642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,193800,1363143300,14290,14290,14290,14290,0
|
|
20230630,193700,1363143300,14290,14290,14290,14290,0
|
|
20230630,193600,1363143300,14290,14290,14290,14290,0
|
|
20230630,193500,1363143300,14290,14290,14290,14290,0
|
|
20230630,193400,1363143300,14290,14290,14290,14290,0
|
|
20230630,193300,1363143300,14290,14290,14290,14290,0
|
|
20230630,193200,1363143300,14290,14290,14290,14290,0
|
|
20230630,193100,1363143300,14290,14290,14290,14290,0
|
|
20230630,193000,1363143300,14290,14290,14290,14290,0
|
|
20230630,192900,1363143300,14290,14290,14290,14290,0
|
|
20230630,192800,1363143300,14290,14290,14290,14290,0
|
|
20230630,192700,1363143300,14290,14290,14290,14290,0
|
|
20230630,192600,1363143300,14290,14290,14290,14290,0
|
|
20230630,192500,1363143300,14290,14290,14290,14290,0
|
|
20230630,192400,1363143300,14290,14290,14290,14290,0
|
|
20230630,192300,1363143300,14290,14290,14290,14290,0
|
|
20230630,192200,1363143300,14290,14290,14290,14290,0
|
|
20230630,192100,1363143300,14290,14290,14290,14290,0
|
|
20230630,192000,1363143300,14290,14290,14290,14290,0
|
|
20230630,191900,1363143300,14290,14290,14290,14290,0
|
|
20230630,191800,1363143300,14290,14290,14290,14290,0
|
|
20230630,191700,1363143300,14290,14290,14290,14290,0
|
|
20230630,191600,1363143300,14290,14290,14290,14290,0
|
|
20230630,191500,1363143300,14290,14290,14290,14290,0
|
|
20230630,191400,1363143300,14290,14290,14290,14290,0
|
|
20230630,191300,1363143300,14290,14290,14290,14290,0
|
|
20230630,191200,1363143300,14290,14290,14290,14290,0
|
|
20230630,191100,1363143300,14290,14290,14290,14290,0
|
|
20230630,191000,1363143300,14290,14290,14290,14290,0
|
|
20230630,190900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,190800,1363143300,14290,14290,14290,14290,0
|
|
20230630,190700,1363143300,14290,14290,14290,14290,0
|
|
20230630,190600,1363143300,14290,14290,14290,14290,0
|
|
20230630,190500,1363143300,14290,14290,14290,14290,0
|
|
20230630,190400,1363143300,14290,14290,14290,14290,0
|
|
20230630,190300,1363143300,14290,14290,14290,14290,0
|
|
20230630,190200,1363143300,14290,14290,14290,14290,0
|
|
20230630,190100,1363143300,14290,14290,14290,14290,0
|
|
20230630,190000,1363143300,14290,14290,14290,14290,0
|
|
20230630,185900,1363143300,14290,14290,14290,14290,0
|
|
20230630,185800,1363143300,14290,14290,14290,14290,0
|
|
20230630,185700,1363143300,14290,14290,14290,14290,0
|
|
20230630,185600,1363143300,14290,14290,14290,14290,0
|
|
20230630,185500,1363143300,14290,14290,14290,14290,0
|
|
20230630,185400,1363143300,14290,14290,14290,14290,0
|
|
20230630,185300,1363143300,14290,14290,14290,14290,0
|
|
20230630,185200,1363143300,14290,14290,14290,14290,0
|
|
20230630,185100,1363143300,14290,14290,14290,14290,0
|
|
20230630,185000,1363143300,14290,14290,14290,14290,0
|
|
20230630,184900,1363143300,14290,14290,14290,14290,0
|
|
20230630,184800,1363143300,14290,14290,14290,14290,0
|
|
20230630,184700,1363143300,14290,14290,14290,14290,0
|
|
20230630,184600,1363143300,14290,14290,14290,14290,0
|
|
20230630,184500,1363143300,14290,14290,14290,14290,0
|
|
20230630,184400,1363143300,14290,14290,14290,14290,0
|
|
20230630,184300,1363143300,14290,14290,14290,14290,0
|
|
20230630,184200,1363143300,14290,14290,14290,14290,0
|
|
20230630,184100,1363143300,14290,14290,14290,14290,0
|
|
20230630,184000,1363143300,14290,14290,14290,14290,0
|
|
20230630,183900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,183800,1363143300,14290,14290,14290,14290,0
|
|
20230630,183700,1363143300,14290,14290,14290,14290,0
|
|
20230630,183600,1363143300,14290,14290,14290,14290,0
|
|
20230630,183500,1363143300,14290,14290,14290,14290,0
|
|
20230630,183400,1363143300,14290,14290,14290,14290,0
|
|
20230630,183300,1363143300,14290,14290,14290,14290,0
|
|
20230630,183200,1363143300,14290,14290,14290,14290,0
|
|
20230630,183100,1363143300,14290,14290,14290,14290,0
|
|
20230630,183000,1363143300,14290,14290,14290,14290,0
|
|
20230630,182900,1363143300,14290,14290,14290,14290,0
|
|
20230630,182800,1363143300,14290,14290,14290,14290,0
|
|
20230630,182700,1363143300,14290,14290,14290,14290,0
|
|
20230630,182600,1363143300,14290,14290,14290,14290,0
|
|
20230630,182500,1363143300,14290,14290,14290,14290,0
|
|
20230630,182400,1363143300,14290,14290,14290,14290,0
|
|
20230630,182300,1363143300,14290,14290,14290,14290,0
|
|
20230630,182200,1363143300,14290,14290,14290,14290,0
|
|
20230630,182100,1363143300,14290,14290,14290,14290,0
|
|
20230630,182000,1363143300,14290,14290,14290,14290,0
|
|
20230630,181900,1363143300,14290,14290,14290,14290,0
