640,0
|
|
20230630,115300,132485620,12640,12640,12640,12640,0
|
|
20230630,115200,132485620,12640,12640,12640,12640,0
|
|
20230630,115100,132485620,12640,12640,12640,12640,0
|
|
20230630,115000,132485620,12640,12640,12640,12640,0
|
|
20230630,114900,132485620,12640,12640,12640,12640,2
|
|
20230630,114800,132460340,12640,12640,12640,12640,0
|
|
20230630,114700,132460340,12640,12640,12640,12640,0
|
|
20230630,114600,132460340,12640,12640,12640,12640,1
|
|
20230630,114500,132447700,12640,12640,12640,12640,0
|
|
20230630,114400,132447700,12640,12640,12640,12640,3
|
|
20230630,114300,132409780,12650,12650,12650,12650,0
|
|
20230630,114200,132409780,12650,12650,12650,12650,0
|
|
20230630,114100,132409780,12650,12650,12650,12650,0
|
|
20230630,114000,132409780,12650,12650,12650,12650,1
|
|
20230630,113900,132397130,12590,12590,12590,12590,0
|
|
20230630,113800,132397130,12590,12590,12590,12590,0
|
|
20230630,113700,132397130,12590,12590,12590,12590,1
|
|
20230630,113600,132384540,12580,12580,12580,12580,0
|
|
20230630,113500,132384540,12580,12580,12580,12580,11
|
|
20230630,113400,132246160,12650,12650,12650,12650,1
|
|
20230630,113300,132233510,12580,12580,12580,12580,1
|
|
20230630,113200,132220930,12650,12650,12650,12650,0
|
|
20230630,113100,132220930,12650,12650,12650,12650,1
|
|
20230630,113000,132208280,12580,12580,12580,12580,0
|
|
20230630,112900,132208280,12580,12580,12580,12580,0
|
|
20230630,112800,132208280,12580,12580,12580,12580,0
|
|
20230630,112700,132208280,12580,12580,12580,12580,20
|
|
20230630,112600,131956680,12650,12650,12650,12650,0
|
|
20230630,112500,131956680,12650,12580,12650,12580,41
|
|
20230630,112400,131440830,12650,12650,12650,12650,0
|
|
20230630,112300,131440830,12650,12630,12650,12600,3
|
|
20230630,112200,131402950,12650,12590,12650,12590,51
|
|
20230630,112100,130760800,12650,12650,12650,12650,1
|
|
20230630,112000,130748150,12590,12590,12590,12590,19
|
|
20230630,111900,130508940,12650,12650,12650,12650,0
|
|
20230630,111800,130508940,12650,12650,12650,12650,1
|
|
20230630,111700,130496290,12670,12620,12670,12620,320
|
|
20230630,111600,126456800,12600,12600,12600,12600,0
|
|
20230630,111500,126456800,12600,12600,12600,12600,0
|
|
20230630,111400,126456800,12600,12600,12600,12600,0
|
|
20230630,111300,126456800,12600,12600,12600,12600,0
|
|
20230630,111200,126456800,12600,12600,12600,12600,0
|
|
20230630,111100,126456800,12600,12600,12600,12600,0
|
|
20230630,111000,126456800,12600,12600,12600,12600,0
|
|
20230630,110900,126456800,12600,12600,12600,12600,7
|
|
20230630,110800,126368600,12600,12620,12620,12600,46
|
|
20230630,110700,125788940,12620,12620,12620,12620,0
|
|
20230630,110600,125788940,12620,12620,12620,12620,0
|
|
20230630,110500,125788940,12620,12620,12620,12620,0
|
|
20230630,110400,125788940,12620,12620,12620,12620,0
|
|
20230630,110300,125788940,12620,12620,12620,12620,0
|
|
20230630,110200,125788940,12620,12620,12620,12620,0
|
|
20230630,110100,125788940,12620,12620,12620,12620,0
|
|
20230630,110000,125788940,12620,12620,12620,12620,50
|
|
20230630,105900,125157940,12620,12600,12620,12600,10
|
|
20230630,105800,125031760,12560,12560,12560,12560,0
|
|
20230630,105700,125031760,12560,12560,12560,12560,0
|
|
20230630,105600,125031760,12560,12560,12560,12560,64
