638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193500,525411150,14350,14350,14350,14350,6234
|
|
20230630,193400,525411150,14350,14350,14350,14350,0
|
|
20230630,193300,525411150,14350,14350,14350,14350,0
|
|
20230630,193200,525411150,14350,14350,14350,14350,0
|
|
20230630,193100,525411150,14350,14350,14350,14350,0
|
|
20230630,193000,525411150,14350,14350,14350,14350,0
|
|
20230630,192900,525411150,14350,14350,14350,14350,0
|
|
20230630,192800,525411150,14350,14350,14350,14350,0
|
|
20230630,192700,525411150,14350,14350,14350,14350,0
|
|
20230630,192600,525411150,14350,14350,14350,14350,0
|
|
20230630,192500,525411150,14350,14350,14350,14350,0
|
|
20230630,192400,525411150,14350,14350,14350,14350,0
|
|
20230630,192300,525411150,14350,14350,14350,14350,0
|
|
20230630,192200,525411150,14350,14350,14350,14350,0
|
|
20230630,192100,525411150,14350,14350,14350,14350,0
|
|
20230630,192000,525411150,14350,14350,14350,14350,0
|
|
20230630,191900,525411150,14350,14350,14350,14350,0
|
|
20230630,191800,525411150,14350,14350,14350,14350,0
|
|
20230630,191700,525411150,14350,14350,14350,14350,0
|
|
20230630,191600,525411150,14350,14350,14350,14350,0
|
|
20230630,191500,525411150,14350,14350,14350,14350,0
|
|
20230630,191400,525411150,14350,14350,14350,14350,0
|
|
20230630,191300,525411150,14350,14350,14350,14350,0
|
|
20230630,191200,525411150,14350,14350,14350,14350,0
|
|
20230630,191100,525411150,14350,14350,14350,14350,0
|
|
20230630,191000,525411150,14350,14350,14350,14350,0
|
|
20230630,190900,525411150,14350,14350,14350,14350,0
|
|
20230630,190800,525411150,14350,14350,14350,14350,0
|
|
20230630,190700,525411150,14350,14350,14350,14350,0
|
|
20230630,190600,525411150,14350,14350,14350,14350,0
|
|
20230630,190500,525411150,14350,14350,14350,14350,6234
|
|
20230630,190400,525411150,14350,14350,14350,14350,0
|
|
20230630,190300,525411150,14350,14350,14350,14350,0
|
|
20230630,190200,525411150,14350,14350,14350,14350,0
|
|
20230630,190100,525411150,14350,14350,14350,14350,0
|
|
20230630,190000,525411150,14350,14350,14350,14350,0
|
|
20230630,185900,525411150,14350,14350,14350,14350,0
|
|
20230630,185800,525411150,14350,14350,14350,14350,0
|
|
20230630,185700,525411150,14350,14350,14350,14350,0
|
|
20230630,185600,525411150,14350,14350,14350,14350,0
|
|
20230630,185500,525411150,14350,14350,14350,14350,0
|
|
20230630,185400,525411150,14350,14350,14350,14350,0
|
|
20230630,185300,525411150,14350,14350,14350,14350,0
|
|
20230630,185200,525411150,14350,14350,14350,14350,0
|
|
20230630,185100,525411150,14350,14350,14350,14350,0
|
|
20230630,185000,525411150,14350,14350,14350,14350,0
|
|
20230630,184900,525411150,14350,14350,14350,14350,0
|
|
20230630,184800,525411150,14350,14350,14350,14350,0
|
|
20230630,184700,525411150,14350,14350,14350,14350,0
|
|
20230630,184600,525411150,14350,14350,14350,14350,0
|
|
20230630,184500,525411150,14350,14350,14350,14350,0
|
|
20230630,184400,525411150,14350,14350,14350,14350,0
|
|
20230630,184300,525411150,14350,14350,14350,14350,0
|
|
20230630,184200,525411150,14350,14350,14350,14350,0
|
|
20230630,184100,525411150,14350,14350,14350,14350,0
|
|
20230630,184000,525411150,14350,14350,14350,14350,0
|
|
20230630,183900,525411150,14350,14350,14350,14350,0
|
|
20230630,183800,525411150,14350,14350,14350,14350,0
|
|
20230630,183700,525411150,14350,14350,14350,14350,0
|
|
20230630,183600,525411150,14350,14350,14350,14350,0
|
|
20230630,183500,525411150,14350,14350,14350,14350,6234
|
|
20230630,183400,525411150,14350,14350,14350,14350,0
|
|
20230630,183300,525411150,14350,14350,14350,14350,0
|
|
20230630,183200,525411150,14350,14350,14350,14350,0
|
|
20230630,183100,525411150,14350,14350,14350,14350,0
|
|
20230630,183000,525411150,14350,14350,14350,14350,0
|
|
20230630,182900,525411150,14350,14350,14350,14350,0
|
|
20230630,182800,525411150,14350,14350,14350,14350,0
|
|
20230630,182700,525411150,14350,14350,14350,14350,0
|
|
20230630,182600,525411150,14350,14350,14350,14350,0
|
|
20230630,182500,525411150,14350,14350,14350,14350,0
|
|
20230630,182400,525411150,14350,14350,14350,14350,0
|
|
20230630,182300,525411150,14350,14350,14350,14350,0
|
|
20230630,182200,525411150,14350,14350,14350,14350,0
|
|
20230630,182100,525411150,14350,14350,14350,14350,0
|
|
20230630,182000,525411150,14350,14350,14350,14350,0
|
|
20230630,181900,525411150,14350,14350,14350,14350,0
|
|
20230630,181800,525411150,14350,14350,14350,14350,0
|
|
20230630,181700,525411150,14350,14350,14350,14350,0
|
|