|
|
20230630,181800,1363143300,14290,14290,14290,14290,0
|
|
20230630,181700,1363143300,14290,14290,14290,14290,0
|
|
20230630,181600,1363143300,14290,14290,14290,14290,0
|
|
20230630,181500,1363143300,14290,14290,14290,14290,0
|
|
20230630,181400,1363143300,14290,14290,14290,14290,0
|
|
20230630,181300,1363143300,14290,14290,14290,14290,0
|
|
20230630,181200,1363143300,14290,14290,14290,14290,0
|
|
20230630,181100,1363143300,14290,14290,14290,14290,0
|
|
20230630,181000,1363143300,14290,14290,14290,14290,0
|
|
20230630,180900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,180800,1363143300,14290,14290,14290,14290,0
|
|
20230630,180700,1363143300,14290,14290,14290,14290,0
|
|
20230630,180600,1363143300,14290,14290,14290,14290,0
|
|
20230630,180500,1363143300,14290,14290,14290,14290,0
|
|
20230630,180400,1363143300,14290,14290,14290,14290,0
|
|
20230630,180300,1363143300,14290,14290,14290,14290,0
|
|
20230630,180200,1363143300,14290,14290,14290,14290,0
|
|
20230630,180100,1363143300,14290,14290,14290,14290,0
|
|
20230630,180000,1363143300,14290,14290,14290,14290,0
|
|
20230630,175900,1363143300,14290,14290,14290,14290,0
|
|
20230630,175800,1363143300,14290,14290,14290,14290,0
|
|
20230630,175700,1363143300,14290,14290,14290,14290,0
|
|
20230630,175600,1363143300,14290,14290,14290,14290,0
|
|
20230630,175500,1363143300,14290,14290,14290,14290,0
|
|
20230630,175400,1363143300,14290,14290,14290,14290,0
|
|
20230630,175300,1363143300,14290,14290,14290,14290,0
|
|
20230630,175200,1363143300,14290,14290,14290,14290,0
|
|
20230630,175100,1363143300,14290,14290,14290,14290,0
|
|
20230630,175000,1363143300,14290,14290,14290,14290,0
|
|
20230630,174900,1363143300,14290,14290,14290,14290,0
|
|
20230630,174800,1363143300,14290,14290,14290,14290,0
|
|
20230630,174700,1363143300,14290,14290,14290,14290,0
|
|
20230630,174600,1363143300,14290,14290,14290,14290,0
|
|
20230630,174500,1363143300,14290,14290,14290,14290,0
|
|
20230630,174400,1363143300,14290,14290,14290,14290,0
|
|
20230630,174300,1363143300,14290,14290,14290,14290,0
|
|
20230630,174200,1363143300,14290,14290,14290,14290,0
|
|
20230630,174100,1363143300,14290,14290,14290,14290,0
|
|
20230630,174000,1363143300,14290,14290,14290,14290,0
|
|
20230630,173900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,173800,1363143300,14290,14290,14290,14290,0
|
|
20230630,173700,1363143300,14290,14290,14290,14290,0
|
|
20230630,173600,1363143300,14290,14290,14290,14290,0
|
|
20230630,173500,1363143300,14290,14290,14290,14290,0
|
|
20230630,173400,1363143300,14290,14290,14290,14290,0
|
|
20230630,173300,1363143300,14290,14290,14290,14290,0
|
|
20230630,173200,1363143300,14290,14290,14290,14290,0
|
|
20230630,173100,1363143300,14290,14290,14290,14290,0
|
|
20230630,173000,1363143300,14290,14290,14290,14290,0
|
|
20230630,172900,1363143300,14290,14290,14290,14290,0
|
|
20230630,172800,1363143300,14290,14290,14290,14290,0
|
|
20230630,172700,1363143300,14290,14290,14290,14290,0
|
|
20230630,172600,1363143300,14290,14290,14290,14290,0
|
|
20230630,172500,1363143300,14290,14290,14290,14290,0
|
|
20230630,172400,1363143300,14290,14290,14290,14290,0
|
|
20230630,172300,1363143300,14290,14290,14290,14290,0
|
|
20230630,172200,1363143300,14290,14290,14290,14290,0
|
|
20230630,172100,1363143300,14290,14290,14290,14290,0
|
|
20230630,172000,1363143300,14290,14290,14290,14290,0
|
|
20230630,171900,1363143300,14290,14290,14290,14290,0
|
|
20230630,171800,1363143300,14290,14290,14290,14290,0
|
|
20230630,171700,1363143300,14290,14290,14290,14290,0
|
|
20230630,171600,1363143300,14290,14290,14290,14290,0
|
|
20230630,171500,1363143300,14290,14290,14290,14290,0
|
|
20230630,171400,1363143300,14290,14290,14290,14290,0
|
|
20230630,171300,1363143300,14290,14290,14290,14290,0
|
|
20230630,171200,1363143300,14290,14290,14290,14290,0
|
|
20230630,171100,1363143300,14290,14290,14290,14290,0
|
|
20230630,171000,1363143300,14290,14290,14290,14290,0
|
|
20230630,170900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,170800,1363143300,14290,14290,14290,14290,0
|
|
20230630,170700,1363143300,14290,14290,14290,14290,0
|
|
20230630,170600,1363143300,14290,14290,14290,14290,0
|
|
20230630,170500,1363143300,14290,14290,14290,14290,0
|
|
20230630,170400,1363143300,14290,14290,14290,14290,0
|
|
20230630,170300,1363143300,14290,14290,14290,14290,0
|
|
20230630,170200,1363143300,14290,14290,14290,14290,0
|
|
20230630,170100,1363143300,14290,14290,14290,14290,0
|
|
20230630,170000,1363143300,14290,14290,14290,14290,0
|
|
20230630,165900,1363143300,14290,14290,14290,14290,0