|
|
20230630,105500,124227920,12560,12590,12590,12560,10
|
|
20230630,105400,124102280,12590,12590,12590,12590,4
|
|
20230630,105300,124051920,12620,12620,12620,12620,11
|
|
20230630,105200,123913100,12620,12620,12620,12620,100
|
|
20230630,105100,122651100,12620,12620,12620,12620,0
|
|
20230630,105000,122651100,12620,12620,12620,12620,0
|
|
20230630,104900,122651100,12620,12620,12620,12620,60
|
|
20230630,104800,121893900,12620,12620,12620,12620,0
|
|
20230630,104700,121893900,12620,12620,12620,12620,1
|
|
20230630,104600,121881280,12600,12600,12600,12600,20
|
|
20230630,104500,121629280,12620,12620,12620,12620,20
|
|
20230630,104400,121376880,12620,12570,12620,12550,104
|
|
20230630,104300,120070680,12570,12570,12570,12570,1
|
|
20230630,104200,120058110,12620,12620,12620,12620,200
|
|
20230630,104100,117534110,12620,12570,12620,12570,11
|
|
20230630,104000,117395790,12620,12620,12620,12620,0
|
|
20230630,103900,117395790,12620,12620,12620,12620,5
|
|
20230630,103800,117332690,12620,12620,12620,12620,0
|
|
20230630,103700,117332690,12620,12560,12620,12560,13
|
|
20230630,103600,117168920,12560,12560,12560,12560,4
|
|
20230630,103500,117118680,12560,12560,12560,12560,5
|
|
20230630,103400,117055880,12620,12620,12620,12620,0
|
|
20230630,103300,117055880,12620,12620,12620,12620,0
|
|
20230630,103200,117055880,12620,12620,12620,12620,0
|
|
20230630,103100,117055880,12620,12620,12620,12620,10
|
|
20230630,103000,116929680,12620,12620,12620,12620,0
|
|
20230630,102900,116929680,12620,12620,12620,12620,0
|
|
20230630,102800,116929680,12620,12620,12620,12620,0
|
|
20230630,102700,116929680,12620,12620,12620,12620,0
|
|
20230630,102600,116929680,12620,12580,12620,12550,6
|
|
20230630,102500,116854250,12620,12620,12620,12580,7
|
|
20230630,102400,116766110,12620,12620,12620,12620,14
|
|
20230630,102300,116589430,12620,12620,12620,12620,1
|
|
20230630,102200,116576810,12580,12580,12600,12580,101
|
|
20230630,102100,115305460,12540,12580,12580,12540,101
|
|
20230630,102000,114034920,12540,12540,12540,12540,51
|
|
20230630,101900,113395380,12540,12540,12540,12540,9
|
|
20230630,101800,113282520,12550,12550,12550,12550,10
|
|
20230630,101700,113157020,12540,12540,12540,12540,0
|
|
20230630,101600,113157020,12540,12550,12550,12540,39
|
|
20230630,101500,112667670,12550,12550,12550,12550,5
|
|
20230630,101400,112604920,12550,12550,12550,12550,10
|
|
20230630,101300,112479420,12580,12580,12580,12580,3
|
|
20230630,101200,112441680,12550,12550,12550,12550,0
|
|
20230630,101100,112441680,12550,12550,12570,12550,250
|
|
20230630,101000,109304130,12550,12550,12550,12550,110
|
|
20230630,100900,107923630,12560,12560,12560,12560,0
|
|
20230630,100800,107923630,12560,12560,12560,12560,9
|
|
20230630,100700,107810590,12550,12550,12550,12550,0
|
|
20230630,100600,107810590,12550,12550,12550,12550,170
|
|
20230630,100500,105677090,12550,12550,12550,12550,7
|
|
20230630,100400,105589240,12550,12550,12550,12550,1
|
|
20230630,100300,105576690,12550,12550,12550,12550,5
|
|
20230630,100200,105513940,12520,12520,12520,12520,10
|
|
20230630,100100,105388740,12520,12520,12520,12520,0
|
|
20230630,100000,105388740,12520,12530,12530,12520,166
|
|
20230630,095900,103310050,12550,12550,12550,12550,205
|
|