20230630,181600,525411150,14350,14350,14350,14350,0
|
|
20230630,181500,525411150,14350,14350,14350,14350,0
|
|
20230630,181400,525411150,14350,14350,14350,14350,0
|
|
20230630,181300,525411150,14350,14350,14350,14350,0
|
|
20230630,181200,525411150,14350,14350,14350,14350,0
|
|
20230630,181100,525411150,14350,14350,14350,14350,0
|
|
20230630,181000,525411150,14350,14350,14350,14350,0
|
|
20230630,180900,525411150,14350,14350,14350,14350,0
|
|
20230630,180800,525411150,14350,14350,14350,14350,0
|
|
20230630,180700,525411150,14350,14350,14350,14350,0
|
|
20230630,180600,525411150,14350,14350,14350,14350,0
|
|
20230630,180500,525411150,14350,14350,14350,14350,6234
|
|
20230630,180400,525411150,14350,14350,14350,14350,0
|
|
20230630,180300,525411150,14350,14350,14350,14350,0
|
|
20230630,180200,525411150,14350,14350,14350,14350,0
|
|
20230630,180100,525411150,14350,14350,14350,14350,0
|
|
20230630,180000,525411150,14350,14350,14350,14350,0
|
|
20230630,175900,525411150,14350,14350,14350,14350,0
|
|
20230630,175800,525411150,14350,14350,14350,14350,0
|
|
20230630,175700,525411150,14350,14350,14350,14350,0
|
|
20230630,175600,525411150,14350,14350,14350,14350,0
|
|
20230630,175500,525411150,14350,14350,14350,14350,0
|
|
20230630,175400,525411150,14350,14350,14350,14350,0
|
|
20230630,175300,525411150,14350,14350,14350,14350,0
|
|
20230630,175200,525411150,14350,14350,14350,14350,0
|
|
20230630,175100,525411150,14350,14350,14350,14350,0
|
|
20230630,175000,525411150,14350,14350,14350,14350,0
|
|
20230630,174900,525411150,14350,14350,14350,14350,0
|
|
20230630,174800,525411150,14350,14350,14350,14350,0
|
|
20230630,174700,525411150,14350,14350,14350,14350,0
|
|
20230630,174600,525411150,14350,14350,14350,14350,0
|
|
20230630,174500,525411150,14350,14350,14350,14350,0
|
|
20230630,174400,525411150,14350,14350,14350,14350,0
|
|
20230630,174300,525411150,14350,14350,14350,14350,0
|
|
20230630,174200,525411150,14350,14350,14350,14350,0
|
|
20230630,174100,525411150,14350,14350,14350,14350,0
|
|
20230630,174000,525411150,14350,14350,14350,14350,0
|
|
20230630,173900,525411150,14350,14350,14350,14350,0
|
|
20230630,173800,525411150,14350,14350,14350,14350,0
|
|
20230630,173700,525411150,14350,14350,14350,14350,0
|
|
20230630,173600,525411150,14350,14350,14350,14350,0
|
|
20230630,173500,525411150,14350,14350,14350,14350,6234
|
|
20230630,173400,525411150,14350,14350,14350,14350,0
|
|
20230630,173300,525411150,14350,14350,14350,14350,0
|
|
20230630,173200,525411150,14350,14350,14350,14350,0
|
|
20230630,173100,525411150,14350,14350,14350,14350,0
|
|
20230630,173000,525411150,14350,14350,14350,14350,0
|
|
20230630,172900,525411150,14350,14350,14350,14350,0
|
|
20230630,172800,525411150,14350,14350,14350,14350,0
|
|
20230630,172700,525411150,14350,14350,14350,14350,0
|
|
20230630,172600,525411150,14350,14350,14350,14350,0
|
|
20230630,172500,525411150,14350,14350,14350,14350,0
|
|
20230630,172400,525411150,14350,14350,14350,14350,0
|
|
20230630,172300,525411150,14350,14350,14350,14350,0
|
|
20230630,172200,525411150,14350,14350,14350,14350,0
|
|
20230630,172100,525411150,14350,14350,14350,14350,0
|
|
20230630,172000,525411150,14350,14350,14350,14350,0
|
|
20230630,171900,525411150,14350,14350,14350,14350,0
|
|
20230630,171800,525411150,14350,14350,14350,14350,0
|
|
20230630,171700,525411150,14350,14350,14350,14350,0
|
|
20230630,171600,525411150,14350,14350,14350,14350,0
|
|
20230630,171500,525411150,14350,14350,14350,14350,0
|
|
20230630,171400,525411150,14350,14350,14350,14350,0
|
|
20230630,171300,525411150,14350,14350,14350,14350,0
|
|
20230630,171200,525411150,14350,14350,14350,14350,0
|
|
20230630,171100,525411150,14350,14350,14350,14350,0
|
|
20230630,171000,525411150,14350,14350,14350,14350,0
|
|
20230630,170900,525411150,14350,14350,14350,14350,0
|
|
20230630,170800,525411150,14350,14350,14350,14350,0
|
|
20230630,170700,525411150,14350,14350,14350,14350,0
|
|
20230630,170600,525411150,14350,14350,14350,14350,0
|
|
20230630,170500,525411150,14350,14350,14350,14350,6234
|
|
20230630,170400,525411150,14350,14350,14350,14350,0
|
|
20230630,170300,525411150,14350,14350,14350,14350,0
|
|
20230630,170200,525411150,14350,14350,14350,14350,0
|
|
20230630,170100,525411150,14350,14350,14350,14350,0
|
|
20230630,170000,525411150,14350,14350,14350,14350,0
|
|
20230630,165900,525411150,14350,14350,14350,14350,0
|
|
20230630,165800,525411150,14350,14350,14350,14350,0
|
|
20230630,165700,525411150,14350,14350,14350,14350,0