|
|
20230630,165800,1363143300,14290,14290,14290,14290,0
|
|
20230630,165700,1363143300,14290,14290,14290,14290,0
|
|
20230630,165600,1363143300,14290,14290,14290,14290,0
|
|
20230630,165500,1363143300,14290,14290,14290,14290,0
|
|
20230630,165400,1363143300,14290,14290,14290,14290,0
|
|
20230630,165300,1363143300,14290,14290,14290,14290,0
|
|
20230630,165200,1363143300,14290,14290,14290,14290,0
|
|
20230630,165100,1363143300,14290,14290,14290,14290,0
|
|
20230630,165000,1363143300,14290,14290,14290,14290,0
|
|
20230630,164900,1363143300,14290,14290,14290,14290,0
|
|
20230630,164800,1363143300,14290,14290,14290,14290,0
|
|
20230630,164700,1363143300,14290,14290,14290,14290,0
|
|
20230630,164600,1363143300,14290,14290,14290,14290,0
|
|
20230630,164500,1363143300,14290,14290,14290,14290,0
|
|
20230630,164400,1363143300,14290,14290,14290,14290,0
|
|
20230630,164300,1363143300,14290,14290,14290,14290,0
|
|
20230630,164200,1363143300,14290,14290,14290,14290,0
|
|
20230630,164100,1363143300,14290,14290,14290,14290,0
|
|
20230630,164000,1363143300,14290,14290,14290,14290,0
|
|
20230630,163900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,163800,1363143300,14290,14290,14290,14290,0
|
|
20230630,163700,1363143300,14290,14290,14290,14290,0
|
|
20230630,163600,1363143300,14290,14290,14290,14290,0
|
|
20230630,163500,1363143300,14290,14290,14290,14290,0
|
|
20230630,163400,1363143300,14290,14290,14290,14290,0
|
|
20230630,163300,1363143300,14290,14290,14290,14290,0
|
|
20230630,163200,1363143300,14290,14290,14290,14290,0
|
|
20230630,163100,1363143300,14290,14290,14290,14290,0
|
|
20230630,163000,1363143300,14290,14290,14290,14290,0
|
|
20230630,162900,1363143300,14290,14290,14290,14290,0
|
|
20230630,162800,1363143300,14290,14290,14290,14290,0
|
|
20230630,162700,1363143300,14290,14290,14290,14290,0
|
|
20230630,162600,1363143300,14290,14290,14290,14290,0
|
|
20230630,162500,1363143300,14290,14290,14290,14290,0
|
|
20230630,162400,1363143300,14290,14290,14290,14290,0
|
|
20230630,162300,1363143300,14290,14290,14290,14290,0
|
|
20230630,162200,1363143300,14290,14290,14290,14290,0
|
|
20230630,162100,1363143300,14290,14290,14290,14290,0
|
|
20230630,162000,1363143300,14290,14290,14290,14290,0
|
|
20230630,161900,1363143300,14290,14290,14290,14290,0
|
|
20230630,161800,1363143300,14290,14290,14290,14290,0
|
|
20230630,161700,1363143300,14290,14290,14290,14290,0
|
|
20230630,161600,1363143300,14290,14290,14290,14290,0
|
|
20230630,161500,1363143300,14290,14290,14290,14290,0
|
|
20230630,161400,1363143300,14290,14290,14290,14290,0
|
|
20230630,161300,1363143300,14290,14290,14290,14290,0
|
|
20230630,161200,1363143300,14290,14290,14290,14290,0
|
|
20230630,161100,1363143300,14290,14290,14290,14290,0
|
|
20230630,161000,1363143300,14290,14290,14290,14290,0
|
|
20230630,160900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,160800,1363143300,14290,14290,14290,14290,0
|
|
20230630,160700,1363143300,14290,14290,14290,14290,0
|
|
20230630,160600,1363143300,14290,14290,14290,14290,0
|
|
20230630,160500,1363143300,14290,14290,14290,14290,0
|
|
20230630,160400,1363143300,14290,14290,14290,14290,0
|
|
20230630,160300,1363143300,14290,14290,14290,14290,0
|
|
20230630,160200,1363143300,14290,14290,14290,14290,0
|
|
20230630,160100,1363143300,14290,14290,14290,14290,0
|
|
20230630,160000,1363143300,14290,14290,14290,14290,0
|
|
20230630,155900,1363143300,14290,14290,14290,14290,0
|
|
20230630,155800,1363143300,14290,14290,14290,14290,0
|
|
20230630,155700,1363143300,14290,14290,14290,14290,0
|
|
20230630,155600,1363143300,14290,14290,14290,14290,0
|
|
20230630,155500,1363143300,14290,14290,14290,14290,0
|
|
20230630,155400,1363143300,14290,14290,14290,14290,0
|
|
20230630,155300,1363143300,14290,14290,14290,14290,0
|
|
20230630,155200,1363143300,14290,14290,14290,14290,0
|
|
20230630,155100,1363143300,14290,14290,14290,14290,0
|
|
20230630,155000,1363143300,14290,14290,14290,14290,0
|
|
20230630,154900,1363143300,14290,14290,14290,14290,0
|
|
20230630,154800,1363143300,14290,14290,14290,14290,0
|
|
20230630,154700,1363143300,14290,14290,14290,14290,0
|
|
20230630,154600,1363143300,14290,14290,14290,14290,0
|
|
20230630,154500,1363143300,14290,14290,14290,14290,0
|
|
20230630,154400,1363143300,14290,14290,14290,14290,0
|
|
20230630,154300,1363143300,14290,14290,14290,14290,0
|
|
20230630,154200,1363143300,14290,14290,14290,14290,0
|
|
20230630,154100,1363143300,14290,14290,14290,14290,0
|
|
20230630,154000,1363143300,14290,14290,14290,14290,0
|
|
20230630,153900,1363143300,14290,14290,14290,14290,1854
|
|