20230630,095800,100737300,12550,12550,12550,12550,39
|
|
20230630,095700,100247850,12550,12550,12550,12550,0
|
|
20230630,095600,100247850,12550,12540,12550,12540,50
|
|
20230630,095500,99620620,12550,12550,12550,12550,0
|
|
20230630,095400,99620620,12550,12550,12550,12550,0
|
|
20230630,095300,99620620,12550,12580,12580,12550,3
|
|
20230630,095200,99582940,12540,12550,12550,12540,400
|
|
20230630,095100,94565940,12590,12590,12590,12590,0
|
|
20230630,095000,94565940,12590,12590,12590,12590,1
|
|
20230630,094900,94553350,12600,12600,12600,12600,0
|
|
20230630,094800,94553350,12600,12600,12600,12600,0
|
|
20230630,094700,94553350,12600,12600,12600,12600,0
|
|
20230630,094600,94553350,12600,12560,12600,12510,227
|
|
20230630,094500,91706210,12600,12600,12600,12600,30
|
|
20230630,094400,91328210,12600,12600,12600,12600,1
|
|
20230630,094300,91315610,12510,12560,12560,12510,500
|
|
20230630,094200,85051890,12670,12670,12670,12670,0
|
|
20230630,094100,85051890,12670,12600,12670,12600,14
|
|
20230630,094000,84875420,12600,12600,12600,12600,10
|
|
20230630,093900,84749420,12590,12590,12590,12590,1
|
|
20230630,093800,84736830,12540,12540,12540,12540,0
|
|
20230630,093700,84736830,12540,12550,12550,12540,401
|
|
20230630,093600,79708190,12550,12540,12550,12540,172
|
|
20230630,093500,77551010,12500,12500,12500,12500,0
|
|
20230630,093400,77551010,12500,12500,12500,12500,803
|
|
20230630,093300,67513510,12500,12530,12530,12500,830
|
|
20230630,093200,57137310,12530,12530,12530,12530,2
|
|
20230630,093100,57112250,12540,12540,12540,12540,0
|
|
20230630,093000,57112250,12540,12540,12540,12540,8
|
|
20230630,092900,57011930,12540,12500,12540,12500,408
|
|
20230630,092800,51898010,12480,12500,12500,12480,5
|
|
20230630,092700,51835570,12480,12480,12480,12480,285
|
|
20230630,092600,48278770,12480,12480,12480,12480,101
|
|
20230630,092500,47018290,12480,12520,12520,12480,486
|
|
20230630,092400,40941800,12520,12530,12550,12520,328
|
|
20230630,092300,36832940,12540,12580,12600,12540,377
|
|
20230630,092200,32097790,12580,12590,12590,12580,121
|
|
20230630,092100,30574470,12590,12590,12590,12590,7
|
|
20230630,092000,30486340,12590,12600,12620,12590,157
|
|
20230630,091900,28507970,12600,12600,12600,12600,13
|
|
20230630,091800,28344170,12600,12630,12630,12600,237
|
|
20230630,091700,25356520,12630,12630,12630,12630,8
|
|
20230630,091600,25255480,12640,12660,12670,12640,113
|
|
20230630,091500,23825620,12670,12680,12680,12670,114
|
|
20230630,091400,22381050,12680,12690,12690,12680,135
|
|
20230630,091300,20668910,12690,12690,12690,12690,0
|
|
20230630,091200,20668910,12690,12690,12690,12690,68
|
|
20230630,091100,19805990,12690,12700,12700,12690,55
|
|
20230630,091000,19107610,12700,12700,12700,12700,0
|
|
20230630,090900,19107610,12700,12700,12700,12700,0
|
|
20230630,090800,19107610,12700,12710,12780,12700,1325
|
|
20230630,090700,2275620,12780,12780,12780,12780,0
|
|
20230630,090600,2275620,12780,12780,12780,12780,100
|
|
20230630,090500,997620,12790,12790,12790,12790,30
|
|
20230630,090400,613920,12790,12790,12790,12790,0
|
|
20230630,090300,613920,12790,12790,12790,12790,0
|
|
20230630,090200,613920,12790,12790,12790,12790,2
|
|
20230630,090100,588340,12790,12790,12790,12790,0
|
|
20230630,090000,588340,12790,12790,12790,12790,46
|