|
|
20230630,165600,525411150,14350,14350,14350,14350,0
|
|
20230630,165500,525411150,14350,14350,14350,14350,0
|
|
20230630,165400,525411150,14350,14350,14350,14350,0
|
|
20230630,165300,525411150,14350,14350,14350,14350,0
|
|
20230630,165200,525411150,14350,14350,14350,14350,0
|
|
20230630,165100,525411150,14350,14350,14350,14350,0
|
|
20230630,165000,525411150,14350,14350,14350,14350,0
|
|
20230630,164900,525411150,14350,14350,14350,14350,0
|
|
20230630,164800,525411150,14350,14350,14350,14350,0
|
|
20230630,164700,525411150,14350,14350,14350,14350,0
|
|
20230630,164600,525411150,14350,14350,14350,14350,0
|
|
20230630,164500,525411150,14350,14350,14350,14350,0
|
|
20230630,164400,525411150,14350,14350,14350,14350,0
|
|
20230630,164300,525411150,14350,14350,14350,14350,0
|
|
20230630,164200,525411150,14350,14350,14350,14350,0
|
|
20230630,164100,525411150,14350,14350,14350,14350,0
|
|
20230630,164000,525411150,14350,14350,14350,14350,0
|
|
20230630,163900,525411150,14350,14350,14350,14350,0
|
|
20230630,163800,525411150,14350,14350,14350,14350,0
|
|
20230630,163700,525411150,14350,14350,14350,14350,0
|
|
20230630,163600,525411150,14350,14350,14350,14350,0
|
|
20230630,163500,525411150,14350,14350,14350,14350,6234
|
|
20230630,163400,525411150,14350,14350,14350,14350,0
|
|
20230630,163300,525411150,14350,14350,14350,14350,0
|
|
20230630,163200,525411150,14350,14350,14350,14350,0
|
|
20230630,163100,525411150,14350,14350,14350,14350,0
|
|
20230630,163000,525411150,14350,14350,14350,14350,0
|
|
20230630,162900,525411150,14350,14350,14350,14350,0
|
|
20230630,162800,525411150,14350,14350,14350,14350,0
|
|
20230630,162700,525411150,14350,14350,14350,14350,0
|
|
20230630,162600,525411150,14350,14350,14350,14350,0
|
|
20230630,162500,525411150,14350,14350,14350,14350,0
|
|
20230630,162400,525411150,14350,14350,14350,14350,0
|
|
20230630,162300,525411150,14350,14350,14350,14350,0
|
|
20230630,162200,525411150,14350,14350,14350,14350,0
|
|
20230630,162100,525411150,14350,14350,14350,14350,0
|
|
20230630,162000,525411150,14350,14350,14350,14350,0
|
|
20230630,161900,525411150,14350,14350,14350,14350,0
|
|
20230630,161800,525411150,14350,14350,14350,14350,0
|
|
20230630,161700,525411150,14350,14350,14350,14350,0
|
|
20230630,161600,525411150,14350,14350,14350,14350,0
|
|
20230630,161500,525411150,14350,14350,14350,14350,0
|
|
20230630,161400,525411150,14350,14350,14350,14350,0
|
|
20230630,161300,525411150,14350,14350,14350,14350,0
|
|
20230630,161200,525411150,14350,14350,14350,14350,0
|
|
20230630,161100,525411150,14350,14350,14350,14350,0
|
|
20230630,161000,525411150,14350,14350,14350,14350,0
|
|
20230630,160900,525411150,14350,14350,14350,14350,0
|
|
20230630,160800,525411150,14350,14350,14350,14350,0
|
|
20230630,160700,525411150,14350,14350,14350,14350,0
|
|
20230630,160600,525411150,14350,14350,14350,14350,0
|
|
20230630,160500,525411150,14350,14350,14350,14350,6234
|
|
20230630,160400,525411150,14350,14350,14350,14350,0
|
|
20230630,160300,525411150,14350,14350,14350,14350,0
|
|
20230630,160200,525411150,14350,14350,14350,14350,0
|
|
20230630,160100,525411150,14350,14350,14350,14350,0
|
|
20230630,160000,525411150,14350,14350,14350,14350,0
|
|
20230630,155900,525411150,14350,14350,14350,14350,0
|
|
20230630,155800,525411150,14350,14350,14350,14350,0
|
|
20230630,155700,525411150,14350,14350,14350,14350,0
|
|
20230630,155600,525411150,14350,14350,14350,14350,0
|
|
20230630,155500,525411150,14350,14350,14350,14350,0
|
|
20230630,155400,525411150,14350,14350,14350,14350,0
|
|
20230630,155300,525411150,14350,14350,14350,14350,0
|
|
20230630,155200,525411150,14350,14350,14350,14350,0
|
|
20230630,155100,525411150,14350,14350,14350,14350,0
|
|
20230630,155000,525411150,14350,14350,14350,14350,0
|
|
20230630,154900,525411150,14350,14350,14350,14350,0
|
|
20230630,154800,525411150,14350,14350,14350,14350,0
|
|
20230630,154700,525411150,14350,14350,14350,14350,0
|
|
20230630,154600,525411150,14350,14350,14350,14350,0
|
|
20230630,154500,525411150,14350,14350,14350,14350,0
|
|
20230630,154400,525411150,14350,14350,14350,14350,0
|
|
20230630,154300,525411150,14350,14350,14350,14350,0
|
|
20230630,154200,525411150,14350,14350,14350,14350,0
|
|
20230630,154100,525411150,14350,14350,14350,14350,0
|
|
20230630,154000,525411150,14350,14350,14350,14350,0
|
|
20230630,153900,525411150,14350,14350,14350,14350,0
|
|
20230630,153800,525411150,14350,14350,14350,14350,0
|
|
20230630,153700,525411150,14350,14350,14350,14350,0
