598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185500,1517782650,14780,14780,14780,14780,2903
|
|
20230630,185400,1517782650,14780,14780,14780,14780,0
|
|
20230630,185300,1517782650,14780,14780,14780,14780,0
|
|
20230630,185200,1517782650,14780,14780,14780,14780,0
|
|
20230630,185100,1517782650,14780,14780,14780,14780,0
|
|
20230630,185000,1517782650,14780,14780,14780,14780,0
|
|
20230630,184900,1517782650,14780,14780,14780,14780,0
|
|
20230630,184800,1517782650,14780,14780,14780,14780,0
|
|
20230630,184700,1517782650,14780,14780,14780,14780,0
|
|
20230630,184600,1517782650,14780,14780,14780,14780,0
|
|
20230630,184500,1517782650,14780,14780,14780,14780,0
|
|
20230630,184400,1517782650,14780,14780,14780,14780,0
|
|
20230630,184300,1517782650,14780,14780,14780,14780,0
|
|
20230630,184200,1517782650,14780,14780,14780,14780,0
|
|
20230630,184100,1517782650,14780,14780,14780,14780,0
|
|
20230630,184000,1517782650,14780,14780,14780,14780,0
|
|
20230630,183900,1517782650,14780,14780,14780,14780,0
|
|
20230630,183800,1517782650,14780,14780,14780,14780,0
|
|
20230630,183700,1517782650,14780,14780,14780,14780,0
|
|
20230630,183600,1517782650,14780,14780,14780,14780,0
|
|
20230630,183500,1517782650,14780,14780,14780,14780,0
|
|
20230630,183400,1517782650,14780,14780,14780,14780,0
|
|
20230630,183300,1517782650,14780,14780,14780,14780,0
|
|
20230630,183200,1517782650,14780,14780,14780,14780,0
|
|
20230630,183100,1517782650,14780,14780,14780,14780,0
|
|
20230630,183000,1517782650,14780,14780,14780,14780,0
|
|
20230630,182900,1517782650,14780,14780,14780,14780,0
|
|
20230630,182800,1517782650,14780,14780,14780,14780,0
|
|
20230630,182700,1517782650,14780,14780,14780,14780,0
|
|
20230630,182600,1517782650,14780,14780,14780,14780,0
|
|
20230630,182500,1517782650,14780,14780,14780,14780,2903
|
|
20230630,182400,1517782650,14780,14780,14780,14780,0
|
|
20230630,182300,1517782650,14780,14780,14780,14780,0
|
|
20230630,182200,1517782650,14780,14780,14780,14780,0
|
|
20230630,182100,1517782650,14780,14780,14780,14780,0
|
|
20230630,182000,1517782650,14780,14780,14780,14780,0
|
|
20230630,181900,1517782650,14780,14780,14780,14780,0
|
|
20230630,181800,1517782650,14780,14780,14780,14780,0
|
|
20230630,181700,1517782650,14780,14780,14780,14780,0
|
|
20230630,181600,1517782650,14780,14780,14780,14780,0
|
|
20230630,181500,1517782650,14780,14780,14780,14780,0
|
|
20230630,181400,1517782650,14780,14780,14780,14780,0
|
|
20230630,181300,1517782650,14780,14780,14780,14780,0
|
|
20230630,181200,1517782650,14780,14780,14780,14780,0
|
|
20230630,181100,1517782650,14780,14780,14780,14780,0
|
|
20230630,181000,1517782650,14780,14780,14780,14780,0
|
|
20230630,180900,1517782650,14780,14780,14780,14780,0
|
|
20230630,180800,1517782650,14780,14780,14780,14780,0
|
|
20230630,180700,1517782650,14780,14780,14780,14780,0
|
|
20230630,180600,1517782650,14780,14780,14780,14780,0
|
|
20230630,180500,1517782650,14780,14780,14780,14780,0
|
|
20230630,180400,1517782650,14780,14780,14780,14780,0
|
|
20230630,180300,1517782650,14780,14780,14780,14780,0
|
|
20230630,180200,1517782650,14780,14780,14780,14780,0
|
|
20230630,180100,1517782650,14780,14780,14780,14780,0
|
|
20230630,180000,1517782650,14780,14780,14780,14780,0
|
|
20230630,175900,1517782650,14780,14780,14780,14780,0
|
|
20230630,175800,1517782650,14780,14780,14780,14780,0
|
|
20230630,175700,1517782650,14780,14780,14780,14780,0
|
|
20230630,175600,1517782650,14780,14780,14780,14780,0
|
|
20230630,175500,1517782650,14780,14780,14780,14780,2903
|
|
20230630,175400,1517782650,14780,14780,14780,14780,0
|
|
20230630,175300,1517782650,14780,14780,14780,14780,0
|
|
20230630,175200,1517782650,14780,14780,14780,14780,0
|
|
20230630,175100,1517782650,14780,14780,14780,14780,0
|
|
20230630,175000,1517782650,14780,14780,14780,14780,0
|
|
20230630,174900,1517782650,14780,14780,14780,14780,0
|
|
20230630,174800,1517782650,14780,14780,14780,14780,0
|
|
20230630,174700,1517782650,14780,14780,14780,14780,0
|
|
20230630,174600,1517782650,14780,14780,14780,14780,0
|
|
20230630,174500,1517782650,14780,14780,14780,14780,0
|
|
20230630,174400,1517782650,14780,14780,14780,14780,0
|
|
20230630,174300,1517782650,14780,14780,14780,14780,0
|
|
20230630,174200,1517782650,14780,14780,14780,14780,0
|
|