20230630,153800,1363143300,14290,14290,14290,14290,0
|
|
20230630,153700,1363143300,14290,14290,14290,14290,0
|
|
20230630,153600,1363143300,14290,14290,14290,14290,0
|
|
20230630,153500,1363143300,14290,14290,14290,14290,0
|
|
20230630,153400,1363143300,14290,14290,14290,14290,0
|
|
20230630,153300,1363143300,14290,14290,14290,14290,0
|
|
20230630,153200,1363143300,14290,14290,14290,14290,0
|
|
20230630,153100,1363143300,14290,14290,14290,14290,0
|
|
20230630,153000,1363143300,14290,14290,14290,14290,1854
|
|
20230630,152900,1336649640,14300,14300,14300,14300,0
|
|
20230630,152800,1336649640,14300,14300,14300,14300,0
|
|
20230630,152700,1336649640,14300,14300,14300,14300,0
|
|
20230630,152600,1336649640,14300,14300,14300,14300,0
|
|
20230630,152500,1336649640,14300,14300,14300,14300,0
|
|
20230630,152400,1336649640,14300,14300,14300,14300,0
|
|
20230630,152300,1336649640,14300,14300,14300,14300,0
|
|
20230630,152200,1336649640,14300,14300,14300,14300,0
|
|
20230630,152100,1336649640,14300,14300,14300,14300,0
|
|
20230630,152000,1336649640,14300,14300,14300,14300,0
|
|
20230630,151900,1336649640,14300,14290,14300,14280,2176
|
|
20230630,151800,1305542380,14290,14280,14290,14280,358
|
|
20230630,151700,1300426620,14290,14290,14290,14280,181
|
|
20230630,151600,1297840740,14280,14290,14290,14280,329
|
|
20230630,151500,1293141080,14290,14290,14290,14280,167
|
|
20230630,151400,1290755470,14280,14290,14290,14280,89
|
|
20230630,151300,1289484540,14290,14280,14290,14280,254
|
|
20230630,151200,1285856260,14280,14280,14290,14280,81
|
|
20230630,151100,1284699130,14280,14280,14280,14280,133
|
|
20230630,151000,1282799890,14280,14280,14290,14280,185
|
|
20230630,150900,1280158070,14290,14280,14290,14280,88
|
|
20230630,150800,1278901000,14280,14280,14290,14280,520
|
|
20230630,150700,1271472010,14280,14280,14280,14280,450
|
|
20230630,150600,1265046010,14280,14280,14290,14280,262
|
|
20230630,150500,1261303200,14280,14280,14280,14280,153
|
|
20230630,150400,1259118360,14280,14270,14280,14270,228
|
|
20230630,150300,1255863900,14260,14260,14270,14260,280
|
|
20230630,150200,1251869860,14280,14280,14290,14280,694
|
|
20230630,150100,1241958760,14280,14270,14280,14250,319
|
|
20230630,150000,1237404430,14270,14250,14280,14250,233
|
|
20230630,145900,1234078790,14250,14260,14280,14250,407
|
|
20230630,145800,1228272420,14260,14270,14280,14260,131
|
|
20230630,145700,1226403660,14270,14270,14280,14270,28
|
|
20230630,145600,1226004000,14280,14270,14280,14270,433
|
|
20230630,145500,1219823470,14270,14270,14280,14270,1015
|
|
20230630,145400,1205339130,14260,14260,14270,14260,99
|
|
20230630,145300,1203927380,14260,14260,14260,14260,97
|
|
20230630,145200,1202544160,14260,14260,14260,14260,171
|
|
20230630,145100,1200105700,14260,14250,14260,14250,126
|
|
20230630,145000,1198308960,14250,14250,14260,14250,111
|
|
20230630,144900,1196726410,14260,14250,14260,14250,346
|
|
20230630,144800,1191793780,14250,14250,14260,14250,103
|
|
20230630,144700,1190325420,14260,14260,14260,14260,126
|
|
20230630,144600,1188528660,14260,14270,14270,14260,53
|
|
20230630,144500,1187772870,14270,14280,14280,14270,152
|
|
20230630,144400,1185602320,14270,14270,14270,14270,56
|
|
20230630,144300,1184803200,14290,14290,14290,14280,235
|
|
20230630,144200,1181445320,14290,14300,14300,14290,288
|
|
20230630,144100,1177329190,14290,14290,14300,14290,942
|
|
20230630,144000,1163859580,14290,14280,14290,14280,236
|
|
20230630,143900,1160487190,14280,14270,14280,14270,477
|
|
20230630,143800,1153677240,14270,14280,14280,14270,110
|
|
20230630,143700,1152106760,14270,14280,14280,14270,223
|
|
20230630,143600,1148923300,14280,14270,14280,14270,153
|
|
20230630,143500,1146739980,14270,14270,14270,14270,3
|
|
20230630,143400,1146697170,14280,14270,14290,14260,279
|
|
20230630,143300,1142711320,14270,14280,14290,14270,24
|
|
20230630,143200,1142368700,14280,14280,14280,14280,182
|
|
20230630,143100,1139769740,14280,14290,14290,14280,571
|
|
20230630,143000,1131611230,14280,14280,14280,14280,157
|
|
20230630,142900,1129369270,14280,14280,14290,14280,336
|
|
20230630,142800,1124568940,14280,14280,14280,14280,112
|
|
20230630,142700,1122969580,14280,14290,14300,14280,1603
|
|
20230630,142600,1100058830,14280,14290,14290,14280,686
|
|
20230630,142500,1090262740,14280,14290,14290,14280,122
|
|
20230630,142400,1088520560,14290,14260,14290,14250,1048
|
|
20230630,142300,1073568470,14250,14260,14260,14250,7
|
|
20230630,142200,1073468700,14250,14250,14250,14250,173
|
|
20230630,142100,1071003450,14250,14250,14250,14250,156
|
|
20230630,142000,1068780450,14250,14250,14260,14250,62