|
|
20230630,153600,525411150,14350,14350,14350,14350,0
|
|
20230630,153500,525411150,14350,14350,14350,14350,6234
|
|
20230630,153400,525411150,14350,14350,14350,14350,0
|
|
20230630,153300,525411150,14350,14350,14350,14350,0
|
|
20230630,153200,525411150,14350,14350,14350,14350,0
|
|
20230630,153100,525411150,14350,14350,14350,14350,0
|
|
20230630,153000,525411150,14350,14350,14350,14350,6234
|
|
20230630,152900,435953250,14320,14320,14320,14320,0
|
|
20230630,152800,435953250,14320,14320,14320,14320,0
|
|
20230630,152700,435953250,14320,14320,14320,14320,0
|
|
20230630,152600,435953250,14320,14320,14320,14320,0
|
|
20230630,152500,435953250,14320,14320,14320,14320,0
|
|
20230630,152400,435953250,14320,14320,14320,14320,0
|
|
20230630,152300,435953250,14320,14320,14320,14320,0
|
|
20230630,152200,435953250,14320,14320,14320,14320,0
|
|
20230630,152100,435953250,14320,14320,14320,14320,0
|
|
20230630,152000,435953250,14320,14320,14320,14320,0
|
|
20230630,151900,435953250,14320,14290,14320,14260,529
|
|
20230630,151800,428390740,14270,14290,14290,14270,41
|
|
20230630,151700,427805050,14290,14250,14290,14250,31
|
|
20230630,151600,427362540,14260,14260,14260,14260,2
|
|
20230630,151500,427334020,14290,14290,14290,14290,0
|
|
20230630,151400,427334020,14290,14250,14290,14250,55
|
|
20230630,151300,426548870,14290,14260,14290,14260,5
|
|
20230630,151200,426477480,14290,14290,14290,14290,0
|
|
20230630,151100,426477480,14290,14290,14290,14290,0
|
|
20230630,151000,426477480,14290,14290,14290,14290,2
|
|
20230630,150900,426448900,14290,14260,14290,14260,79
|
|
20230630,150800,425321850,14260,14290,14290,14260,22
|
|
20230630,150700,425008100,14290,14290,14290,14290,0
|
|
20230630,150600,425008100,14290,14290,14290,14290,0
|
|
20230630,150500,425008100,14290,14290,14290,14290,0
|
|
20230630,150400,425008100,14290,14290,14290,14290,0
|
|
20230630,150300,425008100,14290,14290,14290,14290,0
|
|
20230630,150200,425008100,14290,14290,14290,14290,0
|
|
20230630,150100,425008100,14290,14290,14290,14290,3
|
|
20230630,150000,424965230,14250,14250,14250,14250,31
|
|
20230630,145900,424523480,14290,14250,14290,14250,13
|
|
20230630,145800,424338030,14290,14290,14290,14290,0
|
|
20230630,145700,424338030,14290,14290,14290,14290,0
|
|
20230630,145600,424338030,14290,14290,14290,14290,0
|
|
20230630,145500,424338030,14290,14290,14290,14290,0
|
|
20230630,145400,424338030,14290,14290,14290,14290,1
|
|
20230630,145300,424323740,14290,14290,14290,14290,0
|
|
20230630,145200,424323740,14290,14290,14290,14290,0
|
|
20230630,145100,424323740,14290,14290,14290,14290,1
|
|
20230630,145000,424309450,14250,14250,14250,14250,0
|
|
20230630,144900,424309450,14250,14250,14250,14250,0
|
|
20230630,144800,424309450,14250,14250,14250,14250,107
|
|
20230630,144700,422784700,14250,14260,14260,14250,210
|
|
20230630,144600,419791760,14260,14260,14260,14260,13
|
|
20230630,144500,419606380,14270,14280,14280,14270,2
|
|
20230630,144400,419577830,14290,14300,14300,14290,2
|
|
20230630,144300,419549240,14260,14300,14300,14260,63
|
|
20230630,144200,418648710,14300,14300,14300,14300,0
|
|
20230630,144100,418648710,14300,14300,14300,14300,0
|
|
20230630,144000,418648710,14300,14300,14300,14300,0
|
|
20230630,143900,418648710,14300,14300,14300,14300,0
|
|
20230630,143800,418648710,14300,14300,14300,14300,0
|
|
20230630,143700,418648710,14300,14300,14300,14300,0
|
|
20230630,143600,418648710,14300,14300,14300,14300,0
|
|
20230630,143500,418648710,14300,14300,14300,14300,0
|
|
20230630,143400,418648710,14300,14260,14300,14260,23
|
|
20230630,143300,418320690,14300,14300,14300,14300,0
|
|
20230630,143200,418320690,14300,14280,14300,14230,1001
|
|
20230630,143100,404063430,14290,14300,14300,14290,3
|
|
20230630,143000,404020540,14280,14280,14280,14280,1
|
|
20230630,142900,404006260,14290,14290,14290,14290,4
|
|
20230630,142800,403949100,14300,14300,14300,14300,1
|
|
20230630,142700,403934800,14290,14290,14290,14290,0
|
|
20230630,142600,403934800,14290,14290,14290,14290,4
|
|
20230630,142500,403877640,14300,14300,14300,14300,0
|
|
20230630,142400,403877640,14300,14300,14300,14300,0
|
|
20230630,142300,403877640,14300,14300,14300,14300,0
|
|
20230630,142200,403877640,14300,14300,14300,14300,0
|
|
20230630,142100,403877640,14300,14300,14300,14300,4
|
|
20230630,142000,403820440,14300,14300,14300,14300,26
|
|
20230630,141900,403448640,14300,14280,14300,14280,9
|
|
20230630,141800,403320100,14280,14280,14280,14280,150
|
|