20230630,174100,1517782650,14780,14780,14780,14780,0
|
|
20230630,174000,1517782650,14780,14780,14780,14780,0
|
|
20230630,173900,1517782650,14780,14780,14780,14780,0
|
|
20230630,173800,1517782650,14780,14780,14780,14780,0
|
|
20230630,173700,1517782650,14780,14780,14780,14780,0
|
|
20230630,173600,1517782650,14780,14780,14780,14780,0
|
|
20230630,173500,1517782650,14780,14780,14780,14780,0
|
|
20230630,173400,1517782650,14780,14780,14780,14780,0
|
|
20230630,173300,1517782650,14780,14780,14780,14780,0
|
|
20230630,173200,1517782650,14780,14780,14780,14780,0
|
|
20230630,173100,1517782650,14780,14780,14780,14780,0
|
|
20230630,173000,1517782650,14780,14780,14780,14780,0
|
|
20230630,172900,1517782650,14780,14780,14780,14780,0
|
|
20230630,172800,1517782650,14780,14780,14780,14780,0
|
|
20230630,172700,1517782650,14780,14780,14780,14780,0
|
|
20230630,172600,1517782650,14780,14780,14780,14780,0
|
|
20230630,172500,1517782650,14780,14780,14780,14780,2903
|
|
20230630,172400,1517782650,14780,14780,14780,14780,0
|
|
20230630,172300,1517782650,14780,14780,14780,14780,0
|
|
20230630,172200,1517782650,14780,14780,14780,14780,0
|
|
20230630,172100,1517782650,14780,14780,14780,14780,0
|
|
20230630,172000,1517782650,14780,14780,14780,14780,0
|
|
20230630,171900,1517782650,14780,14780,14780,14780,0
|
|
20230630,171800,1517782650,14780,14780,14780,14780,0
|
|
20230630,171700,1517782650,14780,14780,14780,14780,0
|
|
20230630,171600,1517782650,14780,14780,14780,14780,0
|
|
20230630,171500,1517782650,14780,14780,14780,14780,0
|
|
20230630,171400,1517782650,14780,14780,14780,14780,0
|
|
20230630,171300,1517782650,14780,14780,14780,14780,0
|
|
20230630,171200,1517782650,14780,14780,14780,14780,0
|
|
20230630,171100,1517782650,14780,14780,14780,14780,0
|
|
20230630,171000,1517782650,14780,14780,14780,14780,0
|
|
20230630,170900,1517782650,14780,14780,14780,14780,0
|
|
20230630,170800,1517782650,14780,14780,14780,14780,0
|
|
20230630,170700,1517782650,14780,14780,14780,14780,0
|
|
20230630,170600,1517782650,14780,14780,14780,14780,0
|
|
20230630,170500,1517782650,14780,14780,14780,14780,0
|
|
20230630,170400,1517782650,14780,14780,14780,14780,0
|
|
20230630,170300,1517782650,14780,14780,14780,14780,0
|
|
20230630,170200,1517782650,14780,14780,14780,14780,0
|
|
20230630,170100,1517782650,14780,14780,14780,14780,0
|
|
20230630,170000,1517782650,14780,14780,14780,14780,0
|
|
20230630,165900,1517782650,14780,14780,14780,14780,0
|
|
20230630,165800,1517782650,14780,14780,14780,14780,0
|
|
20230630,165700,1517782650,14780,14780,14780,14780,0
|
|
20230630,165600,1517782650,14780,14780,14780,14780,0
|
|
20230630,165500,1517782650,14780,14780,14780,14780,2903
|
|
20230630,165400,1517782650,14780,14780,14780,14780,0
|
|
20230630,165300,1517782650,14780,14780,14780,14780,0
|
|
20230630,165200,1517782650,14780,14780,14780,14780,0
|
|
20230630,165100,1517782650,14780,14780,14780,14780,0
|
|
20230630,165000,1517782650,14780,14780,14780,14780,0
|
|
20230630,164900,1517782650,14780,14780,14780,14780,0
|
|
20230630,164800,1517782650,14780,14780,14780,14780,0
|
|
20230630,164700,1517782650,14780,14780,14780,14780,0
|
|
20230630,164600,1517782650,14780,14780,14780,14780,0
|
|
20230630,164500,1517782650,14780,14780,14780,14780,0
|
|
20230630,164400,1517782650,14780,14780,14780,14780,0
|
|
20230630,164300,1517782650,14780,14780,14780,14780,0
|
|
20230630,164200,1517782650,14780,14780,14780,14780,0
|
|
20230630,164100,1517782650,14780,14780,14780,14780,0
|
|
20230630,164000,1517782650,14780,14780,14780,14780,0
|
|
20230630,163900,1517782650,14780,14780,14780,14780,0
|
|
20230630,163800,1517782650,14780,14780,14780,14780,0
|
|
20230630,163700,1517782650,14780,14780,14780,14780,0
|
|
20230630,163600,1517782650,14780,14780,14780,14780,0
|
|
20230630,163500,1517782650,14780,14780,14780,14780,0
|
|
20230630,163400,1517782650,14780,14780,14780,14780,0
|
|
20230630,163300,1517782650,14780,14780,14780,14780,0
|
|
20230630,163200,1517782650,14780,14780,14780,14780,0
|
|
20230630,163100,1517782650,14780,14780,14780,14780,0
|
|
20230630,163000,1517782650,14780,14780,14780,14780,0
|
|
20230630,162900,1517782650,14780,14780,14780,14780,0
|
|
20230630,162800,1517782650,14780,14780,14780,14780,0
|
|
20230630,162700,1517782650,14780,14780,14780,14780,0
|
|
20230630,162600,1517782650,14780,14780,14780,14780,0