|
|
20230630,141900,1067896660,14250,14250,14250,14250,88
|
|
20230630,141800,1066642660,14250,14240,14250,14240,942
|
|
20230630,141700,1053223380,14230,14240,14240,14230,94
|
|
20230630,141600,1051885630,14240,14230,14240,14230,650
|
|
20230630,141500,1042635710,14220,14220,14220,14220,167
|
|
20230630,141400,1040260970,14220,14210,14220,14210,307
|
|
20230630,141300,1035896610,14200,14200,14210,14200,313
|
|
20230630,141200,1031450350,14200,14200,14210,14200,268
|
|
20230630,141100,1027644700,14200,14220,14220,14200,683
|
|
20230630,141000,1017939110,14210,14210,14220,14210,575
|
|
20230630,140900,1009763690,14210,14220,14220,14210,1260
|
|
20230630,140800,991847440,14220,14220,14230,14220,345
|
|
20230630,140700,986941520,14220,14220,14230,14220,1570
|
|
20230630,140600,964604250,14220,14220,14220,14210,693
|
|
20230630,140500,954750510,14220,14210,14220,14210,441
|
|
20230630,140400,948480900,14210,14210,14210,14210,0
|
|
20230630,140300,948480900,14210,14210,14220,14210,88
|
|
20230630,140200,947230400,14220,14210,14220,14210,80
|
|
20230630,140100,946093230,14210,14210,14220,14210,149
|
|
20230630,140000,943975830,14210,14210,14210,14200,400
|
|
20230630,135900,938292160,14210,14200,14210,14200,99
|
|
20230630,135800,936886350,14180,14190,14200,14180,468
|
|
20230630,135700,930243920,14190,14190,14190,14190,42
|
|
20230630,135600,929647940,14200,14200,14200,14200,486
|
|
20230630,135500,922746740,14180,14170,14180,14170,2888
|
|
20230630,135400,881800720,14170,14170,14170,14170,23
|
|
20230630,135300,881474810,14180,14170,14180,14170,161
|
|
20230630,135200,879192800,14180,14160,14180,14160,159
|
|
20230630,135100,876940910,14150,14160,14160,14150,527
|
|
20230630,135000,869480380,14160,14150,14160,14150,92
|
|
20230630,134900,868178500,14150,14160,14160,14150,6
|
|
20230630,134800,868093590,14160,14160,14160,14150,456
|
|
20230630,134700,861637730,14160,14150,14160,14150,406
|
|
20230630,134600,855892820,14150,14160,14160,14150,134
|
|
20230630,134500,853996710,14150,14160,14160,14150,270
|
|
20230630,134400,850174150,14160,14160,14160,14150,117
|
|
20230630,134300,848518580,14150,14150,14160,14150,178
|
|
20230630,134200,845999870,14150,14150,14150,14150,5
|
|
20230630,134100,845929120,14160,14160,14160,14150,209
|
|
20230630,134000,842971250,14160,14150,14160,14150,6
|
|
20230630,133900,842886340,14150,14160,14160,14150,155
|
|
20230630,133800,840693080,14150,14150,14160,14150,171
|
|
20230630,133700,838273000,14160,14160,14160,14160,72
|
|
20230630,133600,837253480,14150,14160,14160,14150,143
|
|
20230630,133500,835230020,14160,14160,14160,14150,11
|
|
20230630,133400,835074310,14150,14160,14160,14150,241
|
|
20230630,133300,831663860,14150,14150,14150,14150,35
|
|
20230630,133200,831168610,14150,14160,14160,14150,222
|
|
20230630,133100,828026610,14150,14160,14160,14150,155
|
|
20230630,133000,825833050,14160,14160,14160,14160,5
|
|
20230630,132900,825762250,14150,14150,14150,14150,79
|
|
20230630,132800,824644400,14150,14150,14150,14150,70
|
|
20230630,132700,823653900,14150,14160,14160,14150,160
|
|
20230630,132600,821389570,14160,14150,14160,14150,164
|
|
20230630,132500,819068090,14160,14160,14160,14160,0
|
|
20230630,132400,819068090,14160,14160,14160,14150,96
|
|
20230630,132300,817709510,14160,14160,14160,14160,35
|
|
20230630,132200,817213910,14160,14160,14160,14160,86
|
|
20230630,132100,815996150,14160,14160,14160,14160,129
|
|
20230630,132000,814169510,14160,14170,14170,14160,269
|
|
20230630,131900,810360060,14160,14160,14160,14160,76
|
|
20230630,131800,809283900,14160,14170,14170,14160,6
|
|
20230630,131700,809198930,14160,14160,14160,14160,101
|
|
20230630,131600,807768770,14160,14170,14170,14160,116
|
|
20230630,131500,806125860,14160,14160,14160,14160,137
|
|
20230630,131400,804185940,14160,14160,14160,14160,197
|
|
20230630,131300,801396420,14160,14160,14170,14160,105
|
|
20230630,131200,799909300,14160,14160,14160,14160,86
|
|
20230630,131100,798691540,14160,14130,14160,14130,370
|
|
20230630,131000,793455930,14130,14140,14140,14130,177
|
|
20230630,130900,790954150,14130,14140,14140,14120,89
|
|
20230630,130800,789696550,14140,14130,14140,14130,102
|
|
20230630,130700,788254280,14130,14140,14140,14130,28
|
|
20230630,130600,787858400,14150,14140,14150,14140,35
|
|
20230630,130500,787363200,14140,14140,14140,14130,147
|
|
20230630,130400,785285310,14140,14140,14140,14140,5
|
|
20230630,130300,785214610,14150,14150,14150,14150,50
|
|
20230630,130200,784507110,14150,14150,14150,14140,39
|
|
20230630,130100,783955310,14150,14150,14150,14150,78
|
|