20230630,141700,401178100,14280,14280,14280,14280,0
|
|
20230630,141600,401178100,14280,14280,14280,14280,8
|
|
20230630,141500,401063860,14280,14280,14280,14280,0
|
|
20230630,141400,401063860,14280,14280,14280,14280,0
|
|
20230630,141300,401063860,14280,14280,14280,14280,0
|
|
20230630,141200,401063860,14280,14280,14280,14280,0
|
|
20230630,141100,401063860,14280,14280,14280,14280,0
|
|
20230630,141000,401063860,14280,14280,14280,14280,0
|
|
20230630,140900,401063860,14280,14280,14280,14280,0
|
|
20230630,140800,401063860,14280,14280,14280,14280,0
|
|
20230630,140700,401063860,14280,14280,14280,14280,0
|
|
20230630,140600,401063860,14280,14260,14280,14260,351
|
|
20230630,140500,396058240,14260,14250,14260,14250,521
|
|
20230630,140400,388633980,14240,14240,14240,14240,0
|
|
20230630,140300,388633980,14240,14240,14240,14240,33
|
|
20230630,140200,388164060,14240,14240,14240,14240,14
|
|
20230630,140100,387964700,14250,14250,14250,14250,0
|
|
20230630,140000,387964700,14250,14250,14250,14250,0
|
|
20230630,135900,387964700,14250,14250,14250,14250,1
|
|
20230630,135800,387950450,14240,14240,14240,14240,0
|
|
20230630,135700,387950450,14240,14240,14250,14240,133
|
|
20230630,135600,386056520,14240,14240,14240,14240,1
|
|
20230630,135500,386042280,14240,14250,14250,14240,42
|
|
20230630,135400,385443840,14250,14250,14250,14250,0
|
|
20230630,135300,385443840,14250,14250,14250,14250,0
|
|
20230630,135200,385443840,14250,14250,14250,14250,2
|
|
20230630,135100,385415340,14250,14250,14250,14250,25
|
|
20230630,135000,385059090,14250,14250,14250,14250,0
|
|
20230630,134900,385059090,14250,14250,14250,14250,4
|
|
20230630,134800,385002090,14230,14230,14230,14230,28
|
|
20230630,134700,384603650,14240,14240,14240,14240,2
|
|
20230630,134600,384575170,14230,14230,14230,14230,250
|
|
20230630,134500,381017670,14230,14230,14230,14230,40
|
|
20230630,134400,380448470,14250,14250,14250,14250,0
|
|
20230630,134300,380448470,14250,14250,14250,14250,0
|
|
20230630,134200,380448470,14250,14250,14250,14250,1
|
|
20230630,134100,380434220,14230,14230,14230,14230,0
|
|
20230630,134000,380434220,14230,14230,14230,14230,0
|
|
20230630,133900,380434220,14230,14230,14230,14230,0
|
|
20230630,133800,380434220,14230,14250,14250,14230,30
|
|
20230630,133700,380007290,14230,14230,14230,14230,0
|
|
20230630,133600,380007290,14230,14230,14230,14230,0
|
|
20230630,133500,380007290,14230,14230,14230,14230,147
|
|
20230630,133400,377915480,14250,14250,14250,14250,0
|
|
20230630,133300,377915480,14250,14250,14250,14250,1
|
|
20230630,133200,377901230,14220,14230,14230,14220,500
|
|
20230630,133100,370791220,14250,14250,14250,14250,0
|
|
20230630,133000,370791220,14250,14240,14250,14240,2
|
|
20230630,132900,370762730,14210,14210,14210,14210,0
|
|
20230630,132800,370762730,14210,14210,14210,14210,15
|
|
20230630,132700,370549580,14210,14220,14220,14210,28
|
|
20230630,132600,370151690,14250,14250,14250,14250,0
|
|
20230630,132500,370151690,14250,14250,14250,14250,1
|
|
20230630,132400,370137440,14200,14240,14240,14200,2000
|
|
20230630,132300,341727720,14250,14250,14250,14250,0
|
|
20230630,132200,341727720,14250,14250,14250,14250,0
|
|
20230630,132100,341727720,14250,14250,14250,14250,0
|
|
20230630,132000,341727720,14250,14250,14250,14250,0
|
|
20230630,131900,341727720,14250,14250,14250,14250,0
|
|
20230630,131800,341727720,14250,14250,14250,14250,0
|
|
20230630,131700,341727720,14250,14250,14250,14250,0
|
|
20230630,131600,341727720,14250,14250,14250,14250,0
|
|
20230630,131500,341727720,14250,14250,14250,14250,3
|
|
20230630,131400,341684970,14250,14250,14250,14250,0
|
|
20230630,131300,341684970,14250,14220,14250,14220,92
|
|
20230630,131200,340376700,14220,14240,14240,14220,740
|
|
20230630,131100,329849940,14250,14250,14250,14250,10
|
|
20230630,131000,329707440,14250,14250,14250,14250,1
|
|
20230630,130900,329693190,14230,14230,14230,14230,75
|
|
20230630,130800,328625940,14230,14230,14230,14230,5
|
|
20230630,130700,328554790,14230,14240,14240,14230,65
|
|
20230630,130600,327629720,14250,14250,14250,14250,3
|
|
20230630,130500,327586970,14250,14250,14250,14250,0
|
|
20230630,130400,327586970,14250,14240,14250,14240,24
|
|
20230630,130300,327245200,14250,14250,14250,14250,0
|
|
20230630,130200,327245200,14250,14250,14250,14250,0
|
|
20230630,130100,327245200,14250,14250,14250,14250,1
|
|
20230630,130000,327230950,14250,14250,14250,14250,0
|
|
20230630,125900,327230950,14250,14250,14250,14250,300
|
|
20230630,125800,322955950,14250,14250,14250,14250,0