|
|
20230630,162500,1517782650,14780,14780,14780,14780,2903
|
|
20230630,162400,1517782650,14780,14780,14780,14780,0
|
|
20230630,162300,1517782650,14780,14780,14780,14780,0
|
|
20230630,162200,1517782650,14780,14780,14780,14780,0
|
|
20230630,162100,1517782650,14780,14780,14780,14780,0
|
|
20230630,162000,1517782650,14780,14780,14780,14780,0
|
|
20230630,161900,1517782650,14780,14780,14780,14780,0
|
|
20230630,161800,1517782650,14780,14780,14780,14780,0
|
|
20230630,161700,1517782650,14780,14780,14780,14780,0
|
|
20230630,161600,1517782650,14780,14780,14780,14780,0
|
|
20230630,161500,1517782650,14780,14780,14780,14780,0
|
|
20230630,161400,1517782650,14780,14780,14780,14780,0
|
|
20230630,161300,1517782650,14780,14780,14780,14780,0
|
|
20230630,161200,1517782650,14780,14780,14780,14780,0
|
|
20230630,161100,1517782650,14780,14780,14780,14780,0
|
|
20230630,161000,1517782650,14780,14780,14780,14780,0
|
|
20230630,160900,1517782650,14780,14780,14780,14780,0
|
|
20230630,160800,1517782650,14780,14780,14780,14780,0
|
|
20230630,160700,1517782650,14780,14780,14780,14780,0
|
|
20230630,160600,1517782650,14780,14780,14780,14780,0
|
|
20230630,160500,1517782650,14780,14780,14780,14780,0
|
|
20230630,160400,1517782650,14780,14780,14780,14780,0
|
|
20230630,160300,1517782650,14780,14780,14780,14780,0
|
|
20230630,160200,1517782650,14780,14780,14780,14780,0
|
|
20230630,160100,1517782650,14780,14780,14780,14780,0
|
|
20230630,160000,1517782650,14780,14780,14780,14780,0
|
|
20230630,155900,1517782650,14780,14780,14780,14780,0
|
|
20230630,155800,1517782650,14780,14780,14780,14780,0
|
|
20230630,155700,1517782650,14780,14780,14780,14780,0
|
|
20230630,155600,1517782650,14780,14780,14780,14780,0
|
|
20230630,155500,1517782650,14780,14780,14780,14780,2903
|
|
20230630,155400,1517782650,14780,14780,14780,14780,0
|
|
20230630,155300,1517782650,14780,14780,14780,14780,0
|
|
20230630,155200,1517782650,14780,14780,14780,14780,0
|
|
20230630,155100,1517782650,14780,14780,14780,14780,0
|
|
20230630,155000,1517782650,14780,14780,14780,14780,0
|
|
20230630,154900,1517782650,14780,14780,14780,14780,0
|
|
20230630,154800,1517782650,14780,14780,14780,14780,0
|
|
20230630,154700,1517782650,14780,14780,14780,14780,0
|
|
20230630,154600,1517782650,14780,14780,14780,14780,0
|
|
20230630,154500,1517782650,14780,14780,14780,14780,0
|
|
20230630,154400,1517782650,14780,14780,14780,14780,0
|
|
20230630,154300,1517782650,14780,14780,14780,14780,0
|
|
20230630,154200,1517782650,14780,14780,14780,14780,0
|
|
20230630,154100,1517782650,14780,14780,14780,14780,0
|
|
20230630,154000,1517782650,14780,14780,14780,14780,0
|
|
20230630,153900,1517782650,14780,14780,14780,14780,0
|
|
20230630,153800,1517782650,14780,14780,14780,14780,0
|
|
20230630,153700,1517782650,14780,14780,14780,14780,0
|
|
20230630,153600,1517782650,14780,14780,14780,14780,0
|
|
20230630,153500,1517782650,14780,14780,14780,14780,0
|
|
20230630,153400,1517782650,14780,14780,14780,14780,0
|
|
20230630,153300,1517782650,14780,14780,14780,14780,0
|
|
20230630,153200,1517782650,14780,14780,14780,14780,0
|
|
20230630,153100,1517782650,14780,14780,14780,14780,0
|
|
20230630,153000,1517782650,14780,14780,14780,14780,2903
|
|
20230630,152900,1474876310,14810,14810,14810,14810,0
|
|
20230630,152800,1474876310,14810,14810,14810,14810,0
|
|
20230630,152700,1474876310,14810,14810,14810,14810,0
|
|
20230630,152600,1474876310,14810,14810,14810,14810,0
|
|
20230630,152500,1474876310,14810,14810,14810,14810,0
|
|
20230630,152400,1474876310,14810,14810,14810,14810,0
|
|
20230630,152300,1474876310,14810,14810,14810,14810,0
|
|
20230630,152200,1474876310,14810,14810,14810,14810,0
|
|
20230630,152100,1474876310,14810,14810,14810,14810,0
|
|
20230630,152000,1474876310,14810,14810,14810,14810,0
|
|
20230630,151900,1474876310,14810,14810,14820,14800,978
|
|
20230630,151800,1460397230,14800,14790,14800,14790,737
|
|
20230630,151700,1449491940,14790,14780,14790,14780,94
|
|
20230630,151600,1448101760,14780,14790,14790,14780,287
|
|
20230630,151500,1443857730,14790,14790,14790,14790,763
|
|
20230630,151400,1432572960,14790,14810,14810,14790,64
|
|
20230630,151300,1431625520,14810,14810,14810,14790,1060
|
|
20230630,151200,1415937480,14820,14810,14820,14800,326
|
|