20230630,130000,782851610,14150,14160,14170,14150,12
|
|
20230630,125900,782681700,14160,14160,14160,14160,34
|
|
20230630,125800,782200260,14150,14160,14160,14150,137
|
|
20230630,125700,780261080,14160,14160,14170,14160,170
|
|
20230630,125600,777853870,14170,14170,14170,14170,480
|
|
20230630,125500,771052270,14170,14160,14170,14160,286
|
|
20230630,125400,767000650,14170,14160,14170,14160,165
|
|
20230630,125300,764663370,14160,14170,14170,14160,97
|
|
20230630,125200,763289840,14170,14160,14170,14160,405
|
|
20230630,125100,757554290,14150,14160,14160,14150,223
|
|
20230630,125000,754398810,14150,14160,14160,14150,228
|
|
20230630,124900,751172600,14160,14160,14160,14160,1
|
|
20230630,124800,751158440,14160,14160,14160,14160,1
|
|
20230630,124700,751144280,14140,14140,14140,14140,32
|
|
20230630,124600,750691800,14140,14140,14140,14140,46
|
|
20230630,124500,750041360,14140,14150,14150,14140,51
|
|
20230630,124400,749319810,14140,14140,14140,14140,0
|
|
20230630,124300,749319810,14140,14140,14140,14140,100
|
|
20230630,124200,747905810,14150,14150,14150,14150,48
|
|
20230630,124100,747226610,14160,14160,14160,14160,9
|
|
20230630,124000,747099170,14150,14150,14150,14150,126
|
|
20230630,123900,745316270,14140,14140,14140,14140,250
|
|
20230630,123800,741781270,14150,14160,14170,14150,105
|
|
20230630,123700,740295200,14160,14160,14160,14160,37
|
|
20230630,123600,739771280,14160,14160,14160,14160,1
|
|
20230630,123500,739757120,14150,14150,14150,14150,0
|
|
20230630,123400,739757120,14150,14160,14160,14150,200
|
|
20230630,123300,736925820,14160,14160,14160,14160,1
|
|
20230630,123200,736911660,14160,14160,14160,14160,27
|
|
20230630,123100,736529340,14150,14150,14150,14150,78
|
|
20230630,123000,735425640,14160,14160,14160,14160,16
|
|
20230630,122900,735199080,14160,14160,14160,14160,1
|
|
20230630,122800,735184920,14160,14160,14160,14160,1
|
|
20230630,122700,735170760,14140,14140,14140,14140,66
|
|
20230630,122600,734237520,14160,14160,14160,14160,1
|
|
20230630,122500,734223360,14160,14160,14160,14160,0
|
|
20230630,122400,734223360,14160,14160,14160,14160,0
|
|
20230630,122300,734223360,14160,14160,14160,14130,76
|
|
20230630,122200,733149420,14140,14160,14160,14140,4406
|
|
20230630,122100,670828730,14170,14170,14170,14170,288
|
|
20230630,122000,666747770,14170,14170,14170,14170,194
|
|
20230630,121900,663998790,14150,14150,14160,14150,352
|
|
20230630,121800,659017970,14160,14160,14160,14160,25
|
|
20230630,121700,658663970,14160,14160,14160,14160,0
|
|
20230630,121600,658663970,14160,14160,14160,14160,34
|
|
20230630,121500,658182530,14160,14170,14170,14160,42
|
|
20230630,121400,657587790,14170,14170,14170,14170,1
|
|
20230630,121300,657573620,14160,14160,14160,14160,2
|
|
20230630,121200,657545300,14170,14150,14170,14150,443
|
|
20230630,121100,651276210,14160,14160,14160,14160,1
|
|
20230630,121000,651262050,14160,14160,14160,14160,46
|
|
20230630,120900,650610690,14150,14160,14170,14150,546
|
|
20230630,120800,642883700,14160,14160,14160,14160,33
|
|
20230630,120700,642416420,14170,14170,14170,14170,39
|
|
20230630,120600,641863790,14170,14160,14170,14160,144
|
|
20230630,120500,639824720,14150,14150,14150,14150,6
|
|
20230630,120400,639739820,14160,14160,14160,14160,37
|
|
20230630,120300,639215900,14170,14170,14170,14170,35
|
|
20230630,120200,638719950,14160,14170,14170,14160,14
|
|
20230630,120100,638521670,14160,14160,14160,14160,0
|
|
20230630,120000,638521670,14160,14170,14170,14160,88
|
|
20230630,115900,637275490,14170,14170,14170,14170,34
|
|
20230630,115800,636793710,14160,14160,14160,14160,40
|
|
20230630,115700,636227310,14160,14160,14160,14160,25
|
|
20230630,115600,635873310,14160,14170,14170,14160,8
|
|
20230630,115500,635760020,14160,14150,14160,14150,34
|
|
20230630,115400,635278590,14160,14160,14160,14160,29
|
|
20230630,115300,634867950,14160,14160,14160,14160,11
|
|
20230630,115200,634712190,14170,14180,14180,14170,87
|
|
20230630,115100,633479020,14180,14180,14180,14180,22
|
|
20230630,115000,633167060,14170,14170,14170,14170,57
|
|
20230630,114900,632359370,14170,14170,14170,14170,150
|
|
20230630,114800,630233870,14170,14170,14170,14170,2
|
|
20230630,114700,630205530,14150,14160,14160,14150,32
|
|
20230630,114600,629752690,14160,14160,14160,14160,75
|
|
20230630,114500,628690690,14170,14180,14180,14170,57
|
|
20230630,114400,627882650,14180,14180,14180,14180,0
|
|
20230630,114300,627882650,14180,14180,14180,14180,0
|
|
20230630,114200,627882650,14180,14190,14190,14180,60
|
|
20230630,114100,627031740,14190,14210,14210,14180,294
|
|
20230630,114000,622859380,14210,14210,14210,14210,77