|
|
20230630,125700,322955950,14250,14250,14250,14250,1
|
|
20230630,125600,322941700,14250,14250,14250,14250,200
|
|
20230630,125500,320091700,14250,14250,14250,14250,0
|
|
20230630,125400,320091700,14250,14260,14260,14250,13
|
|
20230630,125300,319906430,14260,14260,14260,14260,0
|
|
20230630,125200,319906430,14260,14260,14260,14260,0
|
|
20230630,125100,319906430,14260,14260,14260,14260,0
|
|
20230630,125000,319906430,14260,14260,14260,14260,0
|
|
20230630,124900,319906430,14260,14240,14260,14240,277
|
|
20230630,124800,315960900,14250,14250,14250,14250,110
|
|
20230630,124700,314393400,14250,14250,14250,14250,1
|
|
20230630,124600,314379150,14250,14240,14250,14240,12
|
|
20230630,124500,314208210,14250,14250,14250,14250,0
|
|
20230630,124400,314208210,14250,14240,14250,14240,40
|
|
20230630,124300,313638570,14240,14240,14240,14240,1
|
|
20230630,124200,313624330,14250,14250,14250,14250,0
|
|
20230630,124100,313624330,14250,14240,14250,14220,601
|
|
20230630,124000,305074230,14250,14250,14250,14250,0
|
|
20230630,123900,305074230,14250,14250,14250,14250,0
|
|
20230630,123800,305074230,14250,14240,14250,14240,84
|
|
20230630,123700,303878060,14240,14240,14240,14240,117
|
|
20230630,123600,302211980,14230,14240,14240,14230,10
|
|
20230630,123500,302069660,14250,14240,14250,14240,519
|
|
20230630,123400,294678020,14240,14240,14240,14240,89
|
|
20230630,123300,293410660,14250,14250,14250,14250,5
|
|
20230630,123200,293339410,14250,14250,14250,14250,50
|
|
20230630,123100,292626910,14250,14250,14250,14250,5
|
|
20230630,123000,292555660,14250,14240,14250,14240,435
|
|
20230630,122900,286357400,14240,14240,14250,14240,186
|
|
20230630,122800,283708750,14240,14240,14240,14240,0
|
|
20230630,122700,283708750,14240,14240,14240,14240,14
|
|
20230630,122600,283509390,14230,14230,14230,14230,0
|
|
20230630,122500,283509390,14230,14230,14230,14230,0
|
|
20230630,122400,283509390,14230,14230,14230,14230,0
|
|
20230630,122300,283509390,14230,14230,14230,14230,0
|
|
20230630,122200,283509390,14230,14230,14230,14230,32
|
|
20230630,122100,283054030,14240,14240,14240,14240,0
|
|
20230630,122000,283054030,14240,14240,14240,14240,0
|
|
20230630,121900,283054030,14240,14240,14240,14240,0
|
|
20230630,121800,283054030,14240,14240,14240,14240,10
|
|
20230630,121700,282911630,14250,14250,14250,14250,10
|
|
20230630,121600,282769130,14230,14230,14230,14230,0
|
|
20230630,121500,282769130,14230,14230,14230,14230,0
|
|
20230630,121400,282769130,14230,14230,14230,14230,8
|
|
20230630,121300,282655290,14230,14230,14230,14230,7
|
|
20230630,121200,282555680,14230,14240,14240,14230,207
|
|
20230630,121100,279609530,14240,14240,14240,14240,0
|
|
20230630,121000,279609530,14240,14240,14240,14240,0
|
|
20230630,120900,279609530,14240,14240,14240,14240,14
|
|
20230630,120800,279410170,14240,14240,14240,14240,12
|
|
20230630,120700,279239290,14240,14240,14240,14240,331
|
|
20230630,120600,274525850,14250,14250,14250,14250,2
|
|
20230630,120500,274497350,14250,14250,14250,14250,3
|
|
20230630,120400,274454600,14250,14250,14250,14250,1
|
|
20230630,120300,274440350,14250,14250,14250,14250,1
|
|
20230630,120200,274426100,14240,14250,14250,14240,20
|
|
20230630,120100,274141250,14250,14250,14250,14250,0
|
|
20230630,120000,274141250,14250,14250,14250,14250,1
|
|
20230630,115900,274127000,14250,14250,14250,14250,0
|
|
20230630,115800,274127000,14250,14250,14250,14250,0
|
|
20230630,115700,274127000,14250,14250,14250,14250,6
|
|
20230630,115600,274041500,14250,14250,14250,14250,0
|
|
20230630,115500,274041500,14250,14250,14250,14250,1
|
|
20230630,115400,274027250,14240,14240,14240,14240,1
|
|
20230630,115300,274013010,14240,14240,14240,14240,51
|
|
20230630,115200,273286770,14240,14240,14240,14240,0
|
|
20230630,115100,273286770,14240,14240,14240,14240,0
|
|
20230630,115000,273286770,14240,14240,14240,14240,0
|
|
20230630,114900,273286770,14240,14250,14250,14240,97
|
|
20230630,114800,271905200,14250,14250,14250,14250,0
|
|
20230630,114700,271905200,14250,14250,14250,14250,0
|
|
20230630,114600,271905200,14250,14250,14250,14250,0
|
|
20230630,114500,271905200,14250,14250,14250,14250,0
|
|
20230630,114400,271905200,14250,14250,14250,14250,0
|
|
20230630,114300,271905200,14250,14250,14250,14250,0
|
|
20230630,114200,271905200,14250,14270,14270,14250,10
|
|
20230630,114100,271762600,14270,14270,14270,14270,1
|
|
20230630,114000,271748330,14280,14280,14280,14280,0
|
|
20230630,113900,271748330,14280,14280,14280,14280,0
|
|