20230630,151100,1411109130,14810,14810,14820,14800,76
|
|
20230630,151000,1409983400,14810,14810,14820,14800,199
|
|
20230630,150900,1407036100,14810,14810,14810,14810,123
|
|
20230630,150800,1405214470,14810,14800,14810,14800,162
|
|
20230630,150700,1402815530,14810,14820,14820,14790,756
|
|
20230630,150600,1391625560,14820,14830,14830,14820,21
|
|
20230630,150500,1391314240,14830,14830,14830,14830,37
|
|
20230630,150400,1390765530,14840,14820,14840,14820,124
|
|
20230630,150300,1388927340,14830,14830,14840,14830,69
|
|
20230630,150200,1387903870,14840,14840,14840,14840,20
|
|
20230630,150100,1387607070,14840,14830,14840,14830,230
|
|
20230630,150000,1384193960,14820,14820,14820,14820,5
|
|
20230630,145900,1384119860,14840,14810,14840,14810,420
|
|
20230630,145800,1377889880,14810,14820,14820,14810,112
|
|
20230630,145700,1376230540,14850,14830,14850,14820,256
|
|
20230630,145600,1372429840,14850,14820,14850,14820,279
|
|
20230630,145500,1368293380,14830,14830,14830,14830,125
|
|
20230630,145400,1366439630,14830,14830,14830,14830,45
|
|
20230630,145300,1365772280,14830,14830,14830,14830,5
|
|
20230630,145200,1365698130,14860,14840,14870,14840,1008
|
|
20230630,145100,1350728420,14840,14840,14850,14840,187
|
|
20230630,145000,1347953280,14830,14820,14830,14820,91
|
|
20230630,144900,1346604220,14830,14830,14830,14830,8
|
|
20230630,144800,1346485580,14830,14820,14830,14810,44
|
|
20230630,144700,1345833870,14840,14820,14840,14820,185
|
|
20230630,144600,1343090350,14820,14810,14820,14810,21
|
|
20230630,144500,1342779140,14810,14810,14820,14810,21
|
|
20230630,144400,1342468040,14810,14810,14810,14810,261
|
|
20230630,144300,1338602630,14810,14810,14810,14810,128
|
|
20230630,144200,1336706950,14820,14830,14830,14820,122
|
|
20230630,144100,1334898850,14830,14830,14830,14830,0
|
|
20230630,144000,1334898850,14830,14820,14830,14810,276
|
|
20230630,143900,1330809140,14820,14820,14820,14820,20
|
|
20230630,143800,1330512740,14820,14820,14820,14820,7
|
|
20230630,143700,1330409000,14820,14830,14830,14820,36
|
|
20230630,143600,1329875280,14830,14830,14830,14830,110
|
|
20230630,143500,1328243980,14830,14820,14830,14820,24
|
|
20230630,143400,1327888160,14820,14820,14820,14820,5
|
|
20230630,143300,1327814060,14820,14820,14820,14820,216
|
|
20230630,143200,1324612940,14820,14820,14820,14820,44
|
|
20230630,143100,1323960860,14850,14840,14850,14840,158
|
|
20230630,143000,1321615000,14850,14850,14850,14850,4
|
|
20230630,142900,1321555600,14810,14810,14810,14810,5
|
|
20230630,142800,1321481550,14860,14800,14860,14800,1393
|
|
20230630,142700,1300822010,14800,14800,14800,14800,66
|
|
20230630,142600,1299845210,14800,14810,14810,14800,24
|
|
20230630,142500,1299489800,14810,14800,14810,14800,62
|
|
20230630,142400,1298571620,14810,14790,14810,14790,25
|
|
20230630,142300,1298201610,14800,14810,14810,14800,55
|
|
20230630,142200,1297387560,14810,14810,14810,14810,59
|
|
20230630,142100,1296513770,14810,14810,14810,14810,2
|
|
20230630,142000,1296484150,14810,14810,14810,14810,4
|
|
20230630,141900,1296424910,14820,14820,14820,14820,115
|
|
20230630,141800,1294720610,14820,14820,14820,14820,5
|
|
20230630,141700,1294646510,14820,14820,14820,14820,204
|
|
20230630,141600,1291623230,14820,14820,14820,14820,103
|
|
20230630,141500,1290096770,14820,14820,14820,14820,3
|
|
20230630,141400,1290052310,14820,14820,14820,14820,101
|
|
20230630,141300,1288555490,14810,14800,14810,14800,185
|
|
20230630,141200,1285815650,14810,14830,14830,14810,78
|
|
20230630,141100,1284660310,14820,14820,14830,14820,40
|
|
20230630,141000,1284067410,14790,14800,14800,14790,143
|
|
20230630,140900,1281951040,14820,14810,14820,14810,1243
|
|
20230630,140800,1263538740,14800,14800,14800,14800,219
|
|
20230630,140700,1260297540,14790,14800,14800,14790,138
|
|
20230630,140600,1258255190,14810,14800,14810,14800,29
|
|
20230630,140500,1257825730,14790,14800,14800,14790,128
|
|
20230630,140400,1255932460,14800,14800,14800,14800,11
|
|
20230630,140300,1255769660,14800,14800,14800,14800,0
|
|
20230630,140200,1255769660,14800,14800,14800,14800,4
|
|
20230630,140100,1255710460,14770,14780,14780,14770,191
|
|
20230630,140000,1252889340,14810,14780,14810,14780,42
|
|
20230630,135900,1252267670,14780,14800,14800,14770,432
|
|
20230630,135800,1245882330,14780,14780,14790,14780,141
|
|