|
|
20230630,113900,621765210,14220,14220,14220,14220,1
|
|
20230630,113800,621750990,14220,14200,14220,14200,139
|
|
20230630,113700,619776290,14200,14190,14230,14190,33
|
|
20230630,113600,619307540,14190,14220,14230,14150,829
|
|
20230630,113500,607556280,14220,14220,14220,14220,22
|
|
20230630,113400,607243440,14220,14210,14220,14210,126
|
|
20230630,113300,605452060,14220,14220,14240,14220,438
|
|
20230630,113200,599220610,14220,14190,14220,14190,266
|
|
20230630,113100,595443850,14180,14180,14180,14180,10
|
|
20230630,113000,595302050,14180,14180,14180,14180,87
|
|
20230630,112900,594068390,14180,14190,14190,14180,645
|
|
20230630,112800,584916040,14190,14200,14200,14190,2
|
|
20230630,112700,584887650,14190,14200,14200,14190,46
|
|
20230630,112600,584234560,14190,14190,14190,14190,90
|
|
20230630,112500,582957460,14200,14190,14200,14190,22
|
|
20230630,112400,582645260,14200,14190,14200,14190,282
|
|
20230630,112300,578641980,14200,14190,14200,14190,48
|
|
20230630,112200,577960480,14190,14200,14200,14190,74
|
|
20230630,112100,576910410,14190,14190,14190,14190,165
|
|
20230630,112000,574569060,14190,14190,14190,14190,89
|
|
20230630,111900,573306150,14190,14190,14190,14190,11
|
|
20230630,111800,573150060,14180,14180,14180,14180,72
|
|
20230630,111700,572129100,14190,14190,14190,14190,50
|
|
20230630,111600,571419600,14180,14170,14180,14170,99
|
|
20230630,111500,570016420,14170,14170,14170,14170,0
|
|
20230630,111400,570016420,14170,14160,14170,14150,105
|
|
20230630,111300,568530330,14160,14150,14160,14140,308
|
|
20230630,111200,564170990,14150,14150,14150,14150,1
|
|
20230630,111100,564156840,14140,14140,14140,14140,23
|
|
20230630,111000,563831620,14140,14150,14150,14140,132
|
|
20230630,110900,561964630,14150,14150,14150,14140,92
|
|
20230630,110800,560663170,14150,14150,14150,14150,9
|
|
20230630,110700,560535820,14140,14140,14140,14140,89
|
|
20230630,110600,559277360,14130,14130,14130,14130,10
|
|
20230630,110500,559136060,14120,14120,14120,14120,16
|
|
20230630,110400,558910140,14120,14140,14150,14120,90
|
|
20230630,110300,557637570,14120,14150,14150,14120,112
|
|
20230630,110200,556055920,14120,14120,14120,14110,163
|
|
20230630,110100,553755150,14110,14120,14120,14110,90
|
|
20230630,110000,552485090,14140,14120,14140,14120,103
|
|
20230630,105900,551029260,14110,14110,14140,14110,385
|
|
20230630,105800,545591640,14140,14130,14140,14130,43
|
|
20230630,105700,544984040,14130,14140,14140,14120,26
|
|
20230630,105600,544616830,14130,14100,14140,14100,1309
|
|
20230630,105500,526138310,14100,14100,14110,14100,248
|
|
20230630,105400,522641140,14100,14100,14100,14100,0
|
|
20230630,105300,522641140,14100,14100,14100,14100,0
|
|
20230630,105200,522641140,14100,14100,14100,14100,3
|
|
20230630,105100,522598840,14100,14100,14100,14100,19
|
|
20230630,105000,522330940,14100,14080,14100,14080,189
|
|
20230630,104900,519667640,14080,14080,14080,14080,6
|
|
20230630,104800,519583160,14070,14060,14070,14060,72
|
|
20230630,104700,518570830,14100,14100,14100,14100,0
|
|
20230630,104600,518570830,14100,14100,14100,14100,223
|
|
20230630,104500,515426530,14100,14100,14100,14100,357
|
|
20230630,104400,510392830,14040,14050,14050,14040,117
|
|
20230630,104300,508749010,14060,14100,14100,14060,1420
|
|
20230630,104200,488727090,14100,14060,14100,14060,2499
|
|
20230630,104100,453577960,14060,14060,14060,14060,39
|
|
20230630,104000,453029620,14050,14050,14050,14050,124
|
|
20230630,103900,451287420,14060,14060,14060,14060,10
|
|
20230630,103800,451146820,14060,14050,14060,14050,2
|
|
20230630,103700,451118710,14060,14060,14060,14060,1
|
|
20230630,103600,451104650,14060,14020,14060,14020,224
|
|
20230630,103500,447964130,14040,14040,14040,14040,8
|
|
20230630,103400,447851810,14030,14030,14030,14030,36
|
|
20230630,103300,447346730,14030,14030,14030,14030,14
|
|
20230630,103200,447150310,14030,14060,14060,14030,86
|
|
20230630,103100,445943160,14060,14060,14060,14060,2
|
|
20230630,103000,445915040,14060,14050,14060,14050,135
|
|
20230630,102900,444017930,14050,14050,14050,14050,18
|
|
20230630,102800,443765030,14050,14050,14050,14050,274
|
|
20230630,102700,439915330,14030,14040,14040,14030,100
|
|
20230630,102600,438511970,14030,14070,14070,14030,805
|
|
20230630,102500,427198860,14070,14070,14070,14070,70
|
|
20230630,102400,426213960,14080,14080,14080,14080,1
|
|
20230630,102300,426199880,14080,14080,14080,14080,36
|
|
20230630,102200,425693000,14070,14070,14070,14070,10
|
|
20230630,102100,425552300,14070,14070,14070,14070,141
|
|
20230630,102000,423568430,14070,14070,14070,14070,69
|