20230630,113800,271748330,14280,14280,14280,14280,0
|
|
20230630,113700,271748330,14280,14280,14280,14280,0
|
|
20230630,113600,271748330,14280,14280,14280,14280,0
|
|
20230630,113500,271748330,14280,14280,14280,14280,0
|
|
20230630,113400,271748330,14280,14280,14280,14280,0
|
|
20230630,113300,271748330,14280,14270,14280,14270,302
|
|
20230630,113200,267436270,14270,14270,14270,14270,110
|
|
20230630,113100,265866570,14270,14250,14270,14250,66
|
|
20230630,113000,264925540,14250,14250,14250,14250,119
|
|
20230630,112900,263229790,14250,14250,14250,14250,0
|
|
20230630,112800,263229790,14250,14250,14250,14250,2
|
|
20230630,112700,263201290,14250,14250,14250,14250,4
|
|
20230630,112600,263144290,14250,14250,14250,14250,46
|
|
20230630,112500,262488790,14250,14250,14250,14250,0
|
|
20230630,112400,262488790,14250,14250,14250,14250,0
|
|
20230630,112300,262488790,14250,14260,14260,14250,3
|
|
20230630,112200,262446030,14270,14240,14270,14240,5
|
|
20230630,112100,262374760,14240,14260,14260,14240,58
|
|
20230630,112000,261548610,14280,14280,14280,14280,0
|
|
20230630,111900,261548610,14280,14280,14280,14280,0
|
|
20230630,111800,261548610,14280,14280,14280,14280,0
|
|
20230630,111700,261548610,14280,14280,14280,14280,0
|
|
20230630,111600,261548610,14280,14280,14280,14280,0
|
|
20230630,111500,261548610,14280,14270,14280,14270,13
|
|
20230630,111400,261363090,14270,14290,14290,14270,2
|
|
20230630,111300,261334530,14290,14240,14290,14240,490
|
|
20230630,111200,254352890,14220,14220,14220,14220,32
|
|
20230630,111100,253897850,14220,14220,14220,14220,1
|
|
20230630,111000,253883630,14210,14210,14210,14210,0
|
|
20230630,110900,253883630,14210,14220,14220,14210,200
|
|
20230630,110800,251041580,14240,14240,14240,14240,0
|
|
20230630,110700,251041580,14240,14240,14240,14240,6
|
|
20230630,110600,250956140,14230,14230,14230,14230,10
|
|
20230630,110500,250813840,14240,14240,14240,14240,0
|
|
20230630,110400,250813840,14240,14240,14240,14240,0
|
|
20230630,110300,250813840,14240,14240,14240,14240,1
|
|
20230630,110200,250799600,14200,14230,14230,14200,3951
|
|
20230630,110100,194673670,14230,14240,14240,14230,206
|
|
20230630,110000,191741080,14240,14240,14240,14240,0
|
|
20230630,105900,191741080,14240,14250,14250,14240,30
|
|
20230630,105800,191313850,14280,14280,14280,14280,0
|
|
20230630,105700,191313850,14280,14280,14280,14280,0
|
|
20230630,105600,191313850,14280,14280,14280,14280,0
|
|
20230630,105500,191313850,14280,14280,14280,14280,0
|
|
20230630,105400,191313850,14280,14280,14280,14280,0
|
|
20230630,105300,191313850,14280,14280,14280,14280,7
|
|
20230630,105200,191213890,14280,14280,14280,14280,0
|
|
20230630,105100,191213890,14280,14250,14280,14250,34
|
|
20230630,105000,190728760,14250,14290,14290,14250,1081
|
|
20230630,104900,175309500,14300,14300,14300,14300,2
|
|
20230630,104800,175280900,14300,14290,14300,14290,46
|
|
20230630,104700,174623400,14300,14300,14300,14300,0
|
|
20230630,104600,174623400,14300,14300,14300,14300,0
|
|
20230630,104500,174623400,14300,14300,14300,14300,1
|
|
20230630,104400,174609100,14270,14290,14290,14270,101
|
|
20230630,104300,173167250,14300,14300,14300,14300,0
|
|
20230630,104200,173167250,14300,14300,14300,14300,0
|
|
20230630,104100,173167250,14300,14300,14300,14300,0
|
|
20230630,104000,173167250,14300,14290,14300,14290,7
|
|
20230630,103900,173067210,14290,14290,14290,14290,0
|
|
20230630,103800,173067210,14290,14290,14290,14290,1
|
|
20230630,103700,173052920,14270,14270,14270,14270,31
|
|
20230630,103600,172610550,14280,14280,14280,14280,0
|
|
20230630,103500,172610550,14280,14280,14280,14280,2254
|
|
20230630,103400,140423430,14280,14280,14280,14280,8
|
|
20230630,103300,140309190,14280,14280,14280,14280,3
|
|
20230630,103200,140266350,14280,14280,14280,14280,3
|
|
20230630,103100,140223510,14300,14300,14300,14300,103
|
|
20230630,103000,138750610,14300,14300,14300,14300,1
|
|
20230630,102900,138736310,14270,14270,14270,14270,16
|
|
20230630,102800,138507990,14280,14290,14290,14280,3
|
|
20230630,102700,138465140,14300,14300,14300,14300,1
|
|
20230630,102600,138450840,14280,14280,14280,14280,1
|
|
20230630,102500,138436560,14280,14280,14280,14280,278
|
|
20230630,102400,134466720,14280,14290,14290,14280,36
|
|
20230630,102300,133952580,14290,14290,14290,14290,2
|
|
20230630,102200,133924000,14290,14290,14290,14290,118
|
|
20230630,102100,132237780,14290,14290,14290,14290,19
|
|
20230630,102000,131966270,14300,14300,14300,14300,1
|
|