20230630,135700,1243798290,14800,14800,14800,14800,197
|
|
20230630,135600,1240882690,14810,14800,14810,14800,68
|
|
20230630,135500,1239876060,14780,14780,14780,14780,0
|
|
20230630,135400,1239876060,14780,14800,14800,14780,270
|
|
20230630,135300,1235880410,14800,14800,14810,14800,5
|
|
20230630,135200,1235806380,14790,14800,14800,14790,403
|
|
20230630,135100,1229845910,14800,14800,14800,14800,11
|
|
20230630,135000,1229683110,14830,14830,14830,14830,30
|
|
20230630,134900,1229238210,14830,14830,14830,14830,10
|
|
20230630,134800,1229089910,14830,14830,14830,14830,10
|
|
20230630,134700,1228941610,14840,14830,14840,14820,91
|
|
20230630,134600,1227591540,14820,14810,14820,14810,14
|
|
20230630,134500,1227384150,14800,14780,14800,14780,18
|
|
20230630,134400,1227117890,14810,14810,14810,14810,26
|
|
20230630,134300,1226732830,14800,14820,14820,14800,113
|
|
20230630,134200,1225058810,14830,14770,14830,14770,33
|
|
20230630,134100,1224569800,14750,14820,14820,14750,707
|
|
20230630,134000,1214128550,14830,14830,14830,14820,100
|
|
20230630,133900,1212646130,14830,14830,14830,14830,235
|
|
20230630,133800,1209161080,14870,14840,14870,14840,101
|
|
20230630,133700,1207660660,14830,14840,14850,14830,688
|
|
20230630,133600,1197451150,14840,14840,14840,14840,4
|
|
20230630,133500,1197391790,14850,14850,14850,14850,0
|
|
20230630,133400,1197391790,14850,14850,14850,14850,7
|
|
20230630,133300,1197287840,14840,14840,14840,14840,4
|
|
20230630,133200,1197228480,14840,14850,14850,14830,402
|
|
20230630,133100,1191262510,14850,14850,14850,14850,249
|
|
20230630,133000,1187564860,14850,14860,14860,14850,784
|
|
20230630,132900,1175917380,14880,14860,14880,14860,1294
|
|
20230630,132800,1156665700,14870,14850,14870,14850,907
|
|
20230630,132700,1143189170,14850,14840,14850,14840,184
|
|
20230630,132600,1140457280,14840,14830,14840,14810,437
|
|
20230630,132500,1133976360,14830,14820,14830,14820,876
|
|
20230630,132400,1120991590,14810,14810,14810,14810,394
|
|
20230630,132300,1115156450,14820,14810,14820,14810,449
|
|
20230630,132200,1108503010,14800,14810,14810,14800,263
|
|
20230630,132100,1104608510,14790,14800,14800,14790,41
|
|
20230630,132000,1104002020,14810,14810,14820,14790,589
|
|
20230630,131900,1095283810,14770,14800,14800,14770,70
|
|
20230630,131800,1094249610,14800,14810,14810,14800,142
|
|
20230630,131700,1092147510,14800,14770,14800,14770,19
|
|
20230630,131600,1091866460,14800,14770,14800,14770,347
|
|
20230630,131500,1086735410,14770,14780,14780,14770,49
|
|
20230630,131400,1086011270,14770,14770,14770,14770,5
|
|
20230630,131300,1085937420,14780,14780,14780,14780,718
|
|
20230630,131200,1075325380,14790,14780,14790,14780,13
|
|
20230630,131100,1075133120,14780,14790,14790,14780,32
|
|
20230630,131000,1074659850,14780,14800,14800,14780,450
|
|
20230630,130900,1068005700,14800,14800,14800,14800,11
|
|
20230630,130800,1067842900,14800,14790,14800,14770,310
|
|
20230630,130700,1063256450,14800,14800,14800,14800,80
|
|
20230630,130600,1062072450,14800,14770,14800,14770,1001
|
|
20230630,130500,1047285880,14770,14770,14770,14770,2
|
|
20230630,130400,1047256340,14760,14770,14770,14760,311
|
|
20230630,130300,1042665130,14780,14810,14810,14780,838
|
|
20230630,130200,1030274460,14790,14800,14810,14790,259
|
|
20230630,130100,1026440940,14810,14810,14810,14810,0
|
|
20230630,130000,1026440940,14810,14810,14850,14810,256
|
|
20230630,125900,1022649420,14850,14810,14850,14810,389
|
|
20230630,125800,1016888130,14810,14810,14850,14810,951
|
|
20230630,125700,1002775260,14800,14820,14850,14800,933
|
|
20230630,125600,988948080,14820,14870,14870,14820,296
|
|
20230630,125500,984555110,14870,14830,14870,14820,125
|
|
20230630,125400,982696880,14830,14880,14880,14830,164
|
|
20230630,125300,980258560,14880,14880,14890,14860,1161
|
|
20230630,125200,962988630,14880,14850,14880,14850,1034
|
|
20230630,125100,947624220,14840,14830,14840,14830,925
|
|
20230630,125000,933903500,14830,14820,14830,14810,677
|
|
20230630,124900,923870150,14830,14820,14830,14810,565
|
|
20230630,124800,915499380,14820,14800,14820,14790,521
|
|
20230630,124700,907787500,14800,14800,14800,14790,844
|
|
20230630,124600,895296310,14800,14820,14820,14800,1071
|
|
20230630,124500,879439340,14820,14820,14830,14810,888
|
|
20230630,124400,866279830,14810,14770,14820,14750,1690