|
20230630,101900,422597600,14070,14070,14070,14070,493
|
|
20230630,101800,415661090,14100,14090,14100,14090,238
|
|
20230630,101700,412306060,14070,14090,14090,14070,109
|
|
20230630,101600,410771590,14060,14060,14060,14060,0
|
|
20230630,101500,410771590,14060,14060,14060,14060,0
|
|
20230630,101400,410771590,14060,14060,14060,14060,0
|
|
20230630,101300,410771590,14060,14090,14090,14060,78
|
|
20230630,101200,409674880,14090,14100,14100,14090,99
|
|
20230630,101100,408279950,14100,14100,14100,14100,18
|
|
20230630,101000,408026150,14100,14100,14100,14100,1
|
|
20230630,100900,408012050,14050,14100,14100,14050,244
|
|
20230630,100800,404575000,14040,14040,14040,14040,0
|
|
20230630,100700,404575000,14040,14090,14090,14040,60
|
|
20230630,100600,403732500,14100,14040,14100,14040,423
|
|
20230630,100500,397784700,14050,14040,14050,14040,2
|
|
20230630,100400,397756610,14050,14050,14050,14050,100
|
|
20230630,100300,396351610,14050,14040,14050,14040,55
|
|
20230630,100200,395579050,14030,14100,14100,14030,72
|
|
20230630,100100,394568540,14100,14040,14120,14040,2260
|
|
20230630,100000,362775730,14040,14020,14040,14020,41
|
|
20230630,095900,362200410,14030,14030,14030,14030,135
|
|
20230630,095800,360306360,14030,14020,14030,14020,745
|
|
20230630,095700,349860190,14020,14020,14020,14020,76
|
|
20230630,095600,348794670,14020,14030,14030,14020,270
|
|
20230630,095500,345008510,14020,14020,14020,14020,32
|
|
20230630,095400,344559870,14020,14020,14030,14020,810
|
|
20230630,095300,333199640,14030,14020,14030,14020,70
|
|
20230630,095200,332218040,14030,14030,14030,14030,36
|
|
20230630,095100,331712960,14020,14030,14040,14020,734
|
|
20230630,095000,321417170,14030,14030,14030,14030,112
|
|
20230630,094900,319845810,14030,14030,14030,14030,34
|
|
20230630,094800,319368790,14030,14040,14040,14030,46
|
|
20230630,094700,318723050,14030,14030,14030,14030,20
|
|
20230630,094600,318442450,14030,14040,14040,14030,1059
|
|
20230630,094500,303574770,14030,14030,14030,14030,397
|
|
20230630,094400,298004860,14030,14030,14030,14030,167
|
|
20230630,094300,295661850,14030,14030,14030,14020,167
|
|
20230630,094200,293319630,14030,14020,14030,14020,597
|
|
20230630,094100,284947040,14020,14020,14020,14020,166
|
|
20230630,094000,282619720,14020,14020,14020,14020,30
|
|
20230630,093900,282199120,14020,14020,14020,14010,94
|
|
20230630,093800,280881890,14010,14010,14010,14000,1503
|
|
20230630,093700,259825050,14000,14010,14020,14000,208
|
|
20230630,093600,256911380,14000,14030,14030,14000,139
|
|
20230630,093500,254963760,14010,14020,14020,14010,501
|
|
20230630,093400,247943430,14020,14030,14030,14020,51
|
|
20230630,093300,247227990,14030,14020,14030,14020,18
|
|
20230630,093200,246975620,14020,14000,14030,14000,453
|
|
20230630,093100,240624570,14000,14040,14050,14000,316
|
|
20230630,093000,236197610,14050,14050,14050,14050,55
|
|
20230630,092900,235424860,14050,14010,14050,14000,404
|
|
20230630,092800,229764620,14010,14010,14010,13990,2748
|
|
20230630,092700,191280140,14010,14020,14020,14000,1973
|
|
20230630,092600,163652210,14060,14040,14060,14000,1904
|
|
20230630,092500,136958300,14040,14060,14060,14040,1655
|
|
20230630,092400,113713320,14050,14050,14060,14050,81
|
|
20230630,092300,112575260,14050,14060,14060,14050,354
|
|
20230630,092200,107600320,14060,14060,14060,14060,10
|
|
20230630,092100,107459720,14060,14060,14060,14050,95
|
|
20230630,092000,106124150,14060,14060,14060,14060,66
|
|
20230630,091900,105196190,14060,14060,14060,14060,6
|
|
20230630,091800,105111830,14060,14080,14080,14050,84
|
|
20230630,091700,103930860,14070,14070,14070,14060,158
|
|
20230630,091600,101708000,14060,14060,14070,14060,326
|
|
20230630,091500,97123420,14050,14060,14060,14050,134
|
|
20230630,091400,95239730,14060,14070,14070,14060,72
|
|
20230630,091300,94227340,14070,14080,14080,14050,957
|
|
20230630,091200,80771560,14080,14070,14080,14070,51
|
|
20230630,091100,80053820,14070,14060,14070,14060,361
|
|
20230630,091000,74975540,14070,14090,14090,14070,994
|
|
20230630,090900,60985840,14090,14090,14090,14090,19
|
|
20230630,090800,60718130,14090,14080,14090,14080,232
|
|
20230630,090700,57450110,14080,14090,14090,14080,70
|
|
20230630,090600,56464460,14090,14080,14090,14070,450
|
|
20230630,090500,50131690,14080,14080,14090,14070,1072
|
|
20230630,090400,35039620,14100,14120,14120,14080,1189
|
|
20230630,090300,18274060,14120,14120,14120,14110,153
|
|
20230630,090200,16114270,14120,14140,14140,14110,202
|
|
20230630,090100,13259180,14130,14120,14130,14110,55
|
|
20230630,090000,12482570,14110,14100,14120,14100,841
|