20230630,101900,131951970,14290,14290,14290,14290,14
|
|
20230630,101800,131751910,14300,14300,14300,14300,117
|
|
20230630,101700,130078810,14300,14300,14300,14300,40
|
|
20230630,101600,129506810,14300,14300,14300,14300,35
|
|
20230630,101500,129006310,14310,14310,14310,14310,16
|
|
20230630,101400,128777350,14320,14320,14320,14310,12
|
|
20230630,101300,128605610,14310,14310,14310,14310,154
|
|
20230630,101200,126401870,14300,14320,14320,14300,38
|
|
20230630,101100,125858070,14320,14320,14320,14310,109
|
|
20230630,101000,124297210,14320,14320,14320,14320,1
|
|
20230630,100900,124282890,14310,14310,14310,14310,0
|
|
20230630,100800,124282890,14310,14310,14310,14310,3
|
|
20230630,100700,124239960,14320,14320,14320,14320,0
|
|
20230630,100600,124239960,14320,14320,14320,14320,4
|
|
20230630,100500,124182680,14330,14330,14330,14330,0
|
|
20230630,100400,124182680,14330,14330,14330,14330,0
|
|
20230630,100300,124182680,14330,14330,14330,14330,0
|
|
20230630,100200,124182680,14330,14330,14330,14330,3
|
|
20230630,100100,124139690,14330,14300,14330,14300,615
|
|
20230630,100000,115345160,14290,14300,14300,14290,17
|
|
20230630,095900,115102130,14300,14300,14300,14300,0
|
|
20230630,095800,115102130,14300,14300,14300,14300,4
|
|
20230630,095700,115044930,14300,14290,14300,14280,77
|
|
20230630,095600,113944600,14290,14280,14290,14280,13
|
|
20230630,095500,113758950,14280,14280,14280,14280,1
|
|
20230630,095400,113744670,14280,14280,14280,14280,6
|
|
20230630,095300,113658990,14290,14280,14290,14280,24
|
|
20230630,095200,113316260,14280,14280,14280,14280,1
|
|
20230630,095100,113301980,14260,14260,14260,14260,44
|
|
20230630,095000,112674540,14250,14240,14250,14240,44
|
|
20230630,094900,112047840,14240,14280,14280,14240,9
|
|
20230630,094800,111919540,14300,14300,14300,14280,25
|
|
20230630,094700,111562420,14280,14280,14280,14280,0
|
|
20230630,094600,111562420,14280,14280,14280,14280,0
|
|
20230630,094500,111562420,14280,14280,14280,14280,3
|
|
20230630,094400,111519580,14300,14300,14300,14300,0
|
|
20230630,094300,111519580,14300,14300,14300,14300,1
|
|
20230630,094200,111505280,14240,14240,14240,14240,0
|
|
20230630,094100,111505280,14240,14260,14260,14240,31
|
|
20230630,094000,111063710,14270,14270,14270,14270,1
|
|
20230630,093900,111049440,14280,14280,14280,14280,1
|
|
20230630,093800,111035160,14300,14300,14300,14300,1
|
|
20230630,093700,111020860,14240,14240,14240,14240,0
|
|
20230630,093600,111020860,14240,14240,14240,14240,0
|
|
20230630,093500,111020860,14240,14240,14240,14240,9
|
|
20230630,093400,110892700,14240,14300,14300,14240,214
|
|
20230630,093300,107844130,14300,14300,14300,14300,0
|
|
20230630,093200,107844130,14300,14300,14300,14240,5
|
|
20230630,093100,107772750,14240,14290,14290,14240,20
|
|
20230630,093000,107487700,14390,14390,14390,14390,0
|
|
20230630,092900,107487700,14390,14390,14390,14390,0
|
|
20230630,092800,107487700,14390,14240,14390,14240,42
|
|
20230630,092700,106889470,14240,14250,14250,14240,19
|
|
20230630,092600,106618740,14210,14240,14240,14210,5000
|
|
20230630,092500,35528430,14240,14240,14240,14240,0
|
|
20230630,092400,35528430,14240,14290,14290,14240,8
|
|
20230630,092300,35414460,14240,14280,14300,14240,478
|
|
20230630,092200,28599520,14270,14270,14270,14270,0
|
|
20230630,092100,28599520,14270,14270,14270,14270,0
|
|
20230630,092000,28599520,14270,14280,14280,14270,17
|
|
20230630,091900,28356770,14280,14280,14280,14280,0
|
|
20230630,091800,28356770,14280,14280,14280,14230,1085
|
|
20230630,091700,12898130,14300,14300,14300,14300,0
|
|
20230630,091600,12898130,14300,14300,14300,14300,0
|
|
20230630,091500,12898130,14300,14300,14300,14300,0
|
|
20230630,091400,12898130,14300,14300,14300,14300,50
|
|
20230630,091300,12183130,14330,14330,14330,14330,20
|
|
20230630,091200,11896530,14360,14360,14360,14360,1
|
|
20230630,091100,11882170,14370,14370,14370,14370,0
|
|
20230630,091000,11882170,14370,14370,14370,14370,15
|
|
20230630,090900,11666620,14360,14360,14360,14360,0
|
|
20230630,090800,11666620,14360,14360,14360,14360,0
|
|
20230630,090700,11666620,14360,14360,14360,14360,0
|
|
20230630,090600,11666620,14360,14360,14360,14360,1
|
|
20230630,090500,11652260,14270,14280,14280,14270,49
|
|
20230630,090400,10953020,14260,14260,14260,14260,0
|
|
20230630,090300,10953020,14260,14260,14260,14260,0
|
|
20230630,090200,10953020,14260,14260,14260,14260,20
|
|
20230630,090100,10667820,14280,14340,14340,14280,2
|
|
20230630,090000,10639200,14340,14380,14380,14340,740
|