|
|
20230630,124300,841277620,14770,14740,14770,14740,1050
|
|
20230630,124200,825783650,14730,14740,14750,14730,619
|
|
20230630,124100,816656290,14730,14720,14730,14720,728
|
|
20230630,124000,805934890,14710,14720,14720,14710,158
|
|
20230630,123900,803609240,14720,14700,14720,14700,280
|
|
20230630,123800,799489680,14710,14710,14710,14710,101
|
|
20230630,123700,798003970,14710,14710,14710,14710,0
|
|
20230630,123600,798003970,14710,14710,14710,14710,272
|
|
20230630,123500,794002850,14710,14710,14720,14710,17
|
|
20230630,123400,793752730,14720,14710,14720,14710,38
|
|
20230630,123300,793193540,14710,14710,14710,14710,3
|
|
20230630,123200,793149410,14710,14710,14710,14710,4
|
|
20230630,123100,793090570,14690,14710,14710,14690,105
|
|
20230630,123000,791546120,14730,14730,14730,14730,154
|
|
20230630,122900,789277700,14730,14710,14730,14710,197
|
|
20230630,122800,786378330,14720,14750,14750,14720,350
|
|
20230630,122700,781220510,14740,14730,14740,14730,421
|
|
20230630,122600,775015110,14730,14720,14730,14720,127
|
|
20230630,122500,773144440,14720,14700,14720,14700,391
|
|
20230630,122400,767391890,14700,14660,14700,14660,311
|
|
20230630,122300,762827790,14660,14660,14660,14660,10
|
|
20230630,122200,762681190,14660,14710,14710,14660,171
|
|
20230630,122100,760167180,14710,14710,14710,14710,10
|
|
20230630,122000,760020080,14720,14720,14720,14710,306
|
|
20230630,121900,755515810,14710,14710,14710,14710,281
|
|
20230630,121800,751382300,14710,14680,14710,14680,438
|
|
20230630,121700,744943800,14670,14670,14670,14670,191
|
|
20230630,121600,742141830,14670,14690,14690,14670,3
|
|
20230630,121500,742097780,14690,14700,14700,14690,22
|
|
20230630,121400,741774590,14700,14700,14700,14700,0
|
|
20230630,121300,741774590,14700,14710,14710,14700,370
|
|
20230630,121200,736331990,14730,14720,14730,14720,102
|
|
20230630,121100,734829620,14730,14740,14750,14720,749
|
|
20230630,121000,723799900,14740,14730,14740,14730,32
|
|
20230630,120900,723328230,14740,14740,14740,14740,201
|
|
20230630,120800,720365490,14750,14740,14750,14730,624
|
|
20230630,120700,711166950,14740,14730,14740,14730,497
|
|
20230630,120600,703844140,14730,14730,14740,14730,679
|
|
20230630,120500,693836110,14730,14710,14740,14710,807
|
|
20230630,120400,681952580,14710,14710,14720,14700,260
|
|
20230630,120300,678128800,14700,14670,14700,14670,1728
|
|
20230630,120200,652740980,14680,14680,14680,14680,141
|
|
20230630,120100,650671100,14690,14660,14690,14660,885
|
|
20230630,120000,637685570,14670,14660,14670,14640,26
|
|
20230630,115900,637304390,14660,14660,14660,14660,144
|
|
20230630,115800,635193350,14660,14630,14660,14630,385
|
|
20230630,115700,629552470,14630,14640,14650,14630,265
|
|
20230630,115600,625672080,14640,14640,14650,14640,136
|
|
20230630,115500,623681020,14640,14640,14640,14640,14
|
|
20230630,115400,623476060,14640,14640,14640,14630,112
|
|
20230630,115300,621836580,14650,14640,14650,14640,6
|
|
20230630,115200,621748730,14640,14640,14640,14640,87
|
|
20230630,115100,620475050,14650,14640,14650,14640,17
|
|
20230630,115000,620226160,14640,14650,14650,14640,80
|
|
20230630,114900,619054370,14650,14640,14650,14640,185
|
|
20230630,114800,616345810,14630,14640,14640,14630,262
|
|
20230630,114700,612510150,14640,14630,14640,14630,18
|
|
20230630,114600,612246780,14640,14660,14660,14630,342
|
|
20230630,114500,607235180,14660,14660,14660,14640,328
|
|
20230630,114400,602427660,14660,14630,14660,14620,1122
|
|
20230630,114300,585997790,14630,14630,14630,14630,350
|
|
20230630,114200,580877290,14630,14630,14630,14630,73
|
|
20230630,114100,579809300,14630,14640,14640,14630,203
|
|
20230630,114000,576838210,14640,14650,14650,14640,46
|
|
20230630,113900,576164610,14630,14640,14660,14630,459
|
|
20230630,113800,569440770,14640,14640,14640,14640,10
|
|
20230630,113700,569294370,14650,14610,14660,14610,1785
|
|
20230630,113600,543161930,14610,14610,14620,14610,467
|
|
20230630,113500,536335420,14620,14620,14620,14610,29
|
|
20230630,113400,535911450,14620,14610,14620,14610,76
|
|
20230630,113300,534800470,14610,14600,14610,14600,187
|
|
20230630,113200,532068700,14600,14600,14600,14600,100
|
|
20230630,113100,530608700,14600,14600,14600,14600,200
|
|
20230630,113000,527688700,14620,14610,14630,14610,926
|
|
20230630,112900,514151270,14610,14610,14620,14610,379
|
|
20230630,112800,508614000,14610,14610,14610,14610,724
|
|
20230630,112700,498036360,14610,14600,14610,14580,80
|
|
20230630,112600,496868490,14600,14580,14600,14580,573
|
|
20230630,112500,488506160,14580,14580,14580,14580,266
|
|
20230630,112400,484627880,14580,14580,14580,14580,4
|
|
20230630,112300,484569560,14590,14580,14590,14580,89
|
|
20230630,112200,483271440,14560,14570,14570,14560,125
|
|
20230630,112100,481450860,14570,14570,14570,14570,1
|
|
20230630,112000,481436290,14570,14570,14600,14570,965
|
|
20230630,111900,467360960,14570,14580,14580,14560,112
|
|
20230630,111800,465728640,14570,14570,14570,14570,7
|
|
20230630,111700,465626650,14580,14550,14580,14540,795
|
|
20230630,111600,454053870,14540,14540,14540,14540,5
|
|
20230630,111500,453981170,14550,14550,14550,14550,149
|
|
20230630,111400,451813220,14550,14550,14550,14550,69
|
|
20230630,111300,450809270,14550,14550,14550,14550,176
|
|
20230630,111200,448248470,14550,14530,14550,14530,268
|
|
20230630,111100,444351600,14540,14540,14540,14540,89
|
|
20230630,111000,443057540,14550,14540,14550,14540,666
|
|
20230630,110900,433367830,14540,14520,14540,14520,275
|
|
20230630,110800,429369660,14520,14500,14520,14500,2219
|
|
20230630,110700,397193810,14500,14480,14500,14480,97
|
|
20230630,110600,395788330,14480,14480,14480,14480,0
|
|
20230630,110500,395788330,14480,14480,14480,14480,26
|
|
20230630,110400,395411850,14480,14480,14480,14480,6
|
|
20230630,110300,395324970,14480,14480,14480,14480,6
|
|
20230630,110200,395238090,14490,14490,14490,14490,0
|
|
20230630,110100,395238090,14490,14480,14490,14480,31
|
|
20230630,110000,394788970,14480,14480,14500,14480,166
|
|
20230630,105900,392383840,14470,14470,14470,14470,0
|
|
20230630,105800,392383840,14470,14470,14490,14460,759
|
|
20230630,105700,381396950,14460,14460,14460,14460,0
|
|
20230630,105600,381396950,14460,14460,14460,14460,857
|
|
20230630,105500,369004730,14460,14460,14460,14460,10
|
|
20230630,105400,368860130,14440,14440,14440,14440,1
|
|
20230630,105300,368845690,14450,14440,14450,14440,115
|
|
20230630,105200,367183950,14450,14450,14450,14450,1
|
|
20230630,105100,367169500,14450,14450,14450,14450,32
|
|
20230630,105000,366707100,14450,14450,14450,14450,79
|
|
20230630,104900,365565550,14450,14440,14450,14440,49
|
|
20230630,104800,364857980,14430,14440,14440,14430,16
|
|
20230630,104700,364626980,14440,14430,14440,14430,110
|
|
20230630,104600,363039280,14440,14440,14440,14440,85
|
|
20230630,104500,361811880,14440,14440,14440,14440,28
|
|
20230630,104400,361407560,14440,14440,14440,14440,18
|
|
20230630,104300,361147640,14450,14450,14450,14440,20
|
|
20230630,104200,360858650,14450,14450,14450,14450,127
|
|
20230630,104100,359023500,14450,14450,14450,14450,5
|
|
20230630,104000,358951250,14440,14450,14460,14440,92
|
|
20230630,103900,357621200,14440,14440,14440,14430,138
|
|
20230630,103800,355628490,14440,14440,14440,14440,4
|
|
20230630,103700,355570730,14460,14440,14460,14440,42
|
|
20230630,103600,354964150,14440,14440,14440,14440,23
|
|
20230630,103500,354632030,14450,14450,14450,14450,142
|
|
20230630,103400,352580130,14460,14460,14460,14460,67
|
|
20230630,103300,351611310,14460,14470,14470,14460,32
|
|
20230630,103200,351148530,14470,14500,14500,14470,660
|
|
20230630,103100,341593490,14500,14510,14510,14500,39
|
|
20230630,103000,341027880,14500,14530,14530,14500,45
|
|
20230630,102900,340374980,14530,14530,14530,14500,283
|
|
20230630,102800,336268170,14540,14540,14540,14540,25
|
|
20230630,102700,335904670,14530,14530,14530,14530,109
|
|
20230630,102600,334320900,14540,14530,14540,14530,81
|
|
20230630,102500,333143170,14550,14550,14550,14550,17
|
|
20230630,102400,332895820,14530,14560,14560,14530,17
|
|
20230630,102300,332648700,14520,14560,14560,14520,336
|
|
20230630,102200,327768690,14570,14570,14570,14540,460
|
|
20230630,102100,321069380,14580,14570,14580,14570,53
|
|
20230630,102000,320296670,14570,14570,14570,14570,200
|
|
20230630,101900,317382670,14580,14590,14590,14580,217
|
|
20230630,101800,314218710,14600,14570,14600,14570,1336
|
|
20230630,101700,294728450,14560,14540,14560,14540,245
|
|
20230630,101600,291162370,14550,14540,14550,14540,4
|
|
20230630,101500,291104180,14540,14540,14540,14540,8
|
|
20230630,101400,290987860,14540,14540,14540,14540,25
|
|
20230630,101300,290624360,14540,14540,14540,14540,31
|
|
20230630,101200,290173620,14540,14550,14550,14540,21
|
|
20230630,101100,289868220,14560,14570,14570,14560,306
|
|
20230630,101000,285411300,14580,14570,14580,14570,560
|
|
20230630,100900,277250730,14580,14580,14590,14570,82
|
|
20230630,100800,276055310,14580,14590,14600,14580,396
|
|
20230630,100700,270279930,14580,14570,14590,14570,490
|
|
20230630,100600,263134640,14570,14550,14570,14550,624
|
|
20230630,100500,254050880,14550,14560,14560,14550,619
|
|
20230630,100400,245043900,14570,14540,14570,14540,427
|
|
20230630,100300,238831540,14540,14530,14550,14530,163
|
|
20230630,100200,236461300,14530,14520,14530,14520,287
|
|
20230630,100100,232291860,14520,14510,14520,14510,420
|
|
20230630,100000,226194580,14510,14500,14510,14500,128
|
|
20230630,095900,224338570,14500,14510,14510,14500,605
|
|
20230630,095800,215561560,14510,14500,14510,14500,49
|
|
20230630,095700,214850930,14500,14490,14500,14490,176
|
|
20230630,095600,212299200,14490,14480,14490,14480,212
|
|
20230630,095500,209227510,14480,14470,14480,14470,162
|
|
20230630,095400,206883140,14480,14490,14490,14480,157
|
|
20230630,095300,204609410,14500,14500,14510,14500,663
|
|
20230630,095200,194995790,14490,14470,14490,14470,208
|
|
20230630,095100,191982450,14470,14460,14470,14460,187
|
|
20230630,095000,189277370,14460,14460,14460,14460,32
|
|
20230630,094900,188814650,14490,14490,14490,14490,26
|
|
20230630,094800,188437910,14490,14490,14500,14490,216
|
|
20230630,094700,185308050,14490,14480,14500,14480,490
|
|
20230630,094600,178207420,14460,14460,14470,14450,119
|
|
20230630,094500,176486100,14480,14470,14480,14470,21
|
|
20230630,094400,176182030,14460,14480,14480,14460,611
|
|
20230630,094300,167338730,14480,14460,14480,14460,294
|
|
20230630,094200,163083440,14450,14410,14450,14410,601
|
|
20230630,094100,154405160,14430,14430,14430,14430,70
|
|
20230630,094000,153395060,14430,14410,14430,14410,234
|
|
20230630,093900,150018520,14400,14390,14420,14390,147
|
|
20230630,093800,147899840,14390,14390,14400,14390,211
|
|
20230630,093700,144863500,14390,14390,14390,14390,7
|
|
20230630,093600,144762770,14420,14420,14420,14420,57
|
|
20230630,093500,143940830,14420,14370,14440,14370,1170
|
|
20230630,093400,127078990,14370,14340,14370,14340,169
|
|
20230630,093300,124652750,14350,14280,14350,14280,1274
|
|
20230630,093200,106387170,14280,14260,14280,14260,363
|
|
20230630,093100,101207190,14280,14280,14280,14280,0
|
|
20230630,093000,101207190,14280,14250,14280,14250,37
|
|
20230630,092900,100679270,14250,14250,14260,14250,32
|
|
20230630,092800,100223170,14250,14260,14260,14250,67
|
|
20230630,092700,99267830,14260,14240,14260,14240,238
|
|
20230630,092600,95878420,14240,14240,14240,14240,43
|
|
20230630,092500,95266100,14230,14240,14240,14230,290
|
|
20230630,092400,91139050,14250,14280,14280,14240,257
|
|
20230630,092300,87472310,14230,14280,14280,14230,153
|
|
20230630,092200,85293770,14280,14240,14280,14230,215
|
|
20230630,092100,82233640,14240,14250,14280,14240,260
|
|
20230630,092000,78530690,14240,14250,14250,14240,45
|
|
20230630,091900,77889530,14280,14280,14280,14250,313
|
|
20230630,091800,73425770,14280,14270,14280,14270,45
|
|
20230630,091700,72783470,14320,14270,14320,14250,395
|
|
20230630,091600,67146550,14280,14280,14280,14280,11
|
|
20230630,091500,66989470,14330,14260,14340,14260,42
|
|
20230630,091400,66389540,14250,14350,14350,14250,457
|
|
20230630,091300,59858530,14350,14390,14390,14350,531
|
|
20230630,091200,52237260,14380,14380,14380,14380,21
|
|
20230630,091100,51935280,14380,14380,14380,14380,156
|
|
20230630,091000,49692000,14400,14410,14410,14400,9
|
|
20230630,090900,49562360,14350,14430,14430,14350,377
|
|
20230630,090800,44146360,14440,14440,14440,14440,20
|
|
20230630,090700,43857560,14440,14370,14440,14370,1179
|
|
20230630,090600,26873810,14380,14390,14390,14380,235
|
|
20230630,090500,23493430,14400,14410,14410,14390,214
|
|
20230630,090400,20412710,14420,14420,14420,14420,74
|
|
20230630,090300,19345630,14420,14400,14420,14400,139
|
|
20230630,090200,17343390,14400,14400,14400,14390,185
|
|
20230630,090100,14680420,14400,14380,14400,14380,216
|
|
20230630,090000,11571690,14400,14370,14420,14360,